KissMeData/001750/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457939280	38934	24.89	11800	11900	11620	15440	8320	11880	11761.93	11.96	-3755	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1522311	N	N	0	N	N
3	20241231	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457939280	38934	24.89	11800	11900	11620	15440	8320	11880	11761.93	11.96	-3755	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1522311	N	N	0	N	N
4	20241231	140127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457939280	38934	24.89	11800	11900	11620	15440	8320	11880	11761.93	11.96	-3755	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1522311	N	N	0	N	N
5	20241231	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457939280	38934	24.89	11800	11900	11620	15440	8320	11880	11761.93	11.96	-3755	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1522311	N	N	0	N	N
6	20241231	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457939280	38934	24.89	11800	11900	11620	15440	8320	11880	11761.93	11.96	-3755	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1522311	N	N	0	N	N
7	20241231	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457939280	38934	24.89	11800	11900	11620	15440	8320	11880	11761.93	11.96	-3755	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1522311	N	N	0	N	N
8	20241231	100127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457939280	38934	24.89	11800	11900	11620	15440	8320	11880	11761.93	11.96	-3755	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1522311	N	N	0	N	N
9	20241231	090127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457939280	38934	24.89	11800	11900	11620	15440	8320	11880	11761.93	11.96	-3755	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1522311	N	N	0	N	N
10	20241230	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	457750640	38918	24.88	11800	11900	11620	15440	8320	11880	11761.93	11.99	0	-3732	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1526066	N	N	0	N	N
11	20241230	150127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11750	-130	5	-1.09	423812320	36028	23.03	11800	11900	11620	15440	8320	11880	11763.42	11.99	0	-2438	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1496	4.44	0.32	12	0.28	2649.00	36995.00	19410	20240805	-39.46	8850	20240118	32.77	19410	-39.46	20240805	8850	32.77	20240118	19410	-39.46	20240805	8850	32.77	20240118	0.77	N	001750	5000	636 억	1526066	N	N	0	N	N
12	20241230	140127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11780	-100	5	-0.84	416850320	35436	22.65	11800	11900	11620	15440	8320	11880	11763.47	11.99	0	-2188	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1499	4.45	0.32	12	0.28	2649.00	36995.00	19410	20240805	-39.31	8850	20240118	33.11	19410	-39.31	20240805	8850	33.11	20240118	19410	-39.31	20240805	8850	33.11	20240118	0.77	N	001750	5000	636 억	1526066	N	N	0	N	N
13	20241230	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-140	5	-1.18	288163480	24436	15.62	11800	11900	11700	15440	8320	11880	11792.58	11.99	0	-3893	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1494	4.43	0.32	12	0.19	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	19410	-39.52	20240805	8850	32.66	20240118	19410	-39.52	20240805	8850	32.66	20240118	0.77	N	001750	5000	636 억	1526066	N	N	0	N	N
14	20241230	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	-80	5	-0.67	248759470	21080	13.48	11800	11900	11700	15440	8320	11880	11800.73	11.99	0	-2314	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1502	4.45	0.32	12	0.17	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	19410	-39.21	20240805	8850	33.33	20240118	19410	-39.21	20240805	8850	33.33	20240118	0.77	N	001750	5000	636 억	1526066	N	N	0	N	N
15	20241230	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11850	-30	5	-0.25	176372640	14946	9.55	11800	11900	11700	15440	8320	11880	11800.66	11.99	0	-215	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1508	4.47	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.95	8850	20240118	33.90	19410	-38.95	20240805	8850	33.90	20240118	19410	-38.95	20240805	8850	33.90	20240118	0.77	N	001750	5000	636 억	1526066	N	N	0	N	N
16	20241230	100127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11860	-20	5	-0.17	152792330	12954	8.28	11800	11900	11700	15440	8320	11880	11794.99	11.99	0	-415	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1510	4.48	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.90	8850	20240118	34.01	19410	-38.90	20240805	8850	34.01	20240118	19410	-38.90	20240805	8850	34.01	20240118	0.77	N	001750	5000	636 억	1526066	N	N	0	N	N
17	20241230	090127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11700	-180	5	-1.52	41117070	3489	2.23	11800	11900	11700	15440	8320	11880	11784.77	11.99	0	382	13146	12512	12156	11522	11166	12335	11345	636	3560	5000	7360	10	1	12728534	1489	4.42	0.32	12	0.03	2649.00	36995.00	19410	20240805	-39.72	8850	20240118	32.20	19410	-39.72	20240805	8850	32.20	20240118	19410	-39.72	20240805	8850	32.20	20240118	0.77	N	001750	5000	636 억	1526066	N	N	0	N	N
18	20241227	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	-1320	5	-10.00	1856519920	153865	118.07	12620	12790	11800	17160	9240	13200	12066.52	12.80	0	-102656	13453	13326	13133	13006	12813	13390	13070	636	3960	5000	8180	10	1	12728534	1512	4.48	0.32	12	1.21	2649.00	36995.00	19410	20240805	-38.79	8850	20240118	34.24	19410	-38.79	20240805	8850	34.24	20240118	19410	-38.79	20240805	8850	34.24	20240118	0.78	N	001750	5000	636 억	1629396	N	N	0	N	N
19	20241227	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	-1320	5	-10.00	1810671720	150010	115.11	12620	12790	11800	17160	9240	13200	12070.34	12.80	0	-100784	13453	13326	13133	13006	12813	13390	13070	636	3960	5000	8180	10	1	12728534	1512	4.48	0.32	12	1.18	2649.00	36995.00	19410	20240805	-38.79	8850	20240118	34.24	19410	-38.79	20240805	8850	34.24	20240118	19410	-38.79	20240805	8850	34.24	20240118	0.78	N	001750	5000	636 억	1629396	N	N	0	N	N
20	20241227	140127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11890	-1310	5	-9.92	1643409700	135906	104.29	12620	12790	11850	17160	9240	13200	12092.25	12.80	0	-93895	13453	13326	13133	13006	12813	13390	13070	636	3960	5000	8180	10	1	12728534	1513	4.49	0.32	12	1.07	2649.00	36995.00	19410	20240805	-38.74	8850	20240118	34.35	19410	-38.74	20240805	8850	34.35	20240118	19410	-38.74	20240805	8850	34.35	20240118	0.78	N	001750	5000	636 억	1629396	N	N	0	N	N
21	20241227	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11920	-1280	5	-9.70	1530188300	126390	96.99	12620	12790	11870	17160	9240	13200	12106.88	12.80	0	-89201	13453	13326	13133	13006	12813	13390	13070	636	3960	5000	8180	10	1	12728534	1517	4.50	0.32	12	0.99	2649.00	36995.00	19410	20240805	-38.59	8850	20240118	34.69	19410	-38.59	20240805	8850	34.69	20240118	19410	-38.59	20240805	8850	34.69	20240118	0.78	N	001750	5000	636 억	1629396	N	N	0	N	N
22	20241227	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-1260	5	-9.55	1383440730	114074	87.54	12620	12790	11940	17160	9240	13200	12127.57	12.80	0	-85624	13453	13326	13133	13006	12813	13390	13070	636	3960	5000	8180	10	1	12728534	1520	4.51	0.32	12	0.90	2649.00	36995.00	19410	20240805	-38.49	8850	20240118	34.92	19410	-38.49	20240805	8850	34.92	20240118	19410	-38.49	20240805	8850	34.92	20240118	0.78	N	001750	5000	636 억	1629396	N	N	0	N	N
23	20241227	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12050	-1150	5	-8.71	1188133580	97796	75.05	12620	12790	12010	17160	9240	13200	12149.10	12.80	0	-73163	13453	13326	13133	13006	12813	13390	13070	636	3960	5000	8180	10	1	12728534	1534	4.55	0.33	12	0.77	2649.00	36995.00	19410	20240805	-37.92	8850	20240118	36.16	19410	-37.92	20240805	8850	36.16	20240118	19410	-37.92	20240805	8850	36.16	20240118	0.78	N	001750	5000	636 억	1629396	N	N	0	N	N
24	20241227	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12070	-1130	5	-8.56	1036781650	85234	65.41	12620	12790	12010	17160	9240	13200	12163.94	12.80	0	-62592	13453	13326	13133	13006	12813	13390	13070	636	3960	5000	8180	10	1	12728534	1536	4.56	0.33	12	0.67	2649.00	36995.00	19410	20240805	-37.82	8850	20240118	36.38	19410	-37.82	20240805	8850	36.38	20240118	19410	-37.82	20240805	8850	36.38	20240118	0.78	N	001750	5000	636 억	1629396	N	N	0	N	N
25	20241227	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12650	-550	5	-4.17	51784990	4100	3.15	12620	12790	12610	17160	9240	13200	12630.49	12.80	0	-136	13453	13326	13133	13006	12813	13390	13070	636	3960	5000	8180	10	1	12728534	1610	4.78	0.34	12	0.03	2649.00	36995.00	19410	20240805	-34.83	8850	20240118	42.94	19410	-34.83	20240805	8850	42.94	20240118	19410	-34.83	20240805	8850	42.94	20240118	0.78	N	001750	5000	636 억	1629396	N	N	0	N	N
26	20241226	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13200	270	2	2.09	1706298780	130091	389.67	13020	13260	12940	16800	9060	12930	13116.19	12.85	0	-6633	13063	12996	12913	12846	12763	13030	12880	636	3870	5000	8010	10	1	12728534	1680	4.98	0.36	12	1.02	2649.00	36995.00	19410	20240805	-31.99	8850	20240118	49.15	19410	-31.99	20240805	8850	49.15	20240118	19410	-31.99	20240805	8850	49.15	20240118	0.79	N	001750	5000	636 억	1635443	N	N	0	N	N
27	20241226	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13190	260	2	2.01	1331348880	101704	304.64	13020	13210	12940	16800	9060	12930	13090.43	12.85	0	-5049	13063	12996	12913	12846	12763	13030	12880	636	3870	5000	8010	10	1	12728534	1679	4.98	0.36	12	0.80	2649.00	36995.00	19410	20240805	-32.05	8850	20240118	49.04	19410	-32.05	20240805	8850	49.04	20240118	19410	-32.05	20240805	8850	49.04	20240118	0.79	N	001750	5000	636 억	1635443	N	N	0	N	N
28	20241226	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13050	120	2	0.93	1130727450	86438	258.91	13020	13190	12940	16800	9060	12930	13081.37	12.85	0	-6801	13063	12996	12913	12846	12763	13030	12880	636	3870	5000	8010	10	1	12728534	1661	4.93	0.35	12	0.68	2649.00	36995.00	19410	20240805	-32.77	8850	20240118	47.46	19410	-32.77	20240805	8850	47.46	20240118	19410	-32.77	20240805	8850	47.46	20240118	0.79	N	001750	5000	636 억	1635443	N	N	0	N	N
29	20241226	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13110	180	2	1.39	798460760	61119	183.07	13020	13190	12940	16800	9060	12930	13064.04	12.85	0	-8968	13063	12996	12913	12846	12763	13030	12880	636	3870	5000	8010	10	1	12728534	1669	4.95	0.35	12	0.48	2649.00	36995.00	19410	20240805	-32.46	8850	20240118	48.14	19410	-32.46	20240805	8850	48.14	20240118	19410	-32.46	20240805	8850	48.14	20240118	0.79	N	001750	5000	636 억	1635443	N	N	0	N	N
30	20241226	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13000	70	2	0.54	649777040	49754	149.03	13020	13190	12940	16800	9060	12930	13059.79	12.85	0	-11702	13063	12996	12913	12846	12763	13030	12880	636	3870	5000	8010	10	1	12728534	1655	4.91	0.35	12	0.39	2649.00	36995.00	19410	20240805	-33.02	8850	20240118	46.89	19410	-33.02	20240805	8850	46.89	20240118	19410	-33.02	20240805	8850	46.89	20240118	0.79	N	001750	5000	636 억	1635443	N	N	0	N	N
31	20241226	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13030	100	2	0.77	485653830	37142	111.25	13020	13190	12940	16800	9060	12930	13075.60	12.85	0	-6162	13063	12996	12913	12846	12763	13030	12880	636	3870	5000	8010	10	1	12728534	1659	4.92	0.35	12	0.29	2649.00	36995.00	19410	20240805	-32.87	8850	20240118	47.23	19410	-32.87	20240805	8850	47.23	20240118	19410	-32.87	20240805	8850	47.23	20240118	0.79	N	001750	5000	636 억	1635443	N	N	0	N	N
32	20241226	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13090	160	2	1.24	323518090	24724	74.06	13020	13190	12940	16800	9060	12930	13085.18	12.85	0	-325	13063	12996	12913	12846	12763	13030	12880	636	3870	5000	8010	10	1	12728534	1666	4.94	0.35	12	0.19	2649.00	36995.00	19410	20240805	-32.56	8850	20240118	47.91	19410	-32.56	20240805	8850	47.91	20240118	19410	-32.56	20240805	8850	47.91	20240118	0.79	N	001750	5000	636 억	1635443	N	N	0	N	N
33	20241226	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13020	90	2	0.70	40713700	3127	9.37	13020	13030	13020	16800	9060	12930	13020.05	12.85	0	-799	13063	12996	12913	12846	12763	13030	12880	636	3870	5000	8010	10	1	12728534	1657	4.92	0.35	12	0.02	2649.00	36995.00	19410	20240805	-32.92	8850	20240118	47.12	19410	-32.92	20240805	8850	47.12	20240118	19410	-32.92	20240805	8850	47.12	20240118	0.79	N	001750	5000	636 억	1635443	N	N	0	N	N
34	20241224	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12930	100	2	0.78	424802490	32892	123.68	12860	12980	12830	16670	8990	12830	12915.07	12.74	0	12752	13156	12992	12706	12542	12256	13075	12625	636	3840	5000	7950	10	1	12728534	1646	4.88	0.35	12	0.26	2649.00	36995.00	19410	20240805	-33.38	8850	20240118	46.10	19410	-33.38	20240805	8850	46.10	20240118	19410	-33.38	20240805	8850	46.10	20240118	0.80	N	001750	5000	636 억	1622100	N	N	0	N	N
35	20241224	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12910	80	2	0.62	376444130	29147	109.60	12860	12980	12830	16670	8990	12830	12915.36	12.74	0	11948	13156	12992	12706	12542	12256	13075	12625	636	3840	5000	7950	10	1	12728534	1643	4.87	0.35	12	0.23	2649.00	36995.00	19410	20240805	-33.49	8850	20240118	45.88	19410	-33.49	20240805	8850	45.88	20240118	19410	-33.49	20240805	8850	45.88	20240118	0.80	N	001750	5000	636 억	1622100	N	N	0	N	N
36	20241224	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12880	50	2	0.39	354029840	27409	103.06	12860	12980	12830	16670	8990	12830	12916.55	12.74	0	11407	13156	12992	12706	12542	12256	13075	12625	636	3840	5000	7950	10	1	12728534	1639	4.86	0.35	12	0.22	2649.00	36995.00	19410	20240805	-33.64	8850	20240118	45.54	19410	-33.64	20240805	8850	45.54	20240118	19410	-33.64	20240805	8850	45.54	20240118	0.80	N	001750	5000	636 억	1622100	N	N	0	N	N
37	20241224	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12910	80	2	0.62	306943620	23756	89.33	12860	12980	12830	16670	8990	12830	12920.68	12.74	0	11172	13156	12992	12706	12542	12256	13075	12625	636	3840	5000	7950	10	1	12728534	1643	4.87	0.35	12	0.19	2649.00	36995.00	19410	20240805	-33.49	8850	20240118	45.88	19410	-33.49	20240805	8850	45.88	20240118	19410	-33.49	20240805	8850	45.88	20240118	0.80	N	001750	5000	636 억	1622100	N	N	0	N	N
38	20241224	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12960	130	2	1.01	277139580	21448	80.65	12860	12980	12830	16670	8990	12830	12921.46	12.74	0	10480	13156	12992	12706	12542	12256	13075	12625	636	3840	5000	7950	10	1	12728534	1650	4.89	0.35	12	0.17	2649.00	36995.00	19410	20240805	-33.23	8850	20240118	46.44	19410	-33.23	20240805	8850	46.44	20240118	19410	-33.23	20240805	8850	46.44	20240118	0.80	N	001750	5000	636 억	1622100	N	N	0	N	N
39	20241224	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12970	140	2	1.09	245102700	18976	71.35	12860	12970	12830	16670	8990	12830	12916.46	12.74	0	9250	13156	12992	12706	12542	12256	13075	12625	636	3840	5000	7950	10	1	12728534	1651	4.90	0.35	12	0.15	2649.00	36995.00	19410	20240805	-33.18	8850	20240118	46.55	19410	-33.18	20240805	8850	46.55	20240118	19410	-33.18	20240805	8850	46.55	20240118	0.80	N	001750	5000	636 억	1622100	N	N	0	N	N
40	20241224	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12890	60	2	0.47	76558060	5931	22.30	12860	12960	12830	16670	8990	12830	12908.12	12.74	0	2169	13156	12992	12706	12542	12256	13075	12625	636	3840	5000	7950	10	1	12728534	1641	4.87	0.35	12	0.05	2649.00	36995.00	19410	20240805	-33.59	8850	20240118	45.65	19410	-33.59	20240805	8850	45.65	20240118	19410	-33.59	20240805	8850	45.65	20240118	0.80	N	001750	5000	636 억	1622100	N	N	0	N	N
41	20241224	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12880	50	2	0.39	244640	19	0.07	12860	12880	12860	16670	8990	12830	12875.79	12.74	0	15	13156	12992	12706	12542	12256	13075	12625	636	3840	5000	7950	10	1	12728534	1639	4.86	0.35	12	0.00	2649.00	36995.00	19410	20240805	-33.64	8850	20240118	45.54	19410	-33.64	20240805	8850	45.54	20240118	19410	-33.64	20240805	8850	45.54	20240118	0.80	N	001750	5000	636 억	1622100	N	N	0	N	N
42	20241223	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12830	390	2	3.14	336719180	26594	86.80	12420	12870	12420	16170	8710	12440	12661.47	12.67	0	9763	12846	12642	12536	12332	12226	12590	12280	636	3730	5000	7710	10	1	12728534	1633	4.84	0.35	12	0.21	2649.00	36995.00	19410	20240805	-33.90	8850	20240118	44.97	19410	-33.90	20240805	8850	44.97	20240118	19410	-33.90	20240805	8850	44.97	20240118	0.79	N	001750	5000	636 억	1612254	N	N	0	N	N
43	20241223	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12820	380	2	3.05	312279350	24691	80.58	12420	12850	12420	16170	8710	12440	12647.50	12.67	0	9303	12846	12642	12536	12332	12226	12590	12280	636	3730	5000	7710	10	1	12728534	1632	4.84	0.35	12	0.19	2649.00	36995.00	19410	20240805	-33.95	8850	20240118	44.86	19410	-33.95	20240805	8850	44.86	20240118	19410	-33.95	20240805	8850	44.86	20240118	0.79	N	001750	5000	636 억	1612254	N	N	0	N	N
44	20241223	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12770	330	2	2.65	254120620	20149	65.76	12420	12790	12420	16170	8710	12440	12612.07	12.67	0	6447	12846	12642	12536	12332	12226	12590	12280	636	3730	5000	7710	10	1	12728534	1625	4.82	0.35	12	0.16	2649.00	36995.00	19410	20240805	-34.21	8850	20240118	44.29	19410	-34.21	20240805	8850	44.29	20240118	19410	-34.21	20240805	8850	44.29	20240118	0.79	N	001750	5000	636 억	1612254	N	N	0	N	N
45	20241223	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12750	310	2	2.49	227720140	18080	59.01	12420	12760	12420	16170	8710	12440	12595.14	12.67	0	6067	12846	12642	12536	12332	12226	12590	12280	636	3730	5000	7710	10	1	12728534	1623	4.81	0.34	12	0.14	2649.00	36995.00	19410	20240805	-34.31	8850	20240118	44.07	19410	-34.31	20240805	8850	44.07	20240118	19410	-34.31	20240805	8850	44.07	20240118	0.79	N	001750	5000	636 억	1612254	N	N	0	N	N
46	20241223	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12710	270	2	2.17	194610650	15482	50.53	12420	12710	12420	16170	8710	12440	12570.12	12.67	0	5651	12846	12642	12536	12332	12226	12590	12280	636	3730	5000	7710	10	1	12728534	1618	4.80	0.34	12	0.12	2649.00	36995.00	19410	20240805	-34.52	8850	20240118	43.62	19410	-34.52	20240805	8850	43.62	20240118	19410	-34.52	20240805	8850	43.62	20240118	0.79	N	001750	5000	636 억	1612254	N	N	0	N	N
47	20241223	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12590	150	2	1.21	145355990	11588	37.82	12420	12600	12420	16170	8710	12440	12543.66	12.67	0	4887	12846	12642	12536	12332	12226	12590	12280	636	3730	5000	7710	10	1	12728534	1603	4.75	0.34	12	0.09	2649.00	36995.00	19410	20240805	-35.14	8850	20240118	42.26	19410	-35.14	20240805	8850	42.26	20240118	19410	-35.14	20240805	8850	42.26	20240118	0.79	N	001750	5000	636 억	1612254	N	N	0	N	N
48	20241223	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12570	130	2	1.05	100842170	8049	26.27	12420	12600	12420	16170	8710	12440	12528.53	12.67	0	3894	12846	12642	12536	12332	12226	12590	12280	636	3730	5000	7710	10	1	12728534	1600	4.75	0.34	12	0.06	2649.00	36995.00	19410	20240805	-35.24	8850	20240118	42.03	19410	-35.24	20240805	8850	42.03	20240118	19410	-35.24	20240805	8850	42.03	20240118	0.79	N	001750	5000	636 억	1612254	N	N	0	N	N
49	20241223	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12550	110	2	0.88	10800840	869	2.84	12420	12550	12420	16170	8710	12440	12429.04	12.67	0	70	12846	12642	12536	12332	12226	12590	12280	636	3730	5000	7710	10	1	12728534	1597	4.74	0.34	12	0.01	2649.00	36995.00	19410	20240805	-35.34	8850	20240118	41.81	19410	-35.34	20240805	8850	41.81	20240118	19410	-35.34	20240805	8850	41.81	20240118	0.79	N	001750	5000	636 억	1612254	N	N	0	N	N
50	20241220	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12440	-230	5	-1.82	384020970	30638	28.53	12670	12740	12430	16470	8870	12670	12534.26	12.70	0	-3581	12856	12762	12706	12612	12556	12735	12585	636	3800	5000	7850	10	1	12728534	1583	4.70	0.34	12	0.24	2649.00	36995.00	19410	20240805	-35.91	8850	20240118	40.56	19410	-35.91	20240805	8850	40.56	20240118	19410	-35.91	20240805	8850	40.56	20240118	0.79	N	001750	5000	636 억	1616268	N	N	0	N	N
51	20241220	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12470	-200	5	-1.58	351282660	28008	26.08	12670	12740	12430	16470	8870	12670	12542.23	12.70	0	-4129	12856	12762	12706	12612	12556	12735	12585	636	3800	5000	7850	10	1	12728534	1587	4.71	0.34	12	0.22	2649.00	36995.00	19410	20240805	-35.75	8850	20240118	40.90	19410	-35.75	20240805	8850	40.90	20240118	19410	-35.75	20240805	8850	40.90	20240118	0.79	N	001750	5000	636 억	1616268	N	N	0	N	N
52	20241220	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12450	-220	5	-1.74	321685390	25634	23.87	12670	12740	12430	16470	8870	12670	12549.17	12.70	0	-4319	12856	12762	12706	12612	12556	12735	12585	636	3800	5000	7850	10	1	12728534	1585	4.70	0.34	12	0.20	2649.00	36995.00	19410	20240805	-35.86	8850	20240118	40.68	19410	-35.86	20240805	8850	40.68	20240118	19410	-35.86	20240805	8850	40.68	20240118	0.79	N	001750	5000	636 억	1616268	N	N	0	N	N
53	20241220	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12520	-150	5	-1.18	213321820	16962	15.80	12670	12740	12510	16470	8870	12670	12576.45	12.70	0	-5023	12856	12762	12706	12612	12556	12735	12585	636	3800	5000	7850	10	1	12728534	1594	4.73	0.34	12	0.13	2649.00	36995.00	19410	20240805	-35.50	8850	20240118	41.47	19410	-35.50	20240805	8850	41.47	20240118	19410	-35.50	20240805	8850	41.47	20240118	0.79	N	001750	5000	636 억	1616268	N	N	0	N	N
54	20241220	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12520	-150	5	-1.18	153744250	12204	11.36	12670	12740	12520	16470	8870	12670	12597.86	12.70	0	-3441	12856	12762	12706	12612	12556	12735	12585	636	3800	5000	7850	10	1	12728534	1594	4.73	0.34	12	0.10	2649.00	36995.00	19410	20240805	-35.50	8850	20240118	41.47	19410	-35.50	20240805	8850	41.47	20240118	19410	-35.50	20240805	8850	41.47	20240118	0.79	N	001750	5000	636 억	1616268	N	N	0	N	N
55	20241220	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12600	-70	5	-0.55	99570450	7893	7.35	12670	12740	12560	16470	8870	12670	12615.03	12.70	0	-1967	12856	12762	12706	12612	12556	12735	12585	636	3800	5000	7850	10	1	12728534	1604	4.76	0.34	12	0.06	2649.00	36995.00	19410	20240805	-35.09	8850	20240118	42.37	19410	-35.09	20240805	8850	42.37	20240118	19410	-35.09	20240805	8850	42.37	20240118	0.79	N	001750	5000	636 억	1616268	N	N	0	N	N
56	20241220	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12670	0	3	0.00	70207800	5570	5.19	12670	12740	12560	16470	8870	12670	12604.63	12.70	0	-409	12856	12762	12706	12612	12556	12735	12585	636	3800	5000	7850	10	1	12728534	1613	4.78	0.34	12	0.04	2649.00	36995.00	19410	20240805	-34.72	8850	20240118	43.16	19410	-34.72	20240805	8850	43.16	20240118	19410	-34.72	20240805	8850	43.16	20240118	0.79	N	001750	5000	636 억	1616268	N	N	0	N	N
57	20241220	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12670	0	3	0.00	1508500	119	0.11	12670	12740	12670	16470	8870	12670	12676.47	12.70	0	-23	12856	12762	12706	12612	12556	12735	12585	636	3800	5000	7850	10	1	12728534	1613	4.78	0.34	12	0.00	2649.00	36995.00	19410	20240805	-34.72	8850	20240118	43.16	19410	-34.72	20240805	8850	43.16	20240118	19410	-34.72	20240805	8850	43.16	20240118	0.79	N	001750	5000	636 억	1616268	N	N	0	N	N
58	20241219	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12670	-170	5	-1.32	1361325720	107372	317.89	12800	12800	12650	16690	8990	12840	12700.63	12.76	0	-6630	12940	12890	12830	12780	12720	12915	12805	636	3850	5000	7960	10	1	12728534	1613	4.78	0.34	12	0.84	2649.00	36995.00	19410	20240805	-34.72	8850	20240118	43.16	19410	-34.72	20240805	8850	43.16	20240118	19410	-34.72	20240805	8850	43.16	20240118	0.77	N	001750	5000	636 억	1624031	N	N	0	N	N
59	20241219	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12700	-140	5	-1.09	361580200	28467	84.28	12800	12800	12650	16690	8990	12840	12701.73	12.76	0	-6412	12940	12890	12830	12780	12720	12915	12805	636	3850	5000	7960	10	1	12728534	1617	4.79	0.34	12	0.22	2649.00	36995.00	19410	20240805	-34.57	8850	20240118	43.50	19410	-34.57	20240805	8850	43.50	20240118	19410	-34.57	20240805	8850	43.50	20240118	0.77	N	001750	5000	636 억	1624031	N	N	0	N	N
60	20241219	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12680	-160	5	-1.25	341047010	26849	79.49	12800	12800	12650	16690	8990	12840	12702.41	12.76	0	-5330	12940	12890	12830	12780	12720	12915	12805	636	3850	5000	7960	10	1	12728534	1614	4.79	0.34	12	0.21	2649.00	36995.00	19410	20240805	-34.67	8850	20240118	43.28	19410	-34.67	20240805	8850	43.28	20240118	19410	-34.67	20240805	8850	43.28	20240118	0.77	N	001750	5000	636 억	1624031	N	N	0	N	N
61	20241219	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12680	-160	5	-1.25	306300910	24108	71.38	12800	12800	12650	16690	8990	12840	12705.36	12.76	0	-5467	12940	12890	12830	12780	12720	12915	12805	636	3850	5000	7960	10	1	12728534	1614	4.79	0.34	12	0.19	2649.00	36995.00	19410	20240805	-34.67	8850	20240118	43.28	19410	-34.67	20240805	8850	43.28	20240118	19410	-34.67	20240805	8850	43.28	20240118	0.77	N	001750	5000	636 억	1624031	N	N	0	N	N
62	20241219	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12700	-140	5	-1.09	234192150	18416	54.52	12800	12800	12650	16690	8990	12840	12716.77	12.76	0	-5135	12940	12890	12830	12780	12720	12915	12805	636	3850	5000	7960	10	1	12728534	1617	4.79	0.34	12	0.14	2649.00	36995.00	19410	20240805	-34.57	8850	20240118	43.50	19410	-34.57	20240805	8850	43.50	20240118	19410	-34.57	20240805	8850	43.50	20240118	0.77	N	001750	5000	636 억	1624031	N	N	0	N	N
63	20241219	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12750	-90	5	-0.70	137956780	10837	32.08	12800	12800	12650	16690	8990	12840	12730.15	12.76	0	-3668	12940	12890	12830	12780	12720	12915	12805	636	3850	5000	7960	10	1	12728534	1623	4.81	0.34	12	0.09	2649.00	36995.00	19410	20240805	-34.31	8850	20240118	44.07	19410	-34.31	20240805	8850	44.07	20240118	19410	-34.31	20240805	8850	44.07	20240118	0.77	N	001750	5000	636 억	1624031	N	N	0	N	N
64	20241219	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12730	-110	5	-0.86	68677970	5394	15.97	12800	12800	12650	16690	8990	12840	12732.27	12.76	0	-1257	12940	12890	12830	12780	12720	12915	12805	636	3850	5000	7960	10	1	12728534	1620	4.81	0.34	12	0.04	2649.00	36995.00	19410	20240805	-34.42	8850	20240118	43.84	19410	-34.42	20240805	8850	43.84	20240118	19410	-34.42	20240805	8850	43.84	20240118	0.77	N	001750	5000	636 억	1624031	N	N	0	N	N
65	20241219	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12700	-140	5	-1.09	15881090	1246	3.69	12800	12800	12700	16690	8990	12840	12745.58	12.76	0	-874	12940	12890	12830	12780	12720	12915	12805	636	3850	5000	7960	10	1	12728534	1617	4.79	0.34	12	0.01	2649.00	36995.00	19410	20240805	-34.57	8850	20240118	43.50	19410	-34.57	20240805	8850	43.50	20240118	19410	-34.57	20240805	8850	43.50	20240118	0.77	N	001750	5000	636 억	1624031	N	N	0	N	N
66	20241218	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12840	30	2	0.23	431188070	33646	140.34	12810	12880	12770	16650	8970	12810	12815.43	12.70	0	6638	13036	12922	12836	12722	12636	12880	12680	636	3840	5000	7940	10	1	12728534	1634	4.85	0.35	12	0.26	2649.00	36995.00	19410	20240805	-33.85	8850	20240118	45.08	19410	-33.85	20240805	8850	45.08	20240118	19410	-33.85	20240805	8850	45.08	20240118	0.76	N	001750	5000	636 억	1616699	N	N	0	N	N
67	20241218	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12840	30	2	0.23	418215080	32636	136.13	12810	12880	12770	16650	8970	12810	12814.53	12.70	0	6368	13036	12922	12836	12722	12636	12880	12680	636	3840	5000	7940	10	1	12728534	1634	4.85	0.35	12	0.26	2649.00	36995.00	19410	20240805	-33.85	8850	20240118	45.08	19410	-33.85	20240805	8850	45.08	20240118	19410	-33.85	20240805	8850	45.08	20240118	0.76	N	001750	5000	636 억	1616699	N	N	0	N	N
68	20241218	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12850	40	2	0.31	384674690	30026	125.24	12810	12880	12770	16650	8970	12810	12811.39	12.70	0	6483	13036	12922	12836	12722	12636	12880	12680	636	3840	5000	7940	10	1	12728534	1636	4.85	0.35	12	0.24	2649.00	36995.00	19410	20240805	-33.80	8850	20240118	45.20	19410	-33.80	20240805	8850	45.20	20240118	19410	-33.80	20240805	8850	45.20	20240118	0.76	N	001750	5000	636 억	1616699	N	N	0	N	N
69	20241218	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12820	10	2	0.08	264544110	20658	86.16	12810	12880	12770	16650	8970	12810	12805.89	12.70	0	1573	13036	12922	12836	12722	12636	12880	12680	636	3840	5000	7940	10	1	12728534	1632	4.84	0.35	12	0.16	2649.00	36995.00	19410	20240805	-33.95	8850	20240118	44.86	19410	-33.95	20240805	8850	44.86	20240118	19410	-33.95	20240805	8850	44.86	20240118	0.76	N	001750	5000	636 억	1616699	N	N	0	N	N
70	20241218	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12800	-10	5	-0.08	196699510	15354	64.04	12810	12880	12780	16650	8970	12810	12810.96	12.70	0	1794	13036	12922	12836	12722	12636	12880	12680	636	3840	5000	7940	10	1	12728534	1629	4.83	0.35	12	0.12	2649.00	36995.00	19410	20240805	-34.05	8850	20240118	44.63	19410	-34.05	20240805	8850	44.63	20240118	19410	-34.05	20240805	8850	44.63	20240118	0.76	N	001750	5000	636 억	1616699	N	N	0	N	N
71	20241218	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12810	0	3	0.00	150058000	11708	48.83	12810	12880	12790	16650	8970	12810	12816.71	12.70	0	1604	13036	12922	12836	12722	12636	12880	12680	636	3840	5000	7940	10	1	12728534	1631	4.84	0.35	12	0.09	2649.00	36995.00	19410	20240805	-34.00	8850	20240118	44.75	19410	-34.00	20240805	8850	44.75	20240118	19410	-34.00	20240805	8850	44.75	20240118	0.76	N	001750	5000	636 억	1616699	N	N	0	N	N
72	20241218	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12820	10	2	0.08	62093940	4842	20.20	12810	12880	12800	16650	8970	12810	12824.03	12.70	0	211	13036	12922	12836	12722	12636	12880	12680	636	3840	5000	7940	10	1	12728534	1632	4.84	0.35	12	0.04	2649.00	36995.00	19410	20240805	-33.95	8850	20240118	44.86	19410	-33.95	20240805	8850	44.86	20240118	19410	-33.95	20240805	8850	44.86	20240118	0.76	N	001750	5000	636 억	1616699	N	N	0	N	N
73	20241218	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12880	70	2	0.55	347270	27	0.11	12810	12880	12810	16650	8970	12810	12861.85	12.70	0	20	13036	12922	12836	12722	12636	12880	12680	636	3840	5000	7940	10	1	12728534	1639	4.86	0.35	12	0.00	2649.00	36995.00	19410	20240805	-33.64	8850	20240118	45.54	19410	-33.64	20240805	8850	45.54	20240118	19410	-33.64	20240805	8850	45.54	20240118	0.76	N	001750	5000	636 억	1616699	N	N	0	N	N
74	20241217	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12810	-60	5	-0.47	308292220	23975	56.97	12870	12950	12750	16730	9010	12870	12858.90	12.71	0	-1163	13070	12970	12860	12760	12650	13020	12810	636	3860	5000	7970	10	1	12728534	1631	4.84	0.35	12	0.19	2649.00	36995.00	19410	20240805	-34.00	8850	20240118	44.75	19410	-34.00	20240805	8850	44.75	20240118	19410	-34.00	20240805	8850	44.75	20240118	0.75	N	001750	5000	636 억	1617944	N	N	15	N	N
75	20241217	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12810	-60	5	-0.47	284760250	22139	52.61	12870	12950	12750	16730	9010	12870	12862.38	12.71	0	-975	13070	12970	12860	12760	12650	13020	12810	636	3860	5000	7970	10	1	12728534	1631	4.84	0.35	12	0.17	2649.00	36995.00	19410	20240805	-34.00	8850	20240118	44.75	19410	-34.00	20240805	8850	44.75	20240118	19410	-34.00	20240805	8850	44.75	20240118	0.75	N	001750	5000	636 억	1617944	N	N	15	N	N
76	20241217	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12850	-20	5	-0.16	240281380	18673	44.37	12870	12950	12750	16730	9010	12870	12867.85	12.71	0	-282	13070	12970	12860	12760	12650	13020	12810	636	3860	5000	7970	10	1	12728534	1636	4.85	0.35	12	0.15	2649.00	36995.00	19410	20240805	-33.80	8850	20240118	45.20	19410	-33.80	20240805	8850	45.20	20240118	19410	-33.80	20240805	8850	45.20	20240118	0.75	N	001750	5000	636 억	1617944	N	N	15	N	N
77	20241217	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12830	-40	5	-0.31	221318780	17198	40.87	12870	12950	12750	16730	9010	12870	12868.87	12.71	0	-525	13070	12970	12860	12760	12650	13020	12810	636	3860	5000	7970	10	1	12728534	1633	4.84	0.35	12	0.14	2649.00	36995.00	19410	20240805	-33.90	8850	20240118	44.97	19410	-33.90	20240805	8850	44.97	20240118	19410	-33.90	20240805	8850	44.97	20240118	0.75	N	001750	5000	636 억	1617944	N	N	15	N	N
78	20241217	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12920	50	2	0.39	151329180	11767	27.96	12870	12950	12750	16730	9010	12870	12860.47	12.71	0	1089	13070	12970	12860	12760	12650	13020	12810	636	3860	5000	7970	10	1	12728534	1645	4.88	0.35	12	0.09	2649.00	36995.00	19410	20240805	-33.44	8850	20240118	45.99	19410	-33.44	20240805	8850	45.99	20240118	19410	-33.44	20240805	8850	45.99	20240118	0.75	N	001750	5000	636 억	1617944	N	N	15	N	N
79	20241217	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12920	50	2	0.39	125253110	9749	23.17	12870	12950	12750	16730	9010	12870	12847.79	12.71	0	413	13070	12970	12860	12760	12650	13020	12810	636	3860	5000	7970	10	1	12728534	1645	4.88	0.35	12	0.08	2649.00	36995.00	19410	20240805	-33.44	8850	20240118	45.99	19410	-33.44	20240805	8850	45.99	20240118	19410	-33.44	20240805	8850	45.99	20240118	0.75	N	001750	5000	636 억	1617944	N	N	15	N	N
80	20241217	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12850	-20	5	-0.16	54401280	4244	10.09	12870	12950	12750	16730	9010	12870	12818.40	12.71	0	-293	13070	12970	12860	12760	12650	13020	12810	636	3860	5000	7970	10	1	12728534	1636	4.85	0.35	12	0.03	2649.00	36995.00	19410	20240805	-33.80	8850	20240118	45.20	19410	-33.80	20240805	8850	45.20	20240118	19410	-33.80	20240805	8850	45.20	20240118	0.75	N	001750	5000	636 억	1617944	N	N	15	N	N
81	20241217	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12870	0	3	0.00	540540	42	0.10	12870	12870	12870	16730	9010	12870	12870.00	12.71	0	19	13070	12970	12860	12760	12650	13020	12810	636	3860	5000	7970	10	1	12728534	1638	4.86	0.35	12	0.00	2649.00	36995.00	19410	20240805	-33.69	8850	20240118	45.42	19410	-33.69	20240805	8850	45.42	20240118	19410	-33.69	20240805	8850	45.42	20240118	0.75	N	001750	5000	636 억	1617944	N	N	15	N	N
82	20241216	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12870	80	2	0.63	540678600	42081	162.78	12800	12960	12750	16620	8960	12790	12848.52	12.67	0	5261	13076	12932	12806	12662	12536	12870	12600	636	3830	5000	7920	10	1	12728534	1638	4.86	0.35	12	0.33	2649.00	36995.00	19410	20240805	-33.69	8850	20240118	45.42	19410	-33.69	20240805	8850	45.42	20240118	19410	-33.69	20240805	8850	45.42	20240118	0.72	N	001750	5000	636 억	1612705	N	N	15	N	N
83	20241216	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12860	70	2	0.55	512950630	39927	154.45	12800	12960	12750	16620	8960	12790	12847.21	12.67	0	4710	13076	12932	12806	12662	12536	12870	12600	636	3830	5000	7920	10	1	12728534	1637	4.85	0.35	12	0.31	2649.00	36995.00	19410	20240805	-33.75	8850	20240118	45.31	19410	-33.75	20240805	8850	45.31	20240118	19410	-33.75	20240805	8850	45.31	20240118	0.72	N	001750	5000	636 억	1612705	N	N	1	N	N
84	20241216	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12770	-20	5	-0.16	480423840	37389	144.63	12800	12960	12750	16620	8960	12790	12849.34	12.67	0	4206	13076	12932	12806	12662	12536	12870	12600	636	3830	5000	7920	10	1	12728534	1625	4.82	0.35	12	0.29	2649.00	36995.00	19410	20240805	-34.21	8850	20240118	44.29	19410	-34.21	20240805	8850	44.29	20240118	19410	-34.21	20240805	8850	44.29	20240118	0.72	N	001750	5000	636 억	1612705	N	N	1	N	N
85	20241216	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12770	-20	5	-0.16	412404170	32064	124.03	12800	12960	12750	16620	8960	12790	12861.91	12.67	0	4493	13076	12932	12806	12662	12536	12870	12600	636	3830	5000	7920	10	1	12728534	1625	4.82	0.35	12	0.25	2649.00	36995.00	19410	20240805	-34.21	8850	20240118	44.29	19410	-34.21	20240805	8850	44.29	20240118	19410	-34.21	20240805	8850	44.29	20240118	0.72	N	001750	5000	636 억	1612705	N	N	1	N	N
86	20241216	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12770	-20	5	-0.16	384065720	29846	115.45	12800	12960	12750	16620	8960	12790	12868.25	12.67	0	4318	13076	12932	12806	12662	12536	12870	12600	636	3830	5000	7920	10	1	12728534	1625	4.82	0.35	12	0.23	2649.00	36995.00	19410	20240805	-34.21	8850	20240118	44.29	19410	-34.21	20240805	8850	44.29	20240118	19410	-34.21	20240805	8850	44.29	20240118	0.72	N	001750	5000	636 억	1612705	N	N	1	N	N
87	20241216	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12840	50	2	0.39	337091510	26179	101.27	12800	12960	12800	16620	8960	12790	12876.41	12.67	0	6407	13076	12932	12806	12662	12536	12870	12600	636	3830	5000	7920	10	1	12728534	1634	4.85	0.35	12	0.21	2649.00	36995.00	19410	20240805	-33.85	8850	20240118	45.08	19410	-33.85	20240805	8850	45.08	20240118	19410	-33.85	20240805	8850	45.08	20240118	0.72	N	001750	5000	636 억	1612705	N	N	1	N	N
88	20241216	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12890	100	2	0.78	195393670	15157	58.63	12800	12960	12800	16620	8960	12790	12891.32	12.67	0	5178	13076	12932	12806	12662	12536	12870	12600	636	3830	5000	7920	10	1	12728534	1641	4.87	0.35	12	0.12	2649.00	36995.00	19410	20240805	-33.59	8850	20240118	45.65	19410	-33.59	20240805	8850	45.65	20240118	19410	-33.59	20240805	8850	45.65	20240118	0.72	N	001750	5000	636 억	1612705	N	N	1	N	N
89	20241216	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12850	60	2	0.47	10776400	841	3.25	12800	12850	12800	16620	8960	12790	12813.79	12.67	0	450	13076	12932	12806	12662	12536	12870	12600	636	3830	5000	7920	10	1	12728534	1636	4.85	0.35	12	0.01	2649.00	36995.00	19410	20240805	-33.80	8850	20240118	45.20	19410	-33.80	20240805	8850	45.20	20240118	19410	-33.80	20240805	8850	45.20	20240118	0.72	N	001750	5000	636 억	1612705	N	N	1	N	N
90	20241213	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12790	10	2	0.08	327966620	25714	41.88	12950	12950	12680	16610	8950	12780	12754.40	12.71	0	-3282	13266	13022	12686	12442	12106	13145	12565	636	3830	5000	7920	10	1	12728534	1628	4.83	0.35	12	0.20	2649.00	36995.00	19410	20240805	-34.11	8850	20240118	44.52	19410	-34.11	20240805	8850	44.52	20240118	19410	-34.11	20240805	8850	44.52	20240118	0.77	N	001750	5000	636 억	1617446	N	N	1	N	N
91	20241213	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12780	0	3	0.00	305854080	23986	39.06	12950	12950	12680	16610	8950	12780	12751.36	12.71	0	-4032	13266	13022	12686	12442	12106	13145	12565	636	3830	5000	7920	10	1	12728534	1627	4.82	0.35	12	0.19	2649.00	36995.00	19410	20240805	-34.16	8850	20240118	44.41	19410	-34.16	20240805	8850	44.41	20240118	19410	-34.16	20240805	8850	44.41	20240118	0.77	N	001750	5000	636 억	1617446	N	N	125	N	N
92	20241213	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12710	-70	5	-0.55	251169110	19685	32.06	12950	12950	12680	16610	8950	12780	12759.42	12.71	0	-4348	13266	13022	12686	12442	12106	13145	12565	636	3830	5000	7920	10	1	12728534	1618	4.80	0.34	12	0.15	2649.00	36995.00	19410	20240805	-34.52	8850	20240118	43.62	19410	-34.52	20240805	8850	43.62	20240118	19410	-34.52	20240805	8850	43.62	20240118	0.77	N	001750	5000	636 억	1617446	N	N	125	N	N
93	20241213	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12780	0	3	0.00	196665920	15408	25.09	12950	12950	12680	16610	8950	12780	12763.88	12.71	0	-4448	13266	13022	12686	12442	12106	13145	12565	636	3830	5000	7920	10	1	12728534	1627	4.82	0.35	12	0.12	2649.00	36995.00	19410	20240805	-34.16	8850	20240118	44.41	19410	-34.16	20240805	8850	44.41	20240118	19410	-34.16	20240805	8850	44.41	20240118	0.77	N	001750	5000	636 억	1617446	N	N	125	N	N
94	20241213	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12800	20	2	0.16	187086770	14658	23.87	12950	12950	12680	16610	8950	12780	12763.46	12.71	0	-4244	13266	13022	12686	12442	12106	13145	12565	636	3830	5000	7920	10	1	12728534	1629	4.83	0.35	12	0.12	2649.00	36995.00	19410	20240805	-34.05	8850	20240118	44.63	19410	-34.05	20240805	8850	44.63	20240118	19410	-34.05	20240805	8850	44.63	20240118	0.77	N	001750	5000	636 억	1617446	N	N	125	N	N
95	20241213	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12710	-70	5	-0.55	161130610	12628	20.57	12950	12950	12680	16610	8950	12780	12759.79	12.71	0	-4457	13266	13022	12686	12442	12106	13145	12565	636	3830	5000	7920	10	1	12728534	1618	4.80	0.34	12	0.10	2649.00	36995.00	19410	20240805	-34.52	8850	20240118	43.62	19410	-34.52	20240805	8850	43.62	20240118	19410	-34.52	20240805	8850	43.62	20240118	0.77	N	001750	5000	636 억	1617446	N	N	125	N	N
96	20241213	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12770	-10	5	-0.08	95464050	7466	12.16	12950	12950	12720	16610	8950	12780	12786.51	12.71	0	-2867	13266	13022	12686	12442	12106	13145	12565	636	3830	5000	7920	10	1	12728534	1625	4.82	0.35	12	0.06	2649.00	36995.00	19410	20240805	-34.21	8850	20240118	44.29	19410	-34.21	20240805	8850	44.29	20240118	19410	-34.21	20240805	8850	44.29	20240118	0.77	N	001750	5000	636 억	1617446	N	N	125	N	N
97	20241213	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12930	150	2	1.17	7512600	581	0.95	12950	12950	12800	16610	8950	12780	12930.46	12.71	0	-319	13266	13022	12686	12442	12106	13145	12565	636	3830	5000	7920	10	1	12728534	1646	4.88	0.35	12	0.00	2649.00	36995.00	19410	20240805	-33.38	8850	20240118	46.10	19410	-33.38	20240805	8850	46.10	20240118	19410	-33.38	20240805	8850	46.10	20240118	0.77	N	001750	5000	636 억	1617446	N	N	125	N	N
98	20241212	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12780	470	2	3.82	778111380	61393	94.56	12350	12930	12350	16000	8620	12310	12674.27	12.63	0	8457	12876	12592	12146	11862	11416	12735	12005	636	3690	5000	7630	10	1	12728534	1627	4.82	0.35	12	0.48	2649.00	36995.00	19410	20240805	-34.16	8850	20240118	44.41	19410	-34.16	20240805	8850	44.41	20240118	19410	-34.16	20240805	8850	44.41	20240118	0.99	N	001750	5000	636 억	1607639	N	N	125	N	N
99	20241212	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12740	430	2	3.49	757166860	59754	92.04	12350	12930	12350	16000	8620	12310	12671.40	12.63	0	8249	12876	12592	12146	11862	11416	12735	12005	636	3690	5000	7630	10	1	12728534	1622	4.81	0.34	12	0.47	2649.00	36995.00	19410	20240805	-34.36	8850	20240118	43.95	19410	-34.36	20240805	8850	43.95	20240118	19410	-34.36	20240805	8850	43.95	20240118	0.99	N	001750	5000	636 억	1607639	N	N	0	N	N
100	20241212	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12840	530	2	4.31	641551660	50710	78.11	12350	12860	12350	16000	8620	12310	12651.38	12.63	0	8303	12876	12592	12146	11862	11416	12735	12005	636	3690	5000	7630	10	1	12728534	1634	4.85	0.35	12	0.40	2649.00	36995.00	19410	20240805	-33.85	8850	20240118	45.08	19410	-33.85	20240805	8850	45.08	20240118	19410	-33.85	20240805	8850	45.08	20240118	0.99	N	001750	5000	636 억	1607639	N	N	0	N	N
101	20241212	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12630	320	2	2.60	462879680	36671	56.48	12350	12740	12350	16000	8620	12310	12622.50	12.63	0	1727	12876	12592	12146	11862	11416	12735	12005	636	3690	5000	7630	10	1	12728534	1608	4.77	0.34	12	0.29	2649.00	36995.00	19410	20240805	-34.93	8850	20240118	42.71	19410	-34.93	20240805	8850	42.71	20240118	19410	-34.93	20240805	8850	42.71	20240118	0.99	N	001750	5000	636 억	1607639	N	N	0	N	N
102	20241212	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12690	380	2	3.09	442398410	35053	53.99	12350	12740	12350	16000	8620	12310	12620.84	12.63	0	1612	12876	12592	12146	11862	11416	12735	12005	636	3690	5000	7630	10	1	12728534	1615	4.79	0.34	12	0.28	2649.00	36995.00	19410	20240805	-34.62	8850	20240118	43.39	19410	-34.62	20240805	8850	43.39	20240118	19410	-34.62	20240805	8850	43.39	20240118	0.99	N	001750	5000	636 억	1607639	N	N	0	N	N
103	20241212	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12670	360	2	2.92	406157280	32192	49.58	12350	12740	12350	16000	8620	12310	12616.71	12.63	0	1865	12876	12592	12146	11862	11416	12735	12005	636	3690	5000	7630	10	1	12728534	1613	4.78	0.34	12	0.25	2649.00	36995.00	19410	20240805	-34.72	8850	20240118	43.16	19410	-34.72	20240805	8850	43.16	20240118	19410	-34.72	20240805	8850	43.16	20240118	0.99	N	001750	5000	636 억	1607639	N	N	0	N	N
104	20241212	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12650	340	2	2.76	295486380	23436	36.10	12350	12740	12350	16000	8620	12310	12608.23	12.63	0	756	12876	12592	12146	11862	11416	12735	12005	636	3690	5000	7630	10	1	12728534	1610	4.78	0.34	12	0.18	2649.00	36995.00	19410	20240805	-34.83	8850	20240118	42.94	19410	-34.83	20240805	8850	42.94	20240118	19410	-34.83	20240805	8850	42.94	20240118	0.99	N	001750	5000	636 억	1607639	N	N	0	N	N
105	20241212	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12420	110	2	0.89	11435420	923	1.42	12350	12420	12350	16000	8620	12310	12389.40	12.63	0	162	12876	12592	12146	11862	11416	12735	12005	636	3690	5000	7630	10	1	12728534	1581	4.69	0.34	12	0.01	2649.00	36995.00	19410	20240805	-36.01	8850	20240118	40.34	19410	-36.01	20240805	8850	40.34	20240118	19410	-36.01	20240805	8850	40.34	20240118	0.99	N	001750	5000	636 억	1607639	N	N	0	N	N
106	20241211	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12310	610	2	5.21	792838960	64910	92.58	11700	12430	11700	15210	8190	11700	12214.43	12.44	0	25049	12040	11870	11660	11490	11280	11955	11575	636	3510	5000	7250	10	1	12728534	1567	4.65	0.33	12	0.51	2649.00	36995.00	19410	20240805	-36.58	8850	20240118	39.10	19410	-36.58	20240805	8850	39.10	20240118	19410	-36.58	20240805	8850	39.10	20240118	0.84	N	001750	5000	636 억	1583758	N	N	0	N	N
107	20241211	150119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12320	620	2	5.30	725315470	59427	84.76	11700	12430	11700	15210	8190	11700	12205.15	12.44	0	24268	12040	11870	11660	11490	11280	11955	11575	636	3510	5000	7250	10	1	12728534	1568	4.65	0.33	12	0.47	2649.00	36995.00	19410	20240805	-36.53	8850	20240118	39.21	19410	-36.53	20240805	8850	39.21	20240118	19410	-36.53	20240805	8850	39.21	20240118	0.84	N	001750	5000	636 억	1583758	N	N	0	N	N
108	20241211	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12380	680	2	5.81	679799800	55744	79.51	11700	12430	11700	15210	8190	11700	12195.03	12.44	0	23629	12040	11870	11660	11490	11280	11955	11575	636	3510	5000	7250	10	1	12728534	1576	4.67	0.33	12	0.44	2649.00	36995.00	19410	20240805	-36.22	8850	20240118	39.89	19410	-36.22	20240805	8850	39.89	20240118	19410	-36.22	20240805	8850	39.89	20240118	0.84	N	001750	5000	636 억	1583758	N	N	0	N	N
109	20241211	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12330	630	2	5.38	641486610	52644	75.09	11700	12430	11700	15210	8190	11700	12185.37	12.44	0	22109	12040	11870	11660	11490	11280	11955	11575	636	3510	5000	7250	10	1	12728534	1569	4.65	0.33	12	0.41	2649.00	36995.00	19410	20240805	-36.48	8850	20240118	39.32	19410	-36.48	20240805	8850	39.32	20240118	19410	-36.48	20240805	8850	39.32	20240118	0.84	N	001750	5000	636 억	1583758	N	N	0	N	N
110	20241211	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12360	660	2	5.64	604301540	49632	70.79	11700	12430	11700	15210	8190	11700	12175.64	12.44	0	20328	12040	11870	11660	11490	11280	11955	11575	636	3510	5000	7250	10	1	12728534	1573	4.67	0.33	12	0.39	2649.00	36995.00	19410	20240805	-36.32	8850	20240118	39.66	19410	-36.32	20240805	8850	39.66	20240118	19410	-36.32	20240805	8850	39.66	20240118	0.84	N	001750	5000	636 억	1583758	N	N	0	N	N
111	20241211	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12360	660	2	5.64	568950050	46769	66.71	11700	12430	11700	15210	8190	11700	12165.11	12.44	0	19487	12040	11870	11660	11490	11280	11955	11575	636	3510	5000	7250	10	1	12728534	1573	4.67	0.33	12	0.37	2649.00	36995.00	19410	20240805	-36.32	8850	20240118	39.66	19410	-36.32	20240805	8850	39.66	20240118	19410	-36.32	20240805	8850	39.66	20240118	0.84	N	001750	5000	636 억	1583758	N	N	0	N	N
112	20241211	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12310	610	2	5.21	369845900	30673	43.75	11700	12370	11700	15210	8190	11700	12057.70	12.44	0	12629	12040	11870	11660	11490	11280	11955	11575	636	3510	5000	7250	10	1	12728534	1567	4.65	0.33	12	0.24	2649.00	36995.00	19410	20240805	-36.58	8850	20240118	39.10	19410	-36.58	20240805	8850	39.10	20240118	19410	-36.58	20240805	8850	39.10	20240118	0.84	N	001750	5000	636 억	1583758	N	N	0	N	N
113	20241211	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11700	0	3	0.00	666900	57	0.08	11700	11700	11700	15210	8190	11700	11700.00	12.44	0	0	12040	11870	11660	11490	11280	11955	11575	636	3510	5000	7250	10	1	12728534	1489	4.42	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.72	8850	20240118	32.20	19410	-39.72	20240805	8850	32.20	20240118	19410	-39.72	20240805	8850	32.20	20240118	0.84	N	001750	5000	636 억	1583758	N	N	0	N	N
114	20241210	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11700	250	2	2.18	820017790	69936	96.75	11450	11830	11450	14880	8020	11450	11727.17	12.26	0	23763	11783	11616	11473	11306	11163	11545	11235	636	3430	5000	7090	10	1	12728534	1489	4.42	0.32	12	0.55	2649.00	36995.00	19410	20240805	-39.72	8850	20240118	32.20	19410	-39.72	20240805	8850	32.20	20240118	19410	-39.72	20240805	8850	32.20	20240118	0.82	N	001750	5000	636 억	1560557	N	N	0	N	N
115	20241210	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11700	250	2	2.18	692222090	59007	81.63	11450	11830	11450	14880	8020	11450	11731.19	12.26	0	20736	11783	11616	11473	11306	11163	11545	11235	636	3430	5000	7090	10	1	12728534	1489	4.42	0.32	12	0.46	2649.00	36995.00	19410	20240805	-39.72	8850	20240118	32.20	19410	-39.72	20240805	8850	32.20	20240118	19410	-39.72	20240805	8850	32.20	20240118	0.82	N	001750	5000	636 억	1560557	N	N	0	N	N
116	20241210	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11710	260	2	2.27	632413670	53898	74.56	11450	11830	11450	14880	8020	11450	11733.53	12.26	0	19699	11783	11616	11473	11306	11163	11545	11235	636	3430	5000	7090	10	1	12728534	1491	4.42	0.32	12	0.42	2649.00	36995.00	19410	20240805	-39.67	8850	20240118	32.32	19410	-39.67	20240805	8850	32.32	20240118	19410	-39.67	20240805	8850	32.32	20240118	0.82	N	001750	5000	636 억	1560557	N	N	0	N	N
117	20241210	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11770	320	2	2.79	597605710	50925	70.45	11450	11830	11450	14880	8020	11450	11735.02	12.26	0	17579	11783	11616	11473	11306	11163	11545	11235	636	3430	5000	7090	10	1	12728534	1498	4.44	0.32	12	0.40	2649.00	36995.00	19410	20240805	-39.36	8850	20240118	32.99	19410	-39.36	20240805	8850	32.99	20240118	19410	-39.36	20240805	8850	32.99	20240118	0.82	N	001750	5000	636 억	1560557	N	N	0	N	N
118	20241210	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11690	240	2	2.10	501324220	42714	59.09	11450	11830	11450	14880	8020	11450	11736.77	12.26	0	18251	11783	11616	11473	11306	11163	11545	11235	636	3430	5000	7090	10	1	12728534	1488	4.41	0.32	12	0.34	2649.00	36995.00	19410	20240805	-39.77	8850	20240118	32.09	19410	-39.77	20240805	8850	32.09	20240118	19410	-39.77	20240805	8850	32.09	20240118	0.82	N	001750	5000	636 억	1560557	N	N	0	N	N
119	20241210	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11660	210	2	1.83	443019250	37727	52.19	11450	11830	11450	14880	8020	11450	11742.76	12.26	0	16130	11783	11616	11473	11306	11163	11545	11235	636	3430	5000	7090	10	1	12728534	1484	4.40	0.32	12	0.30	2649.00	36995.00	19410	20240805	-39.93	8850	20240118	31.75	19410	-39.93	20240805	8850	31.75	20240118	19410	-39.93	20240805	8850	31.75	20240118	0.82	N	001750	5000	636 억	1560557	N	N	0	N	N
120	20241210	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11780	330	2	2.88	210797050	17956	24.84	11450	11830	11450	14880	8020	11450	11739.64	12.26	0	6929	11783	11616	11473	11306	11163	11545	11235	636	3430	5000	7090	10	1	12728534	1499	4.45	0.32	12	0.14	2649.00	36995.00	19410	20240805	-39.31	8850	20240118	33.11	19410	-39.31	20240805	8850	33.11	20240118	19410	-39.31	20240805	8850	33.11	20240118	0.82	N	001750	5000	636 억	1560557	N	N	0	N	N
121	20241210	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	150	2	1.31	22134290	1924	2.66	11450	11600	11450	14880	8020	11450	11504.31	12.26	0	1234	11783	11616	11473	11306	11163	11545	11235	636	3430	5000	7090	10	1	12728534	1477	4.38	0.31	12	0.02	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	19410	-40.24	20240805	8850	31.07	20240118	19410	-40.24	20240805	8850	31.07	20240118	0.82	N	001750	5000	636 억	1560557	N	N	0	N	N
122	20241209	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11450	-340	5	-2.88	814433040	71198	155.70	11500	11640	11330	15320	8260	11790	11438.94	12.40	0	-17506	12050	11920	11740	11610	11430	11985	11675	636	3530	5000	7300	10	1	12728534	1457	4.32	0.31	12	0.56	2649.00	36995.00	19410	20240805	-41.01	8850	20240118	29.38	19410	-41.01	20240805	8850	29.38	20240118	19410	-41.01	20240805	8850	29.38	20240118	0.83	N	001750	5000	636 억	1578469	N	N	0	N	N
123	20241209	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11440	-350	5	-2.97	780608490	68247	149.24	11500	11640	11330	15320	8260	11790	11437.99	12.40	0	-17349	12050	11920	11740	11610	11430	11985	11675	636	3530	5000	7300	10	1	12728534	1456	4.32	0.31	12	0.54	2649.00	36995.00	19410	20240805	-41.06	8850	20240118	29.27	19410	-41.06	20240805	8850	29.27	20240118	19410	-41.06	20240805	8850	29.27	20240118	0.83	N	001750	5000	636 억	1578469	N	N	0	N	N
124	20241209	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11470	-320	5	-2.71	532349270	46544	101.78	11500	11640	11330	15320	8260	11790	11437.55	12.40	0	-21941	12050	11920	11740	11610	11430	11985	11675	636	3530	5000	7300	10	1	12728534	1460	4.33	0.31	12	0.37	2649.00	36995.00	19410	20240805	-40.91	8850	20240118	29.60	19410	-40.91	20240805	8850	29.60	20240118	19410	-40.91	20240805	8850	29.60	20240118	0.83	N	001750	5000	636 억	1578469	N	N	0	N	N
125	20241209	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11480	-310	5	-2.63	513697750	44915	98.22	11500	11640	11330	15320	8260	11790	11437.11	12.40	0	-21900	12050	11920	11740	11610	11430	11985	11675	636	3530	5000	7300	10	1	12728534	1461	4.33	0.31	12	0.35	2649.00	36995.00	19410	20240805	-40.86	8850	20240118	29.72	19410	-40.86	20240805	8850	29.72	20240118	19410	-40.86	20240805	8850	29.72	20240118	0.83	N	001750	5000	636 억	1578469	N	N	0	N	N
126	20241209	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11460	-330	5	-2.80	486287710	42531	93.01	11500	11640	11330	15320	8260	11790	11433.72	12.40	0	-21741	12050	11920	11740	11610	11430	11985	11675	636	3530	5000	7300	10	1	12728534	1459	4.33	0.31	12	0.33	2649.00	36995.00	19410	20240805	-40.96	8850	20240118	29.49	19410	-40.96	20240805	8850	29.49	20240118	19410	-40.96	20240805	8850	29.49	20240118	0.83	N	001750	5000	636 억	1578469	N	N	0	N	N
127	20241209	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11460	-330	5	-2.80	452649540	39592	86.58	11500	11640	11330	15320	8260	11790	11432.85	12.40	0	-21528	12050	11920	11740	11610	11430	11985	11675	636	3530	5000	7300	10	1	12728534	1459	4.33	0.31	12	0.31	2649.00	36995.00	19410	20240805	-40.96	8850	20240118	29.49	19410	-40.96	20240805	8850	29.49	20240118	19410	-40.96	20240805	8850	29.49	20240118	0.83	N	001750	5000	636 억	1578469	N	N	0	N	N
128	20241209	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11450	-340	5	-2.88	347154630	30417	66.52	11500	11640	11330	15320	8260	11790	11413.18	12.40	0	-14292	12050	11920	11740	11610	11430	11985	11675	636	3530	5000	7300	10	1	12728534	1457	4.32	0.31	12	0.24	2649.00	36995.00	19410	20240805	-41.01	8850	20240118	29.38	19410	-41.01	20240805	8850	29.38	20240118	19410	-41.01	20240805	8850	29.38	20240118	0.83	N	001750	5000	636 억	1578469	N	N	0	N	N
129	20241209	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11510	-280	5	-2.37	26275910	2284	4.99	11500	11640	11500	15320	8260	11790	11504.34	12.40	0	700	12050	11920	11740	11610	11430	11985	11675	636	3530	5000	7300	10	1	12728534	1465	4.35	0.31	12	0.02	2649.00	36995.00	19410	20240805	-40.70	8850	20240118	30.06	19410	-40.70	20240805	8850	30.06	20240118	19410	-40.70	20240805	8850	30.06	20240118	0.83	N	001750	5000	636 억	1578469	N	N	0	N	N
130	20241206	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11790	-20	5	-0.17	532099880	45613	81.71	11700	11870	11560	15350	8270	11810	11665.35	12.39	0	405	12236	12022	11866	11652	11496	11945	11575	636	3540	5000	7320	10	1	12728534	1501	4.45	0.32	12	0.36	2649.00	36995.00	19410	20240805	-39.26	8850	20240118	33.22	19410	-39.26	20240805	8850	33.22	20240118	19410	-39.26	20240805	8850	33.22	20240118	0.84	N	001750	5000	636 억	1577161	N	N	0	N	N
131	20241206	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11750	-60	5	-0.51	510502280	43782	78.43	11700	11810	11560	15350	8270	11810	11659.92	12.39	0	-526	12236	12022	11866	11652	11496	11945	11575	636	3540	5000	7320	10	1	12728534	1496	4.44	0.32	12	0.34	2649.00	36995.00	19410	20240805	-39.46	8850	20240118	32.77	19410	-39.46	20240805	8850	32.77	20240118	19410	-39.46	20240805	8850	32.77	20240118	0.84	N	001750	5000	636 억	1577161	N	N	0	N	N
132	20241206	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11700	-110	5	-0.93	449478100	38581	69.12	11700	11810	11560	15350	8270	11810	11650.04	12.39	0	-3427	12236	12022	11866	11652	11496	11945	11575	636	3540	5000	7320	10	1	12728534	1489	4.42	0.32	12	0.30	2649.00	36995.00	19410	20240805	-39.72	8850	20240118	32.20	19410	-39.72	20240805	8850	32.20	20240118	19410	-39.72	20240805	8850	32.20	20240118	0.84	N	001750	5000	636 억	1577161	N	N	0	N	N
133	20241206	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11700	-110	5	-0.93	426435980	36611	65.59	11700	11810	11560	15350	8270	11810	11647.53	12.39	0	-3700	12236	12022	11866	11652	11496	11945	11575	636	3540	5000	7320	10	1	12728534	1489	4.42	0.32	12	0.29	2649.00	36995.00	19410	20240805	-39.72	8850	20240118	32.20	19410	-39.72	20240805	8850	32.20	20240118	19410	-39.72	20240805	8850	32.20	20240118	0.84	N	001750	5000	636 억	1577161	N	N	0	N	N
134	20241206	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11620	-190	5	-1.61	380776290	32693	58.57	11700	11810	11560	15350	8270	11810	11646.78	12.39	0	-3789	12236	12022	11866	11652	11496	11945	11575	636	3540	5000	7320	10	1	12728534	1479	4.39	0.31	12	0.26	2649.00	36995.00	19410	20240805	-40.13	8850	20240118	31.30	19410	-40.13	20240805	8850	31.30	20240118	19410	-40.13	20240805	8850	31.30	20240118	0.84	N	001750	5000	636 억	1577161	N	N	0	N	N
135	20241206	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11580	-230	5	-1.95	259976730	22287	39.93	11700	11810	11560	15350	8270	11810	11664.62	12.39	0	-9921	12236	12022	11866	11652	11496	11945	11575	636	3540	5000	7320	10	1	12728534	1474	4.37	0.31	12	0.18	2649.00	36995.00	19410	20240805	-40.34	8850	20240118	30.85	19410	-40.34	20240805	8850	30.85	20240118	19410	-40.34	20240805	8850	30.85	20240118	0.84	N	001750	5000	636 억	1577161	N	N	0	N	N
136	20241206	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11710	-100	5	-0.85	84256870	7183	12.87	11700	11810	11690	15350	8270	11810	11729.48	12.39	0	-564	12236	12022	11866	11652	11496	11945	11575	636	3540	5000	7320	10	1	12728534	1491	4.42	0.32	12	0.06	2649.00	36995.00	19410	20240805	-39.67	8850	20240118	32.32	19410	-39.67	20240805	8850	32.32	20240118	19410	-39.67	20240805	8850	32.32	20240118	0.84	N	001750	5000	636 억	1577161	N	N	0	N	N
137	20241206	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11810	0	3	0.00	12174160	1040	1.86	11700	11810	11700	15350	8270	11810	11700.67	12.39	0	191	12236	12022	11866	11652	11496	11945	11575	636	3540	5000	7320	10	1	12728534	1503	4.46	0.32	12	0.01	2649.00	36995.00	19410	20240805	-39.16	8850	20240118	33.45	19410	-39.16	20240805	8850	33.45	20240118	19410	-39.16	20240805	8850	33.45	20240118	0.84	N	001750	5000	636 억	1577161	N	N	0	N	N
138	20241205	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11810	-210	5	-1.75	659982560	55815	78.16	12020	12080	11710	15620	8420	12020	11824.47	12.64	0	-29028	12393	12206	12053	11866	11713	12300	11960	636	3600	5000	7450	10	1	12728534	1503	4.46	0.32	12	0.44	2649.00	36995.00	19410	20240805	-39.16	8850	20240118	33.45	19410	-39.16	20240805	8850	33.45	20240118	19410	-39.16	20240805	8850	33.45	20240118	0.88	N	001750	5000	636 억	1609480	N	N	0	N	N
139	20241205	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	-220	5	-1.83	645319470	54571	76.42	12020	12080	11710	15620	8420	12020	11825.32	12.64	0	-28562	12393	12206	12053	11866	11713	12300	11960	636	3600	5000	7450	10	1	12728534	1502	4.45	0.32	12	0.43	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	19410	-39.21	20240805	8850	33.33	20240118	19410	-39.21	20240805	8850	33.33	20240118	0.88	N	001750	5000	636 억	1609480	N	N	0	N	N
140	20241205	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11780	-240	5	-2.00	619394390	52366	73.33	12020	12080	11710	15620	8420	12020	11828.18	12.64	0	-28128	12393	12206	12053	11866	11713	12300	11960	636	3600	5000	7450	10	1	12728534	1499	4.45	0.32	12	0.41	2649.00	36995.00	19410	20240805	-39.31	8850	20240118	33.11	19410	-39.31	20240805	8850	33.11	20240118	19410	-39.31	20240805	8850	33.11	20240118	0.88	N	001750	5000	636 억	1609480	N	N	0	N	N
141	20241205	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11750	-270	5	-2.25	539270740	45534	63.76	12020	12080	11730	15620	8420	12020	11843.25	12.64	0	-27466	12393	12206	12053	11866	11713	12300	11960	636	3600	5000	7450	10	1	12728534	1496	4.44	0.32	12	0.36	2649.00	36995.00	19410	20240805	-39.46	8850	20240118	32.77	19410	-39.46	20240805	8850	32.77	20240118	19410	-39.46	20240805	8850	32.77	20240118	0.88	N	001750	5000	636 억	1609480	N	N	0	N	N
142	20241205	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	-220	5	-1.83	413104680	34817	48.76	12020	12080	11780	15620	8420	12020	11865.03	12.64	0	-21080	12393	12206	12053	11866	11713	12300	11960	636	3600	5000	7450	10	1	12728534	1502	4.45	0.32	12	0.27	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	19410	-39.21	20240805	8850	33.33	20240118	19410	-39.21	20240805	8850	33.33	20240118	0.88	N	001750	5000	636 억	1609480	N	N	0	N	N
143	20241205	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11820	-200	5	-1.66	355905730	29975	41.98	12020	12080	11780	15620	8420	12020	11873.42	12.64	0	-20518	12393	12206	12053	11866	11713	12300	11960	636	3600	5000	7450	10	1	12728534	1505	4.46	0.32	12	0.24	2649.00	36995.00	19410	20240805	-39.10	8850	20240118	33.56	19410	-39.10	20240805	8850	33.56	20240118	19410	-39.10	20240805	8850	33.56	20240118	0.88	N	001750	5000	636 억	1609480	N	N	0	N	N
144	20241205	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11870	-150	5	-1.25	297856320	25072	35.11	12020	12080	11780	15620	8420	12020	11880.04	12.64	0	-18740	12393	12206	12053	11866	11713	12300	11960	636	3600	5000	7450	10	1	12728534	1511	4.48	0.32	12	0.20	2649.00	36995.00	19410	20240805	-38.85	8850	20240118	34.12	19410	-38.85	20240805	8850	34.12	20240118	19410	-38.85	20240805	8850	34.12	20240118	0.88	N	001750	5000	636 억	1609480	N	N	0	N	N
145	20241205	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12080	60	2	0.50	6683660	556	0.78	12020	12080	12020	15620	8420	12020	12020.97	12.64	0	-2	12393	12206	12053	11866	11713	12300	11960	636	3600	5000	7450	10	1	12728534	1538	4.56	0.33	12	0.00	2649.00	36995.00	19410	20240805	-37.76	8850	20240118	36.50	19410	-37.76	20240805	8850	36.50	20240118	19410	-37.76	20240805	8850	36.50	20240118	0.88	N	001750	5000	636 억	1609480	N	N	0	N	N
146	20241204	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12020	-200	5	-1.64	860153360	71411	180.93	12000	12240	11900	15880	8560	12220	12045.11	12.51	0	13575	12480	12350	12120	11990	11760	12415	12055	636	3660	5000	7570	10	1	12728534	1530	4.54	0.32	12	0.56	2649.00	36995.00	19410	20240805	-38.07	8850	20240118	35.82	19410	-38.07	20240805	8850	35.82	20240118	19410	-38.07	20240805	8850	35.82	20240118	0.87	N	001750	5000	636 억	1592731	N	N	0	N	N
147	20241204	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	-220	5	-1.80	839589670	69700	176.60	12000	12240	11900	15880	8560	12220	12045.76	12.51	0	14148	12480	12350	12120	11990	11760	12415	12055	636	3660	5000	7570	10	1	12728534	1527	4.53	0.32	12	0.55	2649.00	36995.00	19410	20240805	-38.18	8850	20240118	35.59	19410	-38.18	20240805	8850	35.59	20240118	19410	-38.18	20240805	8850	35.59	20240118	0.87	N	001750	5000	636 억	1592731	N	N	0	N	N
148	20241204	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	-230	5	-1.88	789794540	65550	166.08	12000	12240	11900	15880	8560	12220	12048.73	12.51	0	13311	12480	12350	12120	11990	11760	12415	12055	636	3660	5000	7570	10	1	12728534	1526	4.53	0.32	12	0.51	2649.00	36995.00	19410	20240805	-38.23	8850	20240118	35.48	19410	-38.23	20240805	8850	35.48	20240118	19410	-38.23	20240805	8850	35.48	20240118	0.87	N	001750	5000	636 억	1592731	N	N	0	N	N
149	20241204	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12080	-140	5	-1.15	500137600	41523	105.21	12000	12240	11900	15880	8560	12220	12044.83	12.51	0	2408	12480	12350	12120	11990	11760	12415	12055	636	3660	5000	7570	10	1	12728534	1538	4.56	0.33	12	0.33	2649.00	36995.00	19410	20240805	-37.76	8850	20240118	36.50	19410	-37.76	20240805	8850	36.50	20240118	19410	-37.76	20240805	8850	36.50	20240118	0.87	N	001750	5000	636 억	1592731	N	N	0	N	N
150	20241204	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12010	-210	5	-1.72	451520610	37498	95.01	12000	12240	11900	15880	8560	12220	12041.19	12.51	0	2087	12480	12350	12120	11990	11760	12415	12055	636	3660	5000	7570	10	1	12728534	1529	4.53	0.32	12	0.29	2649.00	36995.00	19410	20240805	-38.12	8850	20240118	35.71	19410	-38.12	20240805	8850	35.71	20240118	19410	-38.12	20240805	8850	35.71	20240118	0.87	N	001750	5000	636 억	1592731	N	N	0	N	N
151	20241204	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12080	-140	5	-1.15	322948340	26790	67.88	12000	12240	11900	15880	8560	12220	12054.81	12.51	0	425	12480	12350	12120	11990	11760	12415	12055	636	3660	5000	7570	10	1	12728534	1538	4.56	0.33	12	0.21	2649.00	36995.00	19410	20240805	-37.76	8850	20240118	36.50	19410	-37.76	20240805	8850	36.50	20240118	19410	-37.76	20240805	8850	36.50	20240118	0.87	N	001750	5000	636 억	1592731	N	N	0	N	N
152	20241204	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12130	-90	5	-0.74	249106980	20658	52.34	12000	12240	11900	15880	8560	12220	12058.62	12.51	0	-1430	12480	12350	12120	11990	11760	12415	12055	636	3660	5000	7570	10	1	12728534	1544	4.58	0.33	12	0.16	2649.00	36995.00	19410	20240805	-37.51	8850	20240118	37.06	19410	-37.51	20240805	8850	37.06	20240118	19410	-37.51	20240805	8850	37.06	20240118	0.87	N	001750	5000	636 억	1592731	N	N	0	N	N
153	20241204	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12100	-120	5	-0.98	16818390	1399	3.54	12000	12100	12000	15880	8560	12220	12021.72	12.51	0	352	12480	12350	12120	11990	11760	12415	12055	636	3660	5000	7570	10	1	12728534	1540	4.57	0.33	12	0.01	2649.00	36995.00	19410	20240805	-37.66	8850	20240118	36.72	19410	-37.66	20240805	8850	36.72	20240118	19410	-37.66	20240805	8850	36.72	20240118	0.87	N	001750	5000	636 억	1592731	N	N	0	N	N
154	20241203	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12220	300	2	2.52	478736040	39437	119.68	11890	12250	11890	15490	8350	11920	12139.22	12.31	0	22558	12146	12032	11946	11832	11746	11990	11790	636	3570	5000	7390	10	1	12728534	1555	4.61	0.33	12	0.31	2649.00	36995.00	19410	20240805	-37.04	8850	20240118	38.08	19410	-37.04	20240805	8850	38.08	20240118	19410	-37.04	20240805	8850	38.08	20240118	0.85	N	001750	5000	636 억	1567144	N	N	0	N	N
155	20241203	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12210	290	2	2.43	455945860	37572	114.02	11890	12250	11890	15490	8350	11920	12135.26	12.31	0	21756	12146	12032	11946	11832	11746	11990	11790	636	3570	5000	7390	10	1	12728534	1554	4.61	0.33	12	0.30	2649.00	36995.00	19410	20240805	-37.09	8850	20240118	37.97	19410	-37.09	20240805	8850	37.97	20240118	19410	-37.09	20240805	8850	37.97	20240118	0.85	N	001750	5000	636 억	1567144	N	N	0	N	N
156	20241203	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12180	260	2	2.18	396455100	32705	99.25	11890	12250	11890	15490	8350	11920	12122.16	12.31	0	19946	12146	12032	11946	11832	11746	11990	11790	636	3570	5000	7390	10	1	12728534	1550	4.60	0.33	12	0.26	2649.00	36995.00	19410	20240805	-37.25	8850	20240118	37.63	19410	-37.25	20240805	8850	37.63	20240118	19410	-37.25	20240805	8850	37.63	20240118	0.85	N	001750	5000	636 억	1567144	N	N	0	N	N
157	20241203	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12130	210	2	1.76	273757030	22647	68.73	11890	12200	11890	15490	8350	11920	12088.00	12.31	0	13612	12146	12032	11946	11832	11746	11990	11790	636	3570	5000	7390	10	1	12728534	1544	4.58	0.33	12	0.18	2649.00	36995.00	19410	20240805	-37.51	8850	20240118	37.06	19410	-37.51	20240805	8850	37.06	20240118	19410	-37.51	20240805	8850	37.06	20240118	0.85	N	001750	5000	636 억	1567144	N	N	0	N	N
158	20241203	120127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12120	200	2	1.68	260344200	21541	65.37	11890	12200	11890	15490	8350	11920	12085.98	12.31	0	12962	12146	12032	11946	11832	11746	11990	11790	636	3570	5000	7390	10	1	12728534	1543	4.58	0.33	12	0.17	2649.00	36995.00	19410	20240805	-37.56	8850	20240118	36.95	19410	-37.56	20240805	8850	36.95	20240118	19410	-37.56	20240805	8850	36.95	20240118	0.85	N	001750	5000	636 억	1567144	N	N	0	N	N
159	20241203	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12150	230	2	1.93	240860520	19937	60.50	11890	12200	11890	15490	8350	11920	12081.08	12.31	0	12290	12146	12032	11946	11832	11746	11990	11790	636	3570	5000	7390	10	1	12728534	1547	4.59	0.33	12	0.16	2649.00	36995.00	19410	20240805	-37.40	8850	20240118	37.29	19410	-37.40	20240805	8850	37.29	20240118	19410	-37.40	20240805	8850	37.29	20240118	0.85	N	001750	5000	636 억	1567144	N	N	0	N	N
160	20241203	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12040	120	2	1.01	99039590	8243	25.02	11890	12150	11890	15490	8350	11920	12014.99	12.31	0	4470	12146	12032	11946	11832	11746	11990	11790	636	3570	5000	7390	10	1	12728534	1533	4.55	0.33	12	0.06	2649.00	36995.00	19410	20240805	-37.97	8850	20240118	36.05	19410	-37.97	20240805	8850	36.05	20240118	19410	-37.97	20240805	8850	36.05	20240118	0.85	N	001750	5000	636 억	1567144	N	N	0	N	N
161	20241203	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	50	2	0.42	95520	8	0.02	11890	11970	11890	15490	8350	11920	11940.00	12.31	0	0	12146	12032	11946	11832	11746	11990	11790	636	3570	5000	7390	10	1	12728534	1524	4.52	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.33	8850	20240118	35.25	19410	-38.33	20240805	8850	35.25	20240118	19410	-38.33	20240805	8850	35.25	20240118	0.85	N	001750	5000	636 억	1567144	N	N	0	N	N
162	20241202	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11920	-70	5	-0.58	390680870	32794	94.24	12000	12060	11860	15580	8400	11990	11913.16	12.34	0	-3079	12390	12190	12090	11890	11790	12140	11840	636	3590	5000	7430	10	1	12728534	1517	4.50	0.32	12	0.26	2649.00	36995.00	19410	20240805	-38.59	8850	20240118	34.69	19410	-38.59	20240805	8850	34.69	20240118	19410	-38.59	20240805	8850	34.69	20240118	0.87	N	001750	5000	636 억	1570278	N	N	0	N	N
163	20241202	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	-60	5	-0.50	358292480	30075	86.42	12000	12060	11860	15580	8400	11990	11913.30	12.34	0	-3450	12390	12190	12090	11890	11790	12140	11840	636	3590	5000	7430	10	1	12728534	1519	4.50	0.32	12	0.24	2649.00	36995.00	19410	20240805	-38.54	8850	20240118	34.80	19410	-38.54	20240805	8850	34.80	20240118	19410	-38.54	20240805	8850	34.80	20240118	0.87	N	001750	5000	636 억	1570278	N	N	0	N	N
164	20241202	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	-40	5	-0.33	334412980	28074	80.67	12000	12060	11860	15580	8400	11990	11911.84	12.34	0	-3747	12390	12190	12090	11890	11790	12140	11840	636	3590	5000	7430	10	1	12728534	1521	4.51	0.32	12	0.22	2649.00	36995.00	19410	20240805	-38.43	8850	20240118	35.03	19410	-38.43	20240805	8850	35.03	20240118	19410	-38.43	20240805	8850	35.03	20240118	0.87	N	001750	5000	636 억	1570278	N	N	0	N	N
165	20241202	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11910	-80	5	-0.67	286384700	24048	69.10	12000	12060	11860	15580	8400	11990	11908.88	12.34	0	-6148	12390	12190	12090	11890	11790	12140	11840	636	3590	5000	7430	10	1	12728534	1516	4.50	0.32	12	0.19	2649.00	36995.00	19410	20240805	-38.64	8850	20240118	34.58	19410	-38.64	20240805	8850	34.58	20240118	19410	-38.64	20240805	8850	34.58	20240118	0.87	N	001750	5000	636 억	1570278	N	N	0	N	N
166	20241202	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11860	-130	5	-1.08	213267000	17894	51.42	12000	12060	11860	15580	8400	11990	11918.35	12.34	0	-4420	12390	12190	12090	11890	11790	12140	11840	636	3590	5000	7430	10	1	12728534	1510	4.48	0.32	12	0.14	2649.00	36995.00	19410	20240805	-38.90	8850	20240118	34.01	19410	-38.90	20240805	8850	34.01	20240118	19410	-38.90	20240805	8850	34.01	20240118	0.87	N	001750	5000	636 억	1570278	N	N	0	N	N
167	20241202	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-90	5	-0.75	144547350	12116	34.82	12000	12060	11880	15580	8400	11990	11930.29	12.34	0	-3197	12390	12190	12090	11890	11790	12140	11840	636	3590	5000	7430	10	1	12728534	1515	4.49	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.69	8850	20240118	34.46	19410	-38.69	20240805	8850	34.46	20240118	19410	-38.69	20240805	8850	34.46	20240118	0.87	N	001750	5000	636 억	1570278	N	N	0	N	N
168	20241202	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-50	5	-0.42	89869930	7521	21.61	12000	12060	11900	15580	8400	11990	11949.20	12.34	0	-1847	12390	12190	12090	11890	11790	12140	11840	636	3590	5000	7430	10	1	12728534	1520	4.51	0.32	12	0.06	2649.00	36995.00	19410	20240805	-38.49	8850	20240118	34.92	19410	-38.49	20240805	8850	34.92	20240118	19410	-38.49	20240805	8850	34.92	20240118	0.87	N	001750	5000	636 억	1570278	N	N	0	N	N
169	20241202	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12060	70	2	0.58	108120	9	0.03	12000	12060	12000	15580	8400	11990	12013.33	12.34	0	0	12390	12190	12090	11890	11790	12140	11840	636	3590	5000	7430	10	1	12728534	1535	4.55	0.33	12	0.00	2649.00	36995.00	19410	20240805	-37.87	8850	20240118	36.27	19410	-37.87	20240805	8850	36.27	20240118	19410	-37.87	20240805	8850	36.27	20240118	0.87	N	001750	5000	636 억	1570278	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History