KissMeData/037270/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	794824300	219651	36.40	3560	3655	3540	4685	2525	3605	3618.49	3.43	29916	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.35	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2173330	N	N	585	N	N
3	20241231	150454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	794824300	219651	36.40	3560	3655	3540	4685	2525	3605	3618.49	3.43	29916	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.35	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2173330	N	N	585	N	N
4	20241231	140453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	794824300	219651	36.40	3560	3655	3540	4685	2525	3605	3618.49	3.43	29916	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.35	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2173330	N	N	585	N	N
5	20241231	130454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	794824300	219651	36.40	3560	3655	3540	4685	2525	3605	3618.49	3.43	29916	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.35	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2173330	N	N	585	N	N
6	20241231	120453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	794824300	219651	36.40	3560	3655	3540	4685	2525	3605	3618.49	3.43	29916	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.35	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2173330	N	N	585	N	N
7	20241231	110453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	794824300	219651	36.40	3560	3655	3540	4685	2525	3605	3618.49	3.43	29916	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.35	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2173330	N	N	585	N	N
8	20241231	100446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	794824300	219651	36.40	3560	3655	3540	4685	2525	3605	3618.49	3.43	29916	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.35	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2173330	N	N	585	N	N
9	20241231	090454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	794824300	219651	36.40	3560	3655	3540	4685	2525	3605	3618.49	3.43	29916	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.35	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2173330	N	N	585	N	N
10	20241230	160451	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	10	2	0.28	780937890	215820	35.76	3560	3655	3540	4685	2525	3605	3618.49	3.38	0	30183	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2293	10.63	1.41	12	0.34	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	7130	-49.30	20241028	2345	54.16	20240909	7130	-49.30	20241028	2345	54.16	20240909	1.84	N	037270	500	323 억	2143414	N	N	585	N	N
11	20241230	150454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3625	20	2	0.55	688295470	190243	31.52	3560	3655	3540	4685	2525	3605	3617.98	3.38	0	28808	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2299	10.66	1.41	12	0.30	340.00	2564.00	7130	20241028	-49.16	2345	20240909	54.58	7130	-49.16	20241028	2345	54.58	20240909	7130	-49.16	20241028	2345	54.58	20240909	1.84	N	037270	500	323 억	2143414	N	N	83	N	N
12	20241230	140453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3625	20	2	0.55	534262890	147749	24.48	3560	3655	3540	4685	2525	3605	3616.02	3.38	0	15781	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2299	10.66	1.41	12	0.23	340.00	2564.00	7130	20241028	-49.16	2345	20240909	54.58	7130	-49.16	20241028	2345	54.58	20240909	7130	-49.16	20241028	2345	54.58	20240909	1.84	N	037270	500	323 억	2143414	N	N	83	N	N
13	20241230	130453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3635	30	2	0.83	474451300	131271	21.75	3560	3655	3540	4685	2525	3605	3614.29	3.38	0	17067	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2306	10.69	1.42	12	0.21	340.00	2564.00	7130	20241028	-49.02	2345	20240909	55.01	7130	-49.02	20241028	2345	55.01	20240909	7130	-49.02	20241028	2345	55.01	20240909	1.84	N	037270	500	323 억	2143414	N	N	83	N	N
14	20241230	120451	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3625	20	2	0.55	431153025	119340	19.77	3560	3655	3540	4685	2525	3605	3612.81	3.38	0	15036	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2299	10.66	1.41	12	0.19	340.00	2564.00	7130	20241028	-49.16	2345	20240909	54.58	7130	-49.16	20241028	2345	54.58	20240909	7130	-49.16	20241028	2345	54.58	20240909	1.84	N	037270	500	323 억	2143414	N	N	83	N	N
15	20241230	110453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3625	20	2	0.55	340534495	94389	15.64	3560	3655	3540	4685	2525	3605	3607.78	3.38	0	3482	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2299	10.66	1.41	12	0.15	340.00	2564.00	7130	20241028	-49.16	2345	20240909	54.58	7130	-49.16	20241028	2345	54.58	20240909	7130	-49.16	20241028	2345	54.58	20240909	1.84	N	037270	500	323 억	2143414	N	N	83	N	N
16	20241230	100453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3630	25	2	0.69	190512985	53064	8.79	3560	3635	3540	4685	2525	3605	3590.25	3.38	0	1235	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2302	10.68	1.42	12	0.08	340.00	2564.00	7130	20241028	-49.09	2345	20240909	54.80	7130	-49.09	20241028	2345	54.80	20240909	7130	-49.09	20241028	2345	54.80	20240909	1.84	N	037270	500	323 억	2143414	N	N	83	N	N
17	20241230	090454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3560	-45	5	-1.25	34464810	9706	1.61	3560	3580	3540	4685	2525	3605	3550.88	3.38	0	1965	3711	3657	3601	3547	3491	3630	3520	323	1080	500	2590	5	1	63429410	2258	10.47	1.39	12	0.02	340.00	2564.00	7130	20241028	-50.07	2345	20240909	51.81	7130	-50.07	20241028	2345	51.81	20240909	7130	-50.07	20241028	2345	51.81	20240909	1.84	N	037270	500	323 억	2143414	N	N	83	N	N
18	20241227	160451	57	100.00	KOSPI		N	N	N	N	N	3605	-65	5	-1.77	2131127670	593559	116.68	3655	3655	3545	4770	2570	3670	3590.41	3.37	0	10971	3823	3746	3688	3611	3553	3737	3602	323	1100	500	2640	5	1	63429410	2287	10.60	1.41	12	0.94	340.00	2564.00	7130	20241028	-49.44	2345	20240909	53.73	7130	-49.44	20241028	2345	53.73	20240909	7130	-49.44	20241028	2345	53.73	20240909	1.88	N	037270	500	323 억	2134644	N	N	83	N	N
19	20241227	150450	57	100.00	KOSPI		N	N	N	N	N	3595	-75	5	-2.04	1997417710	556429	109.38	3655	3655	3545	4770	2570	3670	3589.71	3.37	0	7636	3823	3746	3688	3611	3553	3737	3602	323	1100	500	2640	5	1	63429410	2280	10.57	1.40	12	0.88	340.00	2564.00	7130	20241028	-49.58	2345	20240909	53.30	7130	-49.58	20241028	2345	53.30	20240909	7130	-49.58	20241028	2345	53.30	20240909	1.88	N	037270	500	323 억	2134644	N	N	112	N	N
20	20241227	140453	57	100.00	KOSPI		N	N	N	N	N	3590	-80	5	-2.18	1826824160	508937	100.04	3655	3655	3545	4770	2570	3670	3589.49	3.37	0	2133	3823	3746	3688	3611	3553	3737	3602	323	1100	500	2640	5	1	63429410	2277	10.56	1.40	12	0.80	340.00	2564.00	7130	20241028	-49.65	2345	20240909	53.09	7130	-49.65	20241028	2345	53.09	20240909	7130	-49.65	20241028	2345	53.09	20240909	1.88	N	037270	500	323 억	2134644	N	N	112	N	N
21	20241227	130451	57	100.00	KOSPI		N	N	N	N	N	3570	-100	5	-2.72	1660323745	462511	90.92	3655	3655	3545	4770	2570	3670	3589.80	3.37	0	-11161	3823	3746	3688	3611	3553	3737	3602	323	1100	500	2640	5	1	63429410	2264	10.50	1.39	12	0.73	340.00	2564.00	7130	20241028	-49.93	2345	20240909	52.24	7130	-49.93	20241028	2345	52.24	20240909	7130	-49.93	20241028	2345	52.24	20240909	1.88	N	037270	500	323 억	2134644	N	N	112	N	N
22	20241227	120451	57	100.00	KOSPI		N	N	N	N	N	3565	-105	5	-2.86	1480266660	412005	80.99	3655	3655	3550	4770	2570	3670	3592.84	3.37	0	-23695	3823	3746	3688	3611	3553	3737	3602	323	1100	500	2640	5	1	63429410	2261	10.49	1.39	12	0.65	340.00	2564.00	7130	20241028	-50.00	2345	20240909	52.03	7130	-50.00	20241028	2345	52.03	20240909	7130	-50.00	20241028	2345	52.03	20240909	1.88	N	037270	500	323 억	2134644	N	N	112	N	N
23	20241227	110450	57	100.00	KOSPI		N	N	N	N	N	3570	-100	5	-2.72	1254519420	348748	68.55	3655	3655	3550	4770	2570	3670	3597.21	3.37	0	-29536	3823	3746	3688	3611	3553	3737	3602	323	1100	500	2640	5	1	63429410	2264	10.50	1.39	12	0.55	340.00	2564.00	7130	20241028	-49.93	2345	20240909	52.24	7130	-49.93	20241028	2345	52.24	20240909	7130	-49.93	20241028	2345	52.24	20240909	1.88	N	037270	500	323 억	2134644	N	N	112	N	N
24	20241227	100450	57	100.00	KOSPI		N	N	N	N	N	3620	-50	5	-1.36	675744740	187235	36.80	3655	3655	3580	4770	2570	3670	3609.07	3.37	0	-24866	3823	3746	3688	3611	3553	3737	3602	323	1100	500	2640	5	1	63429410	2296	10.65	1.41	12	0.30	340.00	2564.00	7130	20241028	-49.23	2345	20240909	54.37	7130	-49.23	20241028	2345	54.37	20240909	7130	-49.23	20241028	2345	54.37	20240909	1.88	N	037270	500	323 억	2134644	N	N	112	N	N
25	20241227	090453	57	100.00	KOSPI		N	N	N	N	N	3630	-40	5	-1.09	271528060	75030	14.75	3655	3655	3580	4770	2570	3670	3618.93	3.37	0	-37670	3823	3746	3688	3611	3553	3737	3602	323	1100	500	2640	5	1	63429410	2302	10.68	1.42	12	0.12	340.00	2564.00	7130	20241028	-49.09	2345	20240909	54.80	7130	-49.09	20241028	2345	54.80	20240909	7130	-49.09	20241028	2345	54.80	20240909	1.88	N	037270	500	323 억	2134644	N	N	112	N	N
26	20241226	160450	57	100.00	KOSPI		N	N	N	N	N	3670	5	2	0.14	1859086850	503172	92.56	3670	3765	3630	4760	2570	3665	3694.76	3.20	0	103365	3825	3745	3695	3615	3565	3720	3590	323	1095	500	2630	5	1	63429410	2328	10.79	1.43	12	0.79	340.00	2564.00	7130	20241028	-48.53	2345	20240909	56.50	7130	-48.53	20241028	2345	56.50	20240909	7130	-48.53	20241028	2345	56.50	20240909	1.88	N	037270	500	323 억	2028131	N	N	112	N	N
27	20241226	150447	57	100.00	KOSPI		N	N	N	N	N	3670	5	2	0.14	1720473115	465334	85.60	3670	3765	3630	4760	2570	3665	3697.29	3.20	0	94793	3825	3745	3695	3615	3565	3720	3590	323	1095	500	2630	5	1	63429410	2328	10.79	1.43	12	0.73	340.00	2564.00	7130	20241028	-48.53	2345	20240909	56.50	7130	-48.53	20241028	2345	56.50	20240909	7130	-48.53	20241028	2345	56.50	20240909	1.88	N	037270	500	323 억	2028131	N	N	367	N	N
28	20241226	140447	57	100.00	KOSPI		N	N	N	N	N	3665	0	3	0.00	1383221975	373312	68.67	3670	3765	3630	4760	2570	3665	3705.27	3.20	0	42263	3825	3745	3695	3615	3565	3720	3590	323	1095	500	2630	5	1	63429410	2325	10.78	1.43	12	0.59	340.00	2564.00	7130	20241028	-48.60	2345	20240909	56.29	7130	-48.60	20241028	2345	56.29	20240909	7130	-48.60	20241028	2345	56.29	20240909	1.88	N	037270	500	323 억	2028131	N	N	367	N	N
29	20241226	130448	57	100.00	KOSPI		N	N	N	N	N	3700	35	2	0.95	1147098865	308998	56.84	3670	3765	3630	4760	2570	3665	3712.32	3.20	0	25158	3825	3745	3695	3615	3565	3720	3590	323	1095	500	2630	5	1	63429410	2347	10.88	1.44	12	0.49	340.00	2564.00	7130	20241028	-48.11	2345	20240909	57.78	7130	-48.11	20241028	2345	57.78	20240909	7130	-48.11	20241028	2345	57.78	20240909	1.88	N	037270	500	323 억	2028131	N	N	367	N	N
30	20241226	120446	57	100.00	KOSPI		N	N	N	N	N	3710	45	2	1.23	1033010570	278183	51.17	3670	3765	3630	4760	2570	3665	3713.42	3.20	0	19347	3825	3745	3695	3615	3565	3720	3590	323	1095	500	2630	5	1	63429410	2353	10.91	1.45	12	0.44	340.00	2564.00	7130	20241028	-47.97	2345	20240909	58.21	7130	-47.97	20241028	2345	58.21	20240909	7130	-47.97	20241028	2345	58.21	20240909	1.88	N	037270	500	323 억	2028131	N	N	367	N	N
31	20241226	110448	57	100.00	KOSPI		N	N	N	N	N	3725	60	2	1.64	932043760	250989	46.17	3670	3765	3630	4760	2570	3665	3713.48	3.20	0	14820	3825	3745	3695	3615	3565	3720	3590	323	1095	500	2630	5	1	63429410	2363	10.96	1.45	12	0.40	340.00	2564.00	7130	20241028	-47.76	2345	20240909	58.85	7130	-47.76	20241028	2345	58.85	20240909	7130	-47.76	20241028	2345	58.85	20240909	1.88	N	037270	500	323 억	2028131	N	N	367	N	N
32	20241226	100448	57	100.00	KOSPI		N	N	N	N	N	3730	65	2	1.77	726451285	195681	36.00	3670	3765	3630	4760	2570	3665	3712.43	3.20	0	78	3825	3745	3695	3615	3565	3720	3590	323	1095	500	2630	5	1	63429410	2366	10.97	1.45	12	0.31	340.00	2564.00	7130	20241028	-47.69	2345	20240909	59.06	7130	-47.69	20241028	2345	59.06	20240909	7130	-47.69	20241028	2345	59.06	20240909	1.88	N	037270	500	323 억	2028131	N	N	367	N	N
33	20241226	090447	57	100.00	KOSPI		N	N	N	N	N	3680	15	2	0.41	39140670	10650	1.96	3670	3685	3670	4760	2570	3665	3675.18	3.20	0	413	3825	3745	3695	3615	3565	3720	3590	323	1095	500	2630	5	1	63429410	2334	10.82	1.44	12	0.02	340.00	2564.00	7130	20241028	-48.39	2345	20240909	56.93	7130	-48.39	20241028	2345	56.93	20240909	7130	-48.39	20241028	2345	56.93	20240909	1.88	N	037270	500	323 억	2028131	N	N	367	N	N
34	20241224	160447	57	100.00	KOSPI		N	N	N	N	N	3665	-70	5	-1.87	1985473785	539804	88.17	3735	3775	3645	4855	2615	3735	3678.14	3.11	0	59679	3978	3856	3758	3636	3538	3807	3587	323	1120	500	2680	5	1	63429410	2325	10.78	1.43	12	0.85	340.00	2564.00	7130	20241028	-48.60	2345	20240909	56.29	7130	-48.60	20241028	2345	56.29	20240909	7130	-48.60	20241028	2345	56.29	20240909	1.95	N	037270	500	323 억	1970440	N	N	367	N	N
35	20241224	150447	57	100.00	KOSPI		N	N	N	N	N	3670	-65	5	-1.74	1891397670	514144	83.97	3735	3775	3645	4855	2615	3735	3678.73	3.11	0	52976	3978	3856	3758	3636	3538	3807	3587	323	1120	500	2680	5	1	63429410	2328	10.79	1.43	12	0.81	340.00	2564.00	7130	20241028	-48.53	2345	20240909	56.50	7130	-48.53	20241028	2345	56.50	20240909	7130	-48.53	20241028	2345	56.50	20240909	1.95	N	037270	500	323 억	1970440	N	N	645	N	N
36	20241224	140446	57	100.00	KOSPI		N	N	N	N	N	3675	-60	5	-1.61	1317691565	357403	58.37	3735	3775	3660	4855	2615	3735	3686.85	3.11	0	18348	3978	3856	3758	3636	3538	3807	3587	323	1120	500	2680	5	1	63429410	2331	10.81	1.43	12	0.56	340.00	2564.00	7130	20241028	-48.46	2345	20240909	56.72	7130	-48.46	20241028	2345	56.72	20240909	7130	-48.46	20241028	2345	56.72	20240909	1.95	N	037270	500	323 억	1970440	N	N	645	N	N
37	20241224	130447	57	100.00	KOSPI		N	N	N	N	N	3660	-75	5	-2.01	1152924225	312501	51.04	3735	3775	3660	4855	2615	3735	3689.34	3.11	0	15058	3978	3856	3758	3636	3538	3807	3587	323	1120	500	2680	5	1	63429410	2322	10.76	1.43	12	0.49	340.00	2564.00	7130	20241028	-48.67	2345	20240909	56.08	7130	-48.67	20241028	2345	56.08	20240909	7130	-48.67	20241028	2345	56.08	20240909	1.95	N	037270	500	323 억	1970440	N	N	645	N	N
38	20241224	120446	57	100.00	KOSPI		N	N	N	N	N	3670	-65	5	-1.74	1022833175	277021	45.25	3735	3775	3660	4855	2615	3735	3692.26	3.11	0	14497	3978	3856	3758	3636	3538	3807	3587	323	1120	500	2680	5	1	63429410	2328	10.79	1.43	12	0.44	340.00	2564.00	7130	20241028	-48.53	2345	20240909	56.50	7130	-48.53	20241028	2345	56.50	20240909	7130	-48.53	20241028	2345	56.50	20240909	1.95	N	037270	500	323 억	1970440	N	N	645	N	N
39	20241224	110447	57	100.00	KOSPI		N	N	N	N	N	3670	-65	5	-1.74	766336650	207022	33.81	3735	3775	3665	4855	2615	3735	3701.71	3.11	0	-12984	3978	3856	3758	3636	3538	3807	3587	323	1120	500	2680	5	1	63429410	2328	10.79	1.43	12	0.33	340.00	2564.00	7130	20241028	-48.53	2345	20240909	56.50	7130	-48.53	20241028	2345	56.50	20240909	7130	-48.53	20241028	2345	56.50	20240909	1.95	N	037270	500	323 억	1970440	N	N	645	N	N
40	20241224	100447	57	100.00	KOSPI		N	N	N	N	N	3680	-55	5	-1.47	560197100	150994	24.66	3735	3775	3670	4855	2615	3735	3710.06	3.11	0	-8352	3978	3856	3758	3636	3538	3807	3587	323	1120	500	2680	5	1	63429410	2334	10.82	1.44	12	0.24	340.00	2564.00	7130	20241028	-48.39	2345	20240909	56.93	7130	-48.39	20241028	2345	56.93	20240909	7130	-48.39	20241028	2345	56.93	20240909	1.95	N	037270	500	323 억	1970440	N	N	645	N	N
41	20241224	090448	57	100.00	KOSPI		N	N	N	N	N	3720	-15	5	-0.40	153501185	41072	6.71	3735	3775	3705	4855	2615	3735	3737.37	3.11	0	-6204	3978	3856	3758	3636	3538	3807	3587	323	1120	500	2680	5	1	63429410	2360	10.94	1.45	12	0.06	340.00	2564.00	7130	20241028	-47.83	2345	20240909	58.64	7130	-47.83	20241028	2345	58.64	20240909	7130	-47.83	20241028	2345	58.64	20240909	1.95	N	037270	500	323 억	1970440	N	N	645	N	N
42	20241223	160443	57	100.00	KOSPI		N	N	N	N	N	3735	-35	5	-0.93	2261505405	600403	73.74	3805	3880	3660	4900	2640	3770	3766.87	2.99	0	74802	4123	3946	3833	3656	3543	3890	3600	323	1130	500	2710	5	1	63429410	2369	10.99	1.46	12	0.95	340.00	2564.00	7130	20241028	-47.62	2345	20240909	59.28	7130	-47.62	20241028	2345	59.28	20240909	7130	-47.62	20241028	2345	59.28	20240909	1.96	N	037270	500	323 억	1895506	N	N	645	N	N
43	20241223	150446	57	100.00	KOSPI		N	N	N	N	N	3770	0	3	0.00	2009265290	533075	65.47	3805	3880	3660	4900	2640	3770	3769.20	2.99	0	74848	4123	3946	3833	3656	3543	3890	3600	323	1130	500	2710	5	1	63429410	2391	11.09	1.47	12	0.84	340.00	2564.00	7130	20241028	-47.12	2345	20240909	60.77	7130	-47.12	20241028	2345	60.77	20240909	7130	-47.12	20241028	2345	60.77	20240909	1.96	N	037270	500	323 억	1895506	N	N	761	N	N
44	20241223	140442	57	100.00	KOSPI		N	N	N	N	N	3785	15	2	0.40	1804177835	478778	58.80	3805	3880	3660	4900	2640	3770	3768.30	2.99	0	67644	4123	3946	3833	3656	3543	3890	3600	323	1130	500	2710	5	1	63429410	2401	11.13	1.48	12	0.75	340.00	2564.00	7130	20241028	-46.91	2345	20240909	61.41	7130	-46.91	20241028	2345	61.41	20240909	7130	-46.91	20241028	2345	61.41	20240909	1.96	N	037270	500	323 억	1895506	N	N	761	N	N
45	20241223	130443	57	100.00	KOSPI		N	N	N	N	N	3780	10	2	0.27	1663378720	441565	54.23	3805	3880	3660	4900	2640	3770	3767.01	2.99	0	64337	4123	3946	3833	3656	3543	3890	3600	323	1130	500	2710	5	1	63429410	2398	11.12	1.47	12	0.70	340.00	2564.00	7130	20241028	-46.98	2345	20240909	61.19	7130	-46.98	20241028	2345	61.19	20240909	7130	-46.98	20241028	2345	61.19	20240909	1.96	N	037270	500	323 억	1895506	N	N	761	N	N
46	20241223	120445	57	100.00	KOSPI		N	N	N	N	N	3800	30	2	0.80	1542821660	409628	50.31	3805	3880	3660	4900	2640	3770	3766.40	2.99	0	72325	4123	3946	3833	3656	3543	3890	3600	323	1130	500	2710	5	1	63429410	2410	11.18	1.48	12	0.65	340.00	2564.00	7130	20241028	-46.70	2345	20240909	62.05	7130	-46.70	20241028	2345	62.05	20240909	7130	-46.70	20241028	2345	62.05	20240909	1.96	N	037270	500	323 억	1895506	N	N	761	N	N
47	20241223	110443	57	100.00	KOSPI		N	N	N	N	N	3760	-10	5	-0.27	1281972965	340681	41.84	3805	3880	3660	4900	2640	3770	3762.97	2.99	0	56343	4123	3946	3833	3656	3543	3890	3600	323	1130	500	2710	5	1	63429410	2385	11.06	1.47	12	0.54	340.00	2564.00	7130	20241028	-47.27	2345	20240909	60.34	7130	-47.27	20241028	2345	60.34	20240909	7130	-47.27	20241028	2345	60.34	20240909	1.96	N	037270	500	323 억	1895506	N	N	761	N	N
48	20241223	100440	57	100.00	KOSPI		N	N	N	N	N	3720	-50	5	-1.33	995615700	264043	32.43	3805	3880	3660	4900	2640	3770	3770.66	2.99	0	45644	4123	3946	3833	3656	3543	3890	3600	323	1130	500	2710	5	1	63429410	2360	10.94	1.45	12	0.42	340.00	2564.00	7130	20241028	-47.83	2345	20240909	58.64	7130	-47.83	20241028	2345	58.64	20240909	7130	-47.83	20241028	2345	58.64	20240909	1.96	N	037270	500	323 억	1895506	N	N	761	N	N
49	20241223	090443	57	100.00	KOSPI		N	N	N	N	N	3805	35	2	0.93	242926445	63562	7.81	3805	3880	3795	4900	2640	3770	3821.90	2.99	0	13162	4123	3946	3833	3656	3543	3890	3600	323	1130	500	2710	5	1	63429410	2413	11.19	1.48	12	0.10	340.00	2564.00	7130	20241028	-46.63	2345	20240909	62.26	7130	-46.63	20241028	2345	62.26	20240909	7130	-46.63	20241028	2345	62.26	20240909	1.96	N	037270	500	323 억	1895506	N	N	761	N	N
50	20241220	160441	57	100.00	KOSPI		N	N	N	N	N	3770	-220	5	-5.51	3078080760	803516	130.99	4000	4010	3720	5180	2795	3990	3830.82	3.03	0	-27973	4163	4076	3963	3876	3763	4120	3920	323	1190	500	2870	5	1	63429410	2391	11.09	1.47	12	1.27	340.00	2564.00	7130	20241028	-47.12	2345	20240909	60.77	7130	-47.12	20241028	2345	60.77	20240909	7130	-47.12	20241028	2345	60.77	20240909	1.91	N	037270	500	323 억	1924331	N	N	761	N	N
51	20241220	150442	57	100.00	KOSPI		N	N	N	N	N	3775	-215	5	-5.39	2858138730	745291	121.49	4000	4010	3720	5180	2795	3990	3834.93	3.03	0	-30985	4163	4076	3963	3876	3763	4120	3920	323	1190	500	2870	5	1	63429410	2394	11.10	1.47	12	1.17	340.00	2564.00	7130	20241028	-47.05	2345	20240909	60.98	7130	-47.05	20241028	2345	60.98	20240909	7130	-47.05	20241028	2345	60.98	20240909	1.91	N	037270	500	323 억	1924331	N	N	1090	N	N
52	20241220	140442	57	100.00	KOSPI		N	N	N	N	N	3825	-165	5	-4.14	2401134820	623869	101.70	4000	4010	3785	5180	2795	3990	3848.78	3.03	0	-65746	4163	4076	3963	3876	3763	4120	3920	323	1190	500	2870	5	1	63429410	2426	11.25	1.49	12	0.98	340.00	2564.00	7130	20241028	-46.35	2345	20240909	63.11	7130	-46.35	20241028	2345	63.11	20240909	7130	-46.35	20241028	2345	63.11	20240909	1.91	N	037270	500	323 억	1924331	N	N	1090	N	N
53	20241220	130441	57	100.00	KOSPI		N	N	N	N	N	3805	-185	5	-4.64	2183016595	566606	92.37	4000	4010	3795	5180	2795	3990	3852.79	3.03	0	-69325	4163	4076	3963	3876	3763	4120	3920	323	1190	500	2870	5	1	63429410	2413	11.19	1.48	12	0.89	340.00	2564.00	7130	20241028	-46.63	2345	20240909	62.26	7130	-46.63	20241028	2345	62.26	20240909	7130	-46.63	20241028	2345	62.26	20240909	1.91	N	037270	500	323 억	1924331	N	N	1090	N	N
54	20241220	120440	57	100.00	KOSPI		N	N	N	N	N	3825	-165	5	-4.14	1818093190	471017	76.78	4000	4010	3825	5180	2795	3990	3859.93	3.03	0	-64431	4163	4076	3963	3876	3763	4120	3920	323	1190	500	2870	5	1	63429410	2426	11.25	1.49	12	0.74	340.00	2564.00	7130	20241028	-46.35	2345	20240909	63.11	7130	-46.35	20241028	2345	63.11	20240909	7130	-46.35	20241028	2345	63.11	20240909	1.91	N	037270	500	323 억	1924331	N	N	1090	N	N
55	20241220	110440	57	100.00	KOSPI		N	N	N	N	N	3845	-145	5	-3.63	1458062710	377161	61.48	4000	4010	3825	5180	2795	3990	3865.89	3.03	0	-84666	4163	4076	3963	3876	3763	4120	3920	323	1190	500	2870	5	1	63429410	2439	11.31	1.50	12	0.59	340.00	2564.00	7130	20241028	-46.07	2345	20240909	63.97	7130	-46.07	20241028	2345	63.97	20240909	7130	-46.07	20241028	2345	63.97	20240909	1.91	N	037270	500	323 억	1924331	N	N	1090	N	N
56	20241220	100440	57	100.00	KOSPI		N	N	N	N	N	3870	-120	5	-3.01	995111565	256607	41.83	4000	4010	3825	5180	2795	3990	3877.96	3.03	0	-66695	4163	4076	3963	3876	3763	4120	3920	323	1190	500	2870	5	1	63429410	2455	11.38	1.51	12	0.40	340.00	2564.00	7130	20241028	-45.72	2345	20240909	65.03	7130	-45.72	20241028	2345	65.03	20240909	7130	-45.72	20241028	2345	65.03	20240909	1.91	N	037270	500	323 억	1924331	N	N	1090	N	N
57	20241220	090442	57	100.00	KOSPI		N	N	N	N	N	3935	-55	5	-1.38	136291245	34361	5.60	4000	4010	3925	5180	2795	3990	3966.45	3.03	0	-27938	4163	4076	3963	3876	3763	4120	3920	323	1190	500	2870	5	1	63429410	2496	11.57	1.53	12	0.05	340.00	2564.00	7130	20241028	-44.81	2345	20240909	67.80	7130	-44.81	20241028	2345	67.80	20240909	7130	-44.81	20241028	2345	67.80	20240909	1.91	N	037270	500	323 억	1924331	N	N	1090	N	N
58	20241219	160441	57	100.00	KOSPI		N	N	N	N	N	3990	-50	5	-1.24	2381780050	599431	94.32	3940	4050	3850	5250	2830	4040	3973.36	3.01	0	20593	4150	4095	4035	3980	3920	4065	3950	323	1210	500	2900	5	1	63429410	2531	11.74	1.56	12	0.95	340.00	2564.00	7130	20241028	-44.04	2345	20240909	70.15	7130	-44.04	20241028	2345	70.15	20240909	7130	-44.04	20241028	2345	70.15	20240909	1.91	N	037270	500	323 억	1911020	N	N	1090	N	N
59	20241219	150439	57	100.00	KOSPI		N	N	N	N	N	4005	-35	5	-0.87	2257370150	568288	89.42	3940	4050	3850	5250	2830	4040	3972.23	3.01	0	19175	4150	4095	4035	3980	3920	4065	3950	323	1210	500	2900	5	1	63429410	2540	11.78	1.56	12	0.90	340.00	2564.00	7130	20241028	-43.83	2345	20240909	70.79	7130	-43.83	20241028	2345	70.79	20240909	7130	-43.83	20241028	2345	70.79	20240909	1.91	N	037270	500	323 억	1911020	N	N	203	N	N
60	20241219	140440	57	100.00	KOSPI		N	N	N	N	N	4015	-25	5	-0.62	1867795400	470956	74.11	3940	4050	3850	5250	2830	4040	3965.97	3.01	0	26521	4150	4095	4035	3980	3920	4065	3950	323	1210	500	2900	5	1	63429410	2547	11.81	1.57	12	0.74	340.00	2564.00	7130	20241028	-43.69	2345	20240909	71.22	7130	-43.69	20241028	2345	71.22	20240909	7130	-43.69	20241028	2345	71.22	20240909	1.91	N	037270	500	323 억	1911020	N	N	203	N	N
61	20241219	130439	57	100.00	KOSPI		N	N	N	N	N	4010	-30	5	-0.74	1657895730	418681	65.88	3940	4050	3850	5250	2830	4040	3959.81	3.01	0	8264	4150	4095	4035	3980	3920	4065	3950	323	1210	500	2900	5	1	63429410	2544	11.79	1.56	12	0.66	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	7130	-43.76	20241028	2345	71.00	20240909	7130	-43.76	20241028	2345	71.00	20240909	1.91	N	037270	500	323 억	1911020	N	N	203	N	N
62	20241219	120441	57	100.00	KOSPI		N	N	N	N	N	3990	-50	5	-1.24	1285645115	326062	51.31	3940	4000	3850	5250	2830	4040	3942.95	3.01	0	-1564	4150	4095	4035	3980	3920	4065	3950	323	1210	500	2900	5	1	63429410	2531	11.74	1.56	12	0.51	340.00	2564.00	7130	20241028	-44.04	2345	20240909	70.15	7130	-44.04	20241028	2345	70.15	20240909	7130	-44.04	20241028	2345	70.15	20240909	1.91	N	037270	500	323 억	1911020	N	N	203	N	N
63	20241219	110439	57	100.00	KOSPI		N	N	N	N	N	3955	-85	5	-2.10	1063579420	270005	42.49	3940	4000	3850	5250	2830	4040	3939.11	3.01	0	-13979	4150	4095	4035	3980	3920	4065	3950	323	1210	500	2900	5	1	63429410	2509	11.63	1.54	12	0.43	340.00	2564.00	7130	20241028	-44.53	2345	20240909	68.66	7130	-44.53	20241028	2345	68.66	20240909	7130	-44.53	20241028	2345	68.66	20240909	1.91	N	037270	500	323 억	1911020	N	N	203	N	N
64	20241219	100433	57	100.00	KOSPI		N	N	N	N	N	3970	-70	5	-1.73	801996880	203854	32.08	3940	4000	3850	5250	2830	4040	3934.17	3.01	0	-10031	4150	4095	4035	3980	3920	4065	3950	323	1210	500	2900	5	1	63429410	2518	11.68	1.55	12	0.32	340.00	2564.00	7130	20241028	-44.32	2345	20240909	69.30	7130	-44.32	20241028	2345	69.30	20240909	7130	-44.32	20241028	2345	69.30	20240909	1.91	N	037270	500	323 억	1911020	N	N	203	N	N
65	20241219	090440	57	100.00	KOSPI		N	N	N	N	N	3920	-120	5	-2.97	202960845	52017	8.19	3940	3940	3850	5250	2830	4040	3901.80	3.01	0	-8518	4150	4095	4035	3980	3920	4065	3950	323	1210	500	2900	5	1	63429410	2486	11.53	1.53	12	0.08	340.00	2564.00	7130	20241028	-45.02	2345	20240909	67.16	7130	-45.02	20241028	2345	67.16	20240909	7130	-45.02	20241028	2345	67.16	20240909	1.91	N	037270	500	323 억	1911020	N	N	203	N	N
66	20241218	160438	57	100.00	KOSPI		N	N	N	N	N	4040	10	2	0.25	2520402325	626450	87.88	4045	4090	3975	5230	2825	4030	4023.27	2.94	0	36775	4263	4146	4088	3971	3913	4117	3942	323	1200	500	2900	5	1	63429410	2563	11.88	1.58	12	0.99	340.00	2564.00	7130	20241028	-43.34	2345	20240909	72.28	7130	-43.34	20241028	2345	72.28	20240909	7130	-43.34	20241028	2345	72.28	20240909	1.85	N	037270	500	323 억	1864818	N	N	203	N	N
67	20241218	150439	57	100.00	KOSPI		N	N	N	N	N	4045	15	2	0.37	2248870805	559290	78.46	4045	4090	3975	5230	2825	4030	4020.93	2.94	0	30317	4263	4146	4088	3971	3913	4117	3942	323	1200	500	2900	5	1	63429410	2566	11.90	1.58	12	0.88	340.00	2564.00	7130	20241028	-43.27	2345	20240909	72.49	7130	-43.27	20241028	2345	72.49	20240909	7130	-43.27	20241028	2345	72.49	20240909	1.85	N	037270	500	323 억	1864818	N	N	282	N	N
68	20241218	140438	57	100.00	KOSPI		N	N	N	N	N	4050	20	2	0.50	2045177400	508976	71.40	4045	4090	3975	5230	2825	4030	4018.21	2.94	0	4952	4263	4146	4088	3971	3913	4117	3942	323	1200	500	2900	5	1	63429410	2569	11.91	1.58	12	0.80	340.00	2564.00	7130	20241028	-43.20	2345	20240909	72.71	7130	-43.20	20241028	2345	72.71	20240909	7130	-43.20	20241028	2345	72.71	20240909	1.85	N	037270	500	323 억	1864818	N	N	282	N	N
69	20241218	130439	57	100.00	KOSPI		N	N	N	N	N	4010	-20	5	-0.50	1700192785	423480	59.41	4045	4090	3975	5230	2825	4030	4014.80	2.94	0	-15237	4263	4146	4088	3971	3913	4117	3942	323	1200	500	2900	5	1	63429410	2544	11.79	1.56	12	0.67	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	7130	-43.76	20241028	2345	71.00	20240909	7130	-43.76	20241028	2345	71.00	20240909	1.85	N	037270	500	323 억	1864818	N	N	282	N	N
70	20241218	120440	57	100.00	KOSPI		N	N	N	N	N	4015	-15	5	-0.37	1493566755	372137	52.21	4045	4090	3975	5230	2825	4030	4013.47	2.94	0	-6422	4263	4146	4088	3971	3913	4117	3942	323	1200	500	2900	5	1	63429410	2547	11.81	1.57	12	0.59	340.00	2564.00	7130	20241028	-43.69	2345	20240909	71.22	7130	-43.69	20241028	2345	71.22	20240909	7130	-43.69	20241028	2345	71.22	20240909	1.85	N	037270	500	323 억	1864818	N	N	282	N	N
71	20241218	110439	57	100.00	KOSPI		N	N	N	N	N	4000	-30	5	-0.74	1296281535	322937	45.30	4045	4090	3975	5230	2825	4030	4014.02	2.94	0	-22923	4263	4146	4088	3971	3913	4117	3942	323	1200	500	2900	5	1	63429410	2537	11.76	1.56	12	0.51	340.00	2564.00	7130	20241028	-43.90	2345	20240909	70.58	7130	-43.90	20241028	2345	70.58	20240909	7130	-43.90	20241028	2345	70.58	20240909	1.85	N	037270	500	323 억	1864818	N	N	282	N	N
72	20241218	100439	57	100.00	KOSPI		N	N	N	N	N	4020	-10	5	-0.25	887508660	220546	30.94	4045	4090	3980	5230	2825	4030	4024.13	2.94	0	-1716	4263	4146	4088	3971	3913	4117	3942	323	1200	500	2900	5	1	63429410	2550	11.82	1.57	12	0.35	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	7130	-43.62	20241028	2345	71.43	20240909	7130	-43.62	20241028	2345	71.43	20240909	1.85	N	037270	500	323 억	1864818	N	N	282	N	N
73	20241218	090440	57	100.00	KOSPI		N	N	N	N	N	4050	20	2	0.50	63022165	15602	2.19	4045	4090	4020	5230	2825	4030	4039.57	2.94	0	-5621	4263	4146	4088	3971	3913	4117	3942	323	1200	500	2900	5	1	63429410	2569	11.91	1.58	12	0.02	340.00	2564.00	7130	20241028	-43.20	2345	20240909	72.71	7130	-43.20	20241028	2345	72.71	20240909	7130	-43.20	20241028	2345	72.71	20240909	1.85	N	037270	500	323 억	1864818	N	N	282	N	N
74	20241217	160436	57	100.00	KOSPI		N	N	N	N	N	4030	-100	5	-2.42	2897983530	707746	90.03	4180	4205	4030	5360	2895	4130	4094.72	2.92	0	18421	4370	4250	4175	4055	3980	4212	4017	323	1230	500	2970	5	1	63429410	2556	11.85	1.57	12	1.12	340.00	2564.00	7130	20241028	-43.48	2345	20240909	71.86	7130	-43.48	20241028	2345	71.86	20240909	7130	-43.48	20241028	2345	71.86	20240909	1.86	N	037270	500	323 억	1849891	N	N	282	N	N
75	20241217	150438	57	100.00	KOSPI		N	N	N	N	N	4060	-70	5	-1.69	2671800035	651767	82.91	4180	4205	4030	5360	2895	4130	4099.29	2.92	0	9511	4370	4250	4175	4055	3980	4212	4017	323	1230	500	2970	5	1	63429410	2575	11.94	1.58	12	1.03	340.00	2564.00	7130	20241028	-43.06	2345	20240909	73.13	7130	-43.06	20241028	2345	73.13	20240909	7130	-43.06	20241028	2345	73.13	20240909	1.86	N	037270	500	323 억	1849891	N	N	456	N	N
76	20241217	140440	57	100.00	KOSPI		N	N	N	N	N	4065	-65	5	-1.57	2463946600	600497	76.39	4180	4205	4030	5360	2895	4130	4103.15	2.92	0	4675	4370	4250	4175	4055	3980	4212	4017	323	1230	500	2970	5	1	63429410	2578	11.96	1.59	12	0.95	340.00	2564.00	7130	20241028	-42.99	2345	20240909	73.35	7130	-42.99	20241028	2345	73.35	20240909	7130	-42.99	20241028	2345	73.35	20240909	1.86	N	037270	500	323 억	1849891	N	N	456	N	N
77	20241217	130427	57	100.00	KOSPI		N	N	N	N	N	4075	-55	5	-1.33	2237484170	544820	69.31	4180	4205	4030	5360	2895	4130	4106.81	2.92	0	-7824	4370	4250	4175	4055	3980	4212	4017	323	1230	500	2970	5	1	63429410	2585	11.99	1.59	12	0.86	340.00	2564.00	7130	20241028	-42.85	2345	20240909	73.77	7130	-42.85	20241028	2345	73.77	20240909	7130	-42.85	20241028	2345	73.77	20240909	1.86	N	037270	500	323 억	1849891	N	N	456	N	N
78	20241217	120436	57	100.00	KOSPI		N	N	N	N	N	4050	-80	5	-1.94	2048307570	498188	63.38	4180	4205	4030	5360	2895	4130	4111.49	2.92	0	-22386	4370	4250	4175	4055	3980	4212	4017	323	1230	500	2970	5	1	63429410	2569	11.91	1.58	12	0.79	340.00	2564.00	7130	20241028	-43.20	2345	20240909	72.71	7130	-43.20	20241028	2345	72.71	20240909	7130	-43.20	20241028	2345	72.71	20240909	1.86	N	037270	500	323 억	1849891	N	N	456	N	N
79	20241217	110438	57	100.00	KOSPI		N	N	N	N	N	4045	-85	5	-2.06	1731976745	420055	53.44	4180	4205	4040	5360	2895	4130	4123.20	2.92	0	-32086	4370	4250	4175	4055	3980	4212	4017	323	1230	500	2970	5	1	63429410	2566	11.90	1.58	12	0.66	340.00	2564.00	7130	20241028	-43.27	2345	20240909	72.49	7130	-43.27	20241028	2345	72.49	20240909	7130	-43.27	20241028	2345	72.49	20240909	1.86	N	037270	500	323 억	1849891	N	N	456	N	N
80	20241217	100430	57	100.00	KOSPI		N	N	N	N	N	4105	-25	5	-0.61	1270950600	306514	38.99	4180	4205	4090	5360	2895	4130	4146.50	2.92	0	-32154	4370	4250	4175	4055	3980	4212	4017	323	1230	500	2970	5	1	63429410	2604	12.07	1.60	12	0.48	340.00	2564.00	7130	20241028	-42.43	2345	20240909	75.05	7130	-42.43	20241028	2345	75.05	20240909	7130	-42.43	20241028	2345	75.05	20240909	1.86	N	037270	500	323 억	1849891	N	N	456	N	N
81	20241217	090437	57	100.00	KOSPI		N	N	N	N	N	4155	25	2	0.61	251159315	60415	7.69	4180	4180	4130	5360	2895	4130	4157.51	2.92	0	-12659	4370	4250	4175	4055	3980	4212	4017	323	1230	500	2970	5	1	63429410	2635	12.22	1.62	12	0.10	340.00	2564.00	7130	20241028	-41.73	2345	20240909	77.19	7130	-41.73	20241028	2345	77.19	20240909	7130	-41.73	20241028	2345	77.19	20240909	1.86	N	037270	500	323 억	1849891	N	N	456	N	N
82	20241216	160433	57	100.00	KOSPI		N	N	N	N	N	4130	-50	5	-1.20	3239838835	776432	63.07	4220	4295	4100	5430	2930	4180	4172.78	3.12	0	-129708	4386	4282	4156	4052	3926	4335	4105	323	1250	500	3000	5	1	63429410	2620	12.15	1.61	12	1.22	340.00	2564.00	7130	20241028	-42.08	2345	20240909	76.12	7130	-42.08	20241028	2345	76.12	20240909	7130	-42.08	20241028	2345	76.12	20240909	1.84	N	037270	500	323 억	1975953	N	N	456	N	N
83	20241216	150437	57	100.00	KOSPI		N	N	N	N	N	4120	-60	5	-1.44	3063707525	733822	59.61	4220	4295	4100	5430	2930	4180	4175.00	3.12	0	-130354	4386	4282	4156	4052	3926	4335	4105	323	1250	500	3000	5	1	63429410	2613	12.12	1.61	12	1.16	340.00	2564.00	7130	20241028	-42.22	2345	20240909	75.69	7130	-42.22	20241028	2345	75.69	20240909	7130	-42.22	20241028	2345	75.69	20240909	1.84	N	037270	500	323 억	1975953	N	N	721	N	N
84	20241216	140437	57	100.00	KOSPI		N	N	N	N	N	4125	-55	5	-1.32	2833838470	678135	55.08	4220	4295	4100	5430	2930	4180	4178.87	3.12	0	-140344	4386	4282	4156	4052	3926	4335	4105	323	1250	500	3000	5	1	63429410	2616	12.13	1.61	12	1.07	340.00	2564.00	7130	20241028	-42.15	2345	20240909	75.91	7130	-42.15	20241028	2345	75.91	20240909	7130	-42.15	20241028	2345	75.91	20240909	1.84	N	037270	500	323 억	1975953	N	N	721	N	N
85	20241216	130437	57	100.00	KOSPI		N	N	N	N	N	4110	-70	5	-1.67	2565575110	612899	49.78	4220	4295	4100	5430	2930	4180	4185.97	3.12	0	-142805	4386	4282	4156	4052	3926	4335	4105	323	1250	500	3000	5	1	63429410	2607	12.09	1.60	12	0.97	340.00	2564.00	7130	20241028	-42.36	2345	20240909	75.27	7130	-42.36	20241028	2345	75.27	20240909	7130	-42.36	20241028	2345	75.27	20240909	1.84	N	037270	500	323 억	1975953	N	N	721	N	N
86	20241216	120438	57	100.00	KOSPI		N	N	N	N	N	4135	-45	5	-1.08	2219565390	528878	42.96	4220	4295	4115	5430	2930	4180	4196.76	3.12	0	-115731	4386	4282	4156	4052	3926	4335	4105	323	1250	500	3000	5	1	63429410	2623	12.16	1.61	12	0.83	340.00	2564.00	7130	20241028	-42.01	2345	20240909	76.33	7130	-42.01	20241028	2345	76.33	20240909	7130	-42.01	20241028	2345	76.33	20240909	1.84	N	037270	500	323 억	1975953	N	N	721	N	N
87	20241216	110436	57	100.00	KOSPI		N	N	N	N	N	4140	-40	5	-0.96	2079113750	494902	40.20	4220	4295	4115	5430	2930	4180	4201.08	3.12	0	-110977	4386	4282	4156	4052	3926	4335	4105	323	1250	500	3000	5	1	63429410	2626	12.18	1.61	12	0.78	340.00	2564.00	7130	20241028	-41.94	2345	20240909	76.55	7130	-41.94	20241028	2345	76.55	20240909	7130	-41.94	20241028	2345	76.55	20240909	1.84	N	037270	500	323 억	1975953	N	N	721	N	N
88	20241216	100438	57	100.00	KOSPI		N	N	N	N	N	4155	-25	5	-0.60	1702819260	403833	32.80	4220	4295	4150	5430	2930	4180	4216.68	3.12	0	-104787	4386	4282	4156	4052	3926	4335	4105	323	1250	500	3000	5	1	63429410	2635	12.22	1.62	12	0.64	340.00	2564.00	7130	20241028	-41.73	2345	20240909	77.19	7130	-41.73	20241028	2345	77.19	20240909	7130	-41.73	20241028	2345	77.19	20240909	1.84	N	037270	500	323 억	1975953	N	N	721	N	N
89	20241216	090438	57	100.00	KOSPI		N	N	N	N	N	4170	-10	5	-0.24	569563845	135406	11.00	4220	4265	4165	5430	2930	4180	4206.42	3.12	0	-68476	4386	4282	4156	4052	3926	4335	4105	323	1250	500	3000	5	1	63429410	2645	12.26	1.63	12	0.21	340.00	2564.00	7130	20241028	-41.51	2345	20240909	77.83	7130	-41.51	20241028	2345	77.83	20240909	7130	-41.51	20241028	2345	77.83	20240909	1.84	N	037270	500	323 억	1975953	N	N	721	N	N
90	20241213	160431	57	100.00	KOSPI		N	N	N	N	N	4180	100	2	2.45	4992018315	1195536	132.29	4080	4260	4030	5300	2860	4080	4175.54	3.10	0	6752	4203	4141	4068	4006	3933	4105	3970	323	1220	500	2930	5	1	63429410	2651	12.29	1.63	12	1.88	340.00	2564.00	7130	20241028	-41.37	2345	20240909	78.25	7130	-41.37	20241028	2345	78.25	20240909	7130	-41.37	20241028	2345	78.25	20240909	1.77	N	037270	500	323 억	1966711	N	N	721	N	N
91	20241213	150436	57	100.00	KOSPI		N	N	N	N	N	4185	105	2	2.57	4695476480	1124518	124.44	4080	4260	4030	5300	2860	4080	4175.55	3.10	0	-4685	4203	4141	4068	4006	3933	4105	3970	323	1220	500	2930	5	1	63429410	2655	12.31	1.63	12	1.77	340.00	2564.00	7130	20241028	-41.30	2345	20240909	78.46	7130	-41.30	20241028	2345	78.46	20240909	7130	-41.30	20241028	2345	78.46	20240909	1.77	N	037270	500	323 억	1966711	N	N	186	N	N
92	20241213	140437	57	100.00	KOSPI		N	N	N	N	N	4215	135	2	3.31	4145071065	993189	109.90	4080	4260	4030	5300	2860	4080	4173.50	3.10	0	-46159	4203	4141	4068	4006	3933	4105	3970	323	1220	500	2930	5	1	63429410	2674	12.40	1.64	12	1.57	340.00	2564.00	7130	20241028	-40.88	2345	20240909	79.74	7130	-40.88	20241028	2345	79.74	20240909	7130	-40.88	20241028	2345	79.74	20240909	1.77	N	037270	500	323 억	1966711	N	N	186	N	N
93	20241213	130437	57	100.00	KOSPI		N	N	N	N	N	4210	130	2	3.19	3661737515	878326	97.19	4080	4260	4030	5300	2860	4080	4169.00	3.10	0	-45341	4203	4141	4068	4006	3933	4105	3970	323	1220	500	2930	5	1	63429410	2670	12.38	1.64	12	1.38	340.00	2564.00	7130	20241028	-40.95	2345	20240909	79.53	7130	-40.95	20241028	2345	79.53	20240909	7130	-40.95	20241028	2345	79.53	20240909	1.77	N	037270	500	323 억	1966711	N	N	186	N	N
94	20241213	120437	57	100.00	KOSPI		N	N	N	N	N	4190	110	2	2.70	3256208485	782052	86.54	4080	4260	4030	5300	2860	4080	4163.67	3.10	0	-88346	4203	4141	4068	4006	3933	4105	3970	323	1220	500	2930	5	1	63429410	2658	12.32	1.63	12	1.23	340.00	2564.00	7130	20241028	-41.23	2345	20240909	78.68	7130	-41.23	20241028	2345	78.68	20240909	7130	-41.23	20241028	2345	78.68	20240909	1.77	N	037270	500	323 억	1966711	N	N	186	N	N
95	20241213	110435	57	100.00	KOSPI		N	N	N	N	N	4175	95	2	2.33	2941367760	706708	78.20	4080	4260	4030	5300	2860	4080	4162.07	3.10	0	-98808	4203	4141	4068	4006	3933	4105	3970	323	1220	500	2930	5	1	63429410	2648	12.28	1.63	12	1.11	340.00	2564.00	7130	20241028	-41.44	2345	20240909	78.04	7130	-41.44	20241028	2345	78.04	20240909	7130	-41.44	20241028	2345	78.04	20240909	1.77	N	037270	500	323 억	1966711	N	N	186	N	N
96	20241213	100435	57	100.00	KOSPI		N	N	N	N	N	4175	95	2	2.33	2382902925	572757	63.38	4080	4260	4030	5300	2860	4080	4160.41	3.10	0	-95690	4203	4141	4068	4006	3933	4105	3970	323	1220	500	2930	5	1	63429410	2648	12.28	1.63	12	0.90	340.00	2564.00	7130	20241028	-41.44	2345	20240909	78.04	7130	-41.44	20241028	2345	78.04	20240909	7130	-41.44	20241028	2345	78.04	20240909	1.77	N	037270	500	323 억	1966711	N	N	186	N	N
97	20241213	090436	57	100.00	KOSPI		N	N	N	N	N	4065	-15	5	-0.37	145264125	35803	3.96	4080	4100	4030	5300	2860	4080	4057.32	3.10	0	-10902	4203	4141	4068	4006	3933	4105	3970	323	1220	500	2930	5	1	63429410	2578	11.96	1.59	12	0.06	340.00	2564.00	7130	20241028	-42.99	2345	20240909	73.35	7130	-42.99	20241028	2345	73.35	20240909	7130	-42.99	20241028	2345	73.35	20240909	1.77	N	037270	500	323 억	1966711	N	N	186	N	N
98	20241212	160441	57	100.00	KOSPI		N	N	N	N	N	4080	40	2	0.99	3631165025	894471	70.88	4100	4130	3995	5250	2830	4040	4059.54	3.16	0	-34634	4366	4202	4116	3952	3866	4160	3910	323	1210	500	2900	5	1	63429410	2588	12.00	1.59	12	1.41	340.00	2564.00	7130	20241028	-42.78	2345	20240909	73.99	7130	-42.78	20241028	2345	73.99	20240909	7130	-42.78	20241028	2345	73.99	20240909	1.87	N	037270	500	323 억	2006779	N	N	186	N	N
99	20241212	150434	57	100.00	KOSPI		N	N	N	N	N	4100	60	2	1.49	3334146180	821837	65.12	4100	4130	3995	5250	2830	4040	4056.94	3.16	0	-22362	4366	4202	4116	3952	3866	4160	3910	323	1210	500	2900	5	1	63429410	2601	12.06	1.60	12	1.30	340.00	2564.00	7130	20241028	-42.50	2345	20240909	74.84	7130	-42.50	20241028	2345	74.84	20240909	7130	-42.50	20241028	2345	74.84	20240909	1.87	N	037270	500	323 억	2006779	N	N	857	N	N
100	20241212	140434	57	100.00	KOSPI		N	N	N	N	N	4060	20	2	0.50	3019072880	744484	58.99	4100	4130	3995	5250	2830	4040	4055.26	3.16	0	-34901	4366	4202	4116	3952	3866	4160	3910	323	1210	500	2900	5	1	63429410	2575	11.94	1.58	12	1.17	340.00	2564.00	7130	20241028	-43.06	2345	20240909	73.13	7130	-43.06	20241028	2345	73.13	20240909	7130	-43.06	20241028	2345	73.13	20240909	1.87	N	037270	500	323 억	2006779	N	N	857	N	N
101	20241212	130432	57	100.00	KOSPI		N	N	N	N	N	4035	-5	5	-0.12	2688469795	663064	52.54	4100	4130	3995	5250	2830	4040	4054.62	3.16	0	-45306	4366	4202	4116	3952	3866	4160	3910	323	1210	500	2900	5	1	63429410	2559	11.87	1.57	12	1.05	340.00	2564.00	7130	20241028	-43.41	2345	20240909	72.07	7130	-43.41	20241028	2345	72.07	20240909	7130	-43.41	20241028	2345	72.07	20240909	1.87	N	037270	500	323 억	2006779	N	N	857	N	N
102	20241212	120430	57	100.00	KOSPI		N	N	N	N	N	4030	-10	5	-0.25	2369008305	583871	46.27	4100	4130	3995	5250	2830	4040	4057.42	3.16	0	-83761	4366	4202	4116	3952	3866	4160	3910	323	1210	500	2900	5	1	63429410	2556	11.85	1.57	12	0.92	340.00	2564.00	7130	20241028	-43.48	2345	20240909	71.86	7130	-43.48	20241028	2345	71.86	20240909	7130	-43.48	20241028	2345	71.86	20240909	1.87	N	037270	500	323 억	2006779	N	N	857	N	N
103	20241212	110432	57	100.00	KOSPI		N	N	N	N	N	4020	-20	5	-0.50	2048396705	504487	39.98	4100	4130	3995	5250	2830	4040	4060.36	3.16	0	-63379	4366	4202	4116	3952	3866	4160	3910	323	1210	500	2900	5	1	63429410	2550	11.82	1.57	12	0.80	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	7130	-43.62	20241028	2345	71.43	20240909	7130	-43.62	20241028	2345	71.43	20240909	1.87	N	037270	500	323 억	2006779	N	N	857	N	N
104	20241212	100430	57	100.00	KOSPI		N	N	N	N	N	4010	-30	5	-0.74	1642259470	403228	31.95	4100	4130	3995	5250	2830	4040	4072.78	3.16	0	-62345	4366	4202	4116	3952	3866	4160	3910	323	1210	500	2900	5	1	63429410	2544	11.79	1.56	12	0.64	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	7130	-43.76	20241028	2345	71.00	20240909	7130	-43.76	20241028	2345	71.00	20240909	1.87	N	037270	500	323 억	2006779	N	N	857	N	N
105	20241212	090434	57	100.00	KOSPI		N	N	N	N	N	4085	45	2	1.11	287221035	70436	5.58	4100	4105	4050	5250	2830	4040	4077.76	3.16	0	-39621	4366	4202	4116	3952	3866	4160	3910	323	1210	500	2900	5	1	63429410	2591	12.01	1.59	12	0.11	340.00	2564.00	7130	20241028	-42.71	2345	20240909	74.20	7130	-42.71	20241028	2345	74.20	20240909	7130	-42.71	20241028	2345	74.20	20240909	1.87	N	037270	500	323 억	2006779	N	N	857	N	N
106	20241211	160430	57	100.00	KOSPI		N	N	N	N	N	4040	-95	5	-2.30	5144304020	1245691	68.16	4100	4280	4030	5370	2895	4135	4130.04	3.23	0	-60847	4408	4271	4043	3906	3678	4340	3975	323	1235	500	2970	5	1	63429410	2563	11.88	1.58	12	1.96	340.00	2564.00	7130	20241028	-43.34	2345	20240909	72.28	7130	-43.34	20241028	2345	72.28	20240909	7130	-43.34	20241028	2345	72.28	20240909	2.08	N	037270	500	323 억	2047419	N	N	857	N	N
107	20241211	150333	57	100.00	KOSPI		N	N	N	N	N	4065	-70	5	-1.69	4630881875	1118707	61.21	4100	4280	4035	5370	2895	4135	4139.50	3.23	0	-58594	4408	4271	4043	3906	3678	4340	3975	323	1235	500	2970	5	1	63429410	2578	11.96	1.59	12	1.76	340.00	2564.00	7130	20241028	-42.99	2345	20240909	73.35	7130	-42.99	20241028	2345	73.35	20240909	7130	-42.99	20241028	2345	73.35	20240909	2.08	N	037270	500	323 억	2047419	N	N	1577	N	N
108	20241211	140433	57	100.00	KOSPI		N	N	N	N	N	4070	-65	5	-1.57	4285064725	1033588	56.55	4100	4280	4035	5370	2895	4135	4145.82	3.23	0	-45478	4408	4271	4043	3906	3678	4340	3975	323	1235	500	2970	5	1	63429410	2582	11.97	1.59	12	1.63	340.00	2564.00	7130	20241028	-42.92	2345	20240909	73.56	7130	-42.92	20241028	2345	73.56	20240909	7130	-42.92	20241028	2345	73.56	20240909	2.08	N	037270	500	323 억	2047419	N	N	1577	N	N
109	20241211	130434	57	100.00	KOSPI		N	N	N	N	N	4110	-25	5	-0.60	3450174215	828632	45.34	4100	4280	4095	5370	2895	4135	4163.70	3.23	0	-65338	4408	4271	4043	3906	3678	4340	3975	323	1235	500	2970	5	1	63429410	2607	12.09	1.60	12	1.31	340.00	2564.00	7130	20241028	-42.36	2345	20240909	75.27	7130	-42.36	20241028	2345	75.27	20240909	7130	-42.36	20241028	2345	75.27	20240909	2.08	N	037270	500	323 억	2047419	N	N	1577	N	N
110	20241211	120435	57	100.00	KOSPI		N	N	N	N	N	4135	0	3	0.00	3024169450	725197	39.68	4100	4280	4100	5370	2895	4135	4170.14	3.23	0	-26227	4408	4271	4043	3906	3678	4340	3975	323	1235	500	2970	5	1	63429410	2623	12.16	1.61	12	1.14	340.00	2564.00	7130	20241028	-42.01	2345	20240909	76.33	7130	-42.01	20241028	2345	76.33	20240909	7130	-42.01	20241028	2345	76.33	20240909	2.08	N	037270	500	323 억	2047419	N	N	1577	N	N
111	20241211	110433	57	100.00	KOSPI		N	N	N	N	N	4140	5	2	0.12	2495428020	596962	32.66	4100	4280	4100	5370	2895	4135	4180.22	3.23	0	-51132	4408	4271	4043	3906	3678	4340	3975	323	1235	500	2970	5	1	63429410	2626	12.18	1.61	12	0.94	340.00	2564.00	7130	20241028	-41.94	2345	20240909	76.55	7130	-41.94	20241028	2345	76.55	20240909	7130	-41.94	20241028	2345	76.55	20240909	2.08	N	037270	500	323 억	2047419	N	N	1577	N	N
112	20241211	100434	57	100.00	KOSPI		N	N	N	N	N	4180	45	2	1.09	1917558380	457759	25.05	4100	4280	4100	5370	2895	4135	4189.03	3.23	0	2163	4408	4271	4043	3906	3678	4340	3975	323	1235	500	2970	5	1	63429410	2651	12.29	1.63	12	0.72	340.00	2564.00	7130	20241028	-41.37	2345	20240909	78.25	7130	-41.37	20241028	2345	78.25	20240909	7130	-41.37	20241028	2345	78.25	20240909	2.08	N	037270	500	323 억	2047419	N	N	1577	N	N
113	20241211	090436	57	100.00	KOSPI		N	N	N	N	N	4180	45	2	1.09	413674460	99397	5.44	4100	4215	4100	5370	2895	4135	4161.88	3.23	0	2061	4408	4271	4043	3906	3678	4340	3975	323	1235	500	2970	5	1	63429410	2651	12.29	1.63	12	0.16	340.00	2564.00	7130	20241028	-41.37	2345	20240909	78.25	7130	-41.37	20241028	2345	78.25	20240909	7130	-41.37	20241028	2345	78.25	20240909	2.08	N	037270	500	323 억	2047419	N	N	1577	N	N
114	20241210	160431	57	100.00	KOSPI		N	N	N	N	N	4135	320	2	8.39	7440245895	1814195	71.18	3815	4180	3815	4955	2675	3815	4101.07	2.69	0	323759	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2623	12.16	1.61	12	2.86	340.00	2564.00	7130	20241028	-42.01	2345	20240909	76.33	7130	-42.01	20241028	2345	76.33	20240909	7130	-42.01	20241028	2345	76.33	20240909	2.27	N	037270	500	323 억	1703402	N	N	1577	N	N
115	20241210	150432	57	100.00	KOSPI		N	N	N	N	N	4135	320	2	8.39	7061899300	1722643	67.58	3815	4180	3815	4955	2675	3815	4099.46	2.69	0	295119	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2623	12.16	1.61	12	2.72	340.00	2564.00	7130	20241028	-42.01	2345	20240909	76.33	7130	-42.01	20241028	2345	76.33	20240909	7130	-42.01	20241028	2345	76.33	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
116	20241210	140431	57	100.00	KOSPI		N	N	N	N	N	4145	330	2	8.65	6579322320	1606257	63.02	3815	4180	3815	4955	2675	3815	4096.06	2.69	0	291127	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2629	12.19	1.62	12	2.53	340.00	2564.00	7130	20241028	-41.87	2345	20240909	76.76	7130	-41.87	20241028	2345	76.76	20240909	7130	-41.87	20241028	2345	76.76	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
117	20241210	130430	57	100.00	KOSPI		N	N	N	N	N	4155	340	2	8.91	6258272795	1528748	59.98	3815	4180	3815	4955	2675	3815	4093.73	2.69	0	267896	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2635	12.22	1.62	12	2.41	340.00	2564.00	7130	20241028	-41.73	2345	20240909	77.19	7130	-41.73	20241028	2345	77.19	20240909	7130	-41.73	20241028	2345	77.19	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
118	20241210	120431	57	100.00	KOSPI		N	N	N	N	N	4130	315	2	8.26	5393789340	1320031	51.79	3815	4180	3815	4955	2675	3815	4086.11	2.69	0	190142	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2620	12.15	1.61	12	2.08	340.00	2564.00	7130	20241028	-42.08	2345	20240909	76.12	7130	-42.08	20241028	2345	76.12	20240909	7130	-42.08	20241028	2345	76.12	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
119	20241210	110430	57	100.00	KOSPI		N	N	N	N	N	4135	320	2	8.39	4730067655	1159425	45.49	3815	4180	3815	4955	2675	3815	4079.67	2.69	0	154183	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2623	12.16	1.61	12	1.83	340.00	2564.00	7130	20241028	-42.01	2345	20240909	76.33	7130	-42.01	20241028	2345	76.33	20240909	7130	-42.01	20241028	2345	76.33	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
120	20241210	100430	57	100.00	KOSPI		N	N	N	N	N	4105	290	2	7.60	4151971365	1018944	39.98	3815	4180	3815	4955	2675	3815	4074.78	2.69	0	122026	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2604	12.07	1.60	12	1.61	340.00	2564.00	7130	20241028	-42.43	2345	20240909	75.05	7130	-42.43	20241028	2345	75.05	20240909	7130	-42.43	20241028	2345	75.05	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
121	20241210	090433	57	100.00	KOSPI		N	N	N	N	N	3950	135	2	3.54	630276805	159232	6.25	3815	4125	3815	4955	2675	3815	3958.23	2.69	0	-1437	4181	3997	3906	3722	3631	3952	3677	323	1140	500	2740	5	1	63429410	2505	11.62	1.54	12	0.25	340.00	2564.00	7130	20241028	-44.60	2345	20240909	68.44	7130	-44.60	20241028	2345	68.44	20240909	7130	-44.60	20241028	2345	68.44	20240909	2.27	N	037270	500	323 억	1703402	N	N	2426	N	N
122	20241209	160429	57	100.00	KOSPI		N	N	N	N	N	3815	-415	5	-9.81	9843082900	2508412	54.66	3980	4090	3815	5490	2965	4230	3924.07	1.63	0	689725	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2420	11.22	1.49	12	3.95	340.00	2564.00	7130	20241028	-46.49	2345	20240909	62.69	7130	-46.49	20241028	2345	62.69	20240909	7130	-46.49	20241028	2345	62.69	20240909	2.40	N	037270	500	323 억	1031916	N	N	2426	N	N
123	20241209	150431	57	100.00	KOSPI		N	N	N	N	N	3845	-385	5	-9.10	9032335985	2296725	50.05	3980	4090	3825	5490	2965	4230	3932.55	1.63	0	583911	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2439	11.31	1.50	12	3.62	340.00	2564.00	7130	20241028	-46.07	2345	20240909	63.97	7130	-46.07	20241028	2345	63.97	20240909	7130	-46.07	20241028	2345	63.97	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
124	20241209	140430	57	100.00	KOSPI		N	N	N	N	N	3900	-330	5	-7.80	7779734700	1972379	42.98	3980	4090	3860	5490	2965	4230	3944.17	1.63	0	446783	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2474	11.47	1.52	12	3.11	340.00	2564.00	7130	20241028	-45.30	2345	20240909	66.31	7130	-45.30	20241028	2345	66.31	20240909	7130	-45.30	20241028	2345	66.31	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
125	20241209	130431	57	100.00	KOSPI		N	N	N	N	N	3910	-320	5	-7.57	7086027905	1794875	39.11	3980	4090	3860	5490	2965	4230	3947.74	1.63	0	391586	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2480	11.50	1.52	12	2.83	340.00	2564.00	7130	20241028	-45.16	2345	20240909	66.74	7130	-45.16	20241028	2345	66.74	20240909	7130	-45.16	20241028	2345	66.74	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
126	20241209	120430	57	100.00	KOSPI		N	N	N	N	N	3915	-315	5	-7.45	6358338580	1609060	35.06	3980	4090	3860	5490	2965	4230	3951.39	1.63	0	359779	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2483	11.51	1.53	12	2.54	340.00	2564.00	7130	20241028	-45.09	2345	20240909	66.95	7130	-45.09	20241028	2345	66.95	20240909	7130	-45.09	20241028	2345	66.95	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
127	20241209	110431	57	100.00	KOSPI		N	N	N	N	N	3940	-290	5	-6.86	5717844640	1446255	31.52	3980	4090	3860	5490	2965	4230	3953.33	1.63	0	306554	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2499	11.59	1.54	12	2.28	340.00	2564.00	7130	20241028	-44.74	2345	20240909	68.02	7130	-44.74	20241028	2345	68.02	20240909	7130	-44.74	20241028	2345	68.02	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
128	20241209	100430	57	100.00	KOSPI		N	N	N	N	N	3960	-270	5	-6.38	4988426230	1261364	27.49	3980	4090	3860	5490	2965	4230	3954.54	1.63	0	299904	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2512	11.65	1.54	12	1.99	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	7130	-44.46	20241028	2345	68.87	20240909	7130	-44.46	20241028	2345	68.87	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
129	20241209	090428	57	100.00	KOSPI		N	N	N	N	N	3995	-235	5	-5.56	975634190	243184	5.30	3980	4090	3965	5490	2965	4230	4010.89	1.63	0	96910	5040	4635	4425	4020	3810	4530	3915	323	1260	500	3040	5	1	63429410	2534	11.75	1.56	12	0.38	340.00	2564.00	7130	20241028	-43.97	2345	20240909	70.36	7130	-43.97	20241028	2345	70.36	20240909	7130	-43.97	20241028	2345	70.36	20240909	2.40	N	037270	500	323 억	1031916	N	N	2882	N	N
130	20241206	160426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4230	-600	5	-12.42	20181756355	4537481	127.50	4800	4830	4215	6270	3385	4830	4447.15	0.97	0	398037	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2683	12.44	1.65	12	7.15	340.00	2564.00	7130	20241028	-40.67	2345	20240909	80.38	7130	-40.67	20241028	2345	80.38	20240909	7130	-40.67	20241028	2345	80.38	20240909	2.33	N	037270	500	323 억	615777	N	N	2882	N	N
131	20241206	150428	57	100.00	KOSPI	서비스업	N	N	N	N	N	4260	-570	5	-11.80	18382237705	4113266	115.58	4800	4830	4255	6270	3385	4830	4467.83	0.97	0	249226	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2702	12.53	1.66	12	6.48	340.00	2564.00	7130	20241028	-40.25	2345	20240909	81.66	7130	-40.25	20241028	2345	81.66	20240909	7130	-40.25	20241028	2345	81.66	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
132	20241206	140426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4410	-420	5	-8.70	15726314025	3499600	98.34	4800	4830	4295	6270	3385	4830	4492.45	0.97	0	199419	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2797	12.97	1.72	12	5.52	340.00	2564.00	7130	20241028	-38.15	2345	20240909	88.06	7130	-38.15	20241028	2345	88.06	20240909	7130	-38.15	20241028	2345	88.06	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
133	20241206	130428	57	100.00	KOSPI	서비스업	N	N	N	N	N	4405	-425	5	-8.80	14660295855	3259239	91.58	4800	4830	4295	6270	3385	4830	4496.70	0.97	0	155214	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2794	12.96	1.72	12	5.14	340.00	2564.00	7130	20241028	-38.22	2345	20240909	87.85	7130	-38.22	20241028	2345	87.85	20240909	7130	-38.22	20241028	2345	87.85	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
134	20241206	120425	57	100.00	KOSPI	서비스업	N	N	N	N	N	4460	-370	5	-7.66	13930926675	3094384	86.95	4800	4830	4295	6270	3385	4830	4500.57	0.97	0	171344	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2829	13.12	1.74	12	4.88	340.00	2564.00	7130	20241028	-37.45	2345	20240909	90.19	7130	-37.45	20241028	2345	90.19	20240909	7130	-37.45	20241028	2345	90.19	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
135	20241206	110427	57	100.00	KOSPI	서비스업	N	N	N	N	N	4385	-445	5	-9.21	12227999005	2711014	76.18	4800	4830	4295	6270	3385	4830	4508.90	0.97	0	155770	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2781	12.90	1.71	12	4.27	340.00	2564.00	7130	20241028	-38.50	2345	20240909	86.99	7130	-38.50	20241028	2345	86.99	20240909	7130	-38.50	20241028	2345	86.99	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
136	20241206	100424	57	100.00	KOSPI	서비스업	N	N	N	N	N	4410	-420	5	-8.70	9645267420	2120752	59.59	4800	4830	4375	6270	3385	4830	4546.24	0.97	0	174839	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2797	12.97	1.72	12	3.34	340.00	2564.00	7130	20241028	-38.15	2345	20240909	88.06	7130	-38.15	20241028	2345	88.06	20240909	7130	-38.15	20241028	2345	88.06	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
137	20241206	090426	57	100.00	KOSPI	서비스업	N	N	N	N	N	4670	-160	5	-3.31	1735692030	369621	10.39	4800	4830	4600	6270	3385	4830	4690.80	0.97	0	83991	5490	5160	4930	4600	4370	5045	4485	323	1440	500	3470	5	1	63429410	2962	13.74	1.82	12	0.58	340.00	2564.00	7130	20241028	-34.50	2345	20240909	99.15	7130	-34.50	20241028	2345	99.15	20240909	7130	-34.50	20241028	2345	99.15	20240909	2.33	N	037270	500	323 억	615777	N	N	3706	N	N
138	20241205	160419	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-260	5	-5.11	17396156550	3466171	100.86	5160	5260	4700	6610	3570	5090	5018.98	1.64	0	-415542	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	5	1	63429410	3064	14.21	1.88	12	5.46	340.00	2564.00	7130	20241028	-32.26	2345	20240909	105.97	7130	-32.26	20241028	2345	105.97	20240909	7130	-32.26	20241028	2345	105.97	20240909	2.24	N	037270	500	323 억	1037835	N	N	3706	N	N
139	20241205	150423	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-230	5	-4.52	16643233620	3310472	96.33	5160	5260	4700	6610	3570	5090	5027.44	1.64	0	-416295	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	5	1	63429410	3083	14.29	1.90	12	5.22	340.00	2564.00	7130	20241028	-31.84	2345	20240909	107.25	7130	-31.84	20241028	2345	107.25	20240909	7130	-31.84	20241028	2345	107.25	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
140	20241205	140421	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-230	5	-4.52	14199340490	2803423	81.58	5160	5260	4845	6610	3570	5090	5065.00	1.64	0	-404503	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	5	1	63429410	3083	14.29	1.90	12	4.42	340.00	2564.00	7130	20241028	-31.84	2345	20240909	107.25	7130	-31.84	20241028	2345	107.25	20240909	7130	-31.84	20241028	2345	107.25	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
141	20241205	130421	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-130	5	-2.55	11760029340	2304320	67.05	5160	5260	4920	6610	3570	5090	5103.47	1.64	0	-420685	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	5	1	63429410	3146	14.59	1.93	12	3.63	340.00	2564.00	7130	20241028	-30.43	2345	20240909	111.51	7130	-30.43	20241028	2345	111.51	20240909	7130	-30.43	20241028	2345	111.51	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
142	20241205	120422	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	-30	5	-0.59	10045965520	1960889	57.06	5160	5260	5020	6610	3570	5090	5123.18	1.64	0	-357488	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	10	1	63429410	3210	14.88	1.97	12	3.09	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
143	20241205	110420	57	100.00	KOSPI	서비스업	N	N	N	N	N	5040	-50	5	-0.98	9627494310	1878080	54.65	5160	5260	5020	6610	3570	5090	5126.25	1.64	0	-359567	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	10	1	63429410	3197	14.82	1.97	12	2.96	340.00	2564.00	7130	20241028	-29.31	2345	20240909	114.93	7130	-29.31	20241028	2345	114.93	20240909	7130	-29.31	20241028	2345	114.93	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
144	20241205	100418	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	-10	5	-0.20	7962732320	1548684	45.06	5160	5260	5050	6610	3570	5090	5141.63	1.64	0	-343859	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	10	1	63429410	3222	14.94	1.98	12	2.44	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	7130	-28.75	20241028	2345	116.63	20240909	7130	-28.75	20241028	2345	116.63	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
145	20241205	090421	57	100.00	KOSPI	서비스업	N	N	N	N	N	5140	50	2	0.98	3108035180	602236	17.52	5160	5260	5050	6610	3570	5090	5160.88	1.64	0	-199539	5363	5226	5023	4886	4683	5295	4955	323	1520	500	3660	10	1	63429410	3260	15.12	2.00	12	0.95	340.00	2564.00	7130	20241028	-27.91	2345	20240909	119.19	7130	-27.91	20241028	2345	119.19	20240909	7130	-27.91	20241028	2345	119.19	20240909	2.24	N	037270	500	323 억	1037835	N	N	939	N	N
146	20241204	160414	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	30	2	0.59	16888363570	3375304	154.06	4870	5160	4820	6570	3550	5060	5003.41	1.58	0	39919	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3229	14.97	1.99	12	5.32	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	7130	-28.61	20241028	2345	117.06	20240909	7130	-28.61	20241028	2345	117.06	20240909	2.31	N	037270	500	323 억	1004206	N	N	939	N	N
147	20241204	150415	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	40	2	0.79	15060876000	3016754	137.69	4870	5160	4820	6570	3550	5060	4992.41	1.58	0	97188	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3235	15.00	1.99	12	4.76	340.00	2564.00	7130	20241028	-28.47	2345	20240909	117.48	7130	-28.47	20241028	2345	117.48	20240909	7130	-28.47	20241028	2345	117.48	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
148	20241204	140414	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	-75	5	-1.48	10823277325	2183992	99.68	4870	5080	4820	6570	3550	5060	4955.73	1.58	0	65265	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	5	1	63429410	3162	14.66	1.94	12	3.44	340.00	2564.00	7130	20241028	-30.08	2345	20240909	112.58	7130	-30.08	20241028	2345	112.58	20240909	7130	-30.08	20241028	2345	112.58	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
149	20241204	130412	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-30	5	-0.59	10228664145	2064840	94.24	4870	5080	4820	6570	3550	5060	4953.73	1.58	0	84622	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3190	14.79	1.96	12	3.26	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
150	20241204	120409	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-60	5	-1.19	9596819050	1938558	88.48	4870	5080	4820	6570	3550	5060	4950.49	1.58	0	72601	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3171	14.71	1.95	12	3.06	340.00	2564.00	7130	20241028	-29.87	2345	20240909	113.22	7130	-29.87	20241028	2345	113.22	20240909	7130	-29.87	20241028	2345	113.22	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
151	20241204	110407	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-110	5	-2.17	8550422305	1727415	78.84	4870	5080	4820	6570	3550	5060	4949.83	1.58	0	38467	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	5	1	63429410	3140	14.56	1.93	12	2.72	340.00	2564.00	7130	20241028	-30.58	2345	20240909	111.09	7130	-30.58	20241028	2345	111.09	20240909	7130	-30.58	20241028	2345	111.09	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
152	20241204	100406	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-10	5	-0.20	7188950315	1453671	66.35	4870	5080	4820	6570	3550	5060	4945.37	1.58	0	91835	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	10	1	63429410	3203	14.85	1.97	12	2.29	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	7130	-29.17	20241028	2345	115.35	20240909	7130	-29.17	20241028	2345	115.35	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
153	20241204	090412	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	-120	5	-2.37	1829818950	372122	16.98	4870	5030	4820	6570	3550	5060	4917.22	1.58	0	26471	5233	5146	5063	4976	4893	5190	5020	323	1510	500	3640	5	1	63429410	3133	14.53	1.93	12	0.59	340.00	2564.00	7130	20241028	-30.72	2345	20240909	110.66	7130	-30.72	20241028	2345	110.66	20240909	7130	-30.72	20241028	2345	110.66	20240909	2.31	N	037270	500	323 억	1004206	N	N	2278	N	N
154	20241203	160435	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	0	3	0.00	10893425145	2153314	28.87	5030	5150	4980	6570	3550	5060	5058.91	1.49	0	61373	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3210	14.88	1.97	12	3.39	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.29	N	037270	500	323 억	946879	N	N	2278	N	N
155	20241203	150443	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-30	5	-0.59	10178738605	2011682	26.97	5030	5150	4980	6570	3550	5060	5059.81	1.49	0	72624	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3190	14.79	1.96	12	3.17	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
156	20241203	140434	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	20	2	0.40	8590966185	1697628	22.76	5030	5150	4980	6570	3550	5060	5060.57	1.49	0	69906	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3222	14.94	1.98	12	2.68	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	7130	-28.75	20241028	2345	116.63	20240909	7130	-28.75	20241028	2345	116.63	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
157	20241203	130433	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	10	2	0.20	7866958035	1554422	20.84	5030	5150	4980	6570	3550	5060	5061.02	1.49	0	28376	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3216	14.91	1.98	12	2.45	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
158	20241203	120448	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	10	2	0.20	7028547465	1389129	18.63	5030	5150	4980	6570	3550	5060	5059.68	1.49	0	5097	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3216	14.91	1.98	12	2.19	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	7130	-28.89	20241028	2345	116.20	20240909	7130	-28.89	20241028	2345	116.20	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
159	20241203	110433	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-30	5	-0.59	6339500285	1252258	16.79	5030	5150	4980	6570	3550	5060	5062.46	1.49	0	-2066	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3190	14.79	1.96	12	1.97	340.00	2564.00	7130	20241028	-29.45	2345	20240909	114.50	7130	-29.45	20241028	2345	114.50	20240909	7130	-29.45	20241028	2345	114.50	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
160	20241203	100424	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	-10	5	-0.20	4482833820	881868	11.83	5030	5150	5020	6570	3550	5060	5083.37	1.49	0	-20142	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3203	14.85	1.97	12	1.39	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	7130	-29.17	20241028	2345	115.35	20240909	7130	-29.17	20241028	2345	115.35	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
161	20241203	090423	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	70	2	1.38	961570800	189222	2.54	5030	5140	5030	6570	3550	5060	5081.84	1.49	0	-884	5563	5311	5058	4806	4553	5437	4932	323	1510	500	3640	10	1	63429410	3254	15.09	2.00	12	0.30	340.00	2564.00	7130	20241028	-28.05	2345	20240909	118.76	7130	-28.05	20241028	2345	118.76	20240909	7130	-28.05	20241028	2345	118.76	20240909	2.29	N	037270	500	323 억	946879	N	N	5309	N	N
162	20241202	160411	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	210	2	4.33	38015627890	7405724	288.77	4805	5310	4805	6300	3395	4850	5133.57	1.37	0	76913	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	11.68	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억	871618	N	N	5309	N	N
163	20241202	150436	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	210	2	4.33	36726494000	7151575	278.86	4805	5310	4805	6300	3395	4850	5135.67	1.37	0	118861	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	11.27	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
164	20241202	140421	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	210	2	4.33	34215685740	6653636	259.44	4805	5310	4805	6300	3395	4850	5142.65	1.37	0	191672	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3210	14.88	1.97	12	10.49	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	7130	-29.03	20241028	2345	115.78	20240909	7130	-29.03	20241028	2345	115.78	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
165	20241202	130425	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	270	2	5.57	32549232860	6325720	246.65	4805	5310	4805	6300	3395	4850	5145.80	1.37	0	218611	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3248	15.06	2.00	12	9.97	340.00	2564.00	7130	20241028	-28.19	2345	20240909	118.34	7130	-28.19	20241028	2345	118.34	20240909	7130	-28.19	20241028	2345	118.34	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
166	20241202	120438	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	310	2	6.39	31089651520	6040235	235.52	4805	5310	4805	6300	3395	4850	5147.37	1.37	0	249167	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3273	15.18	2.01	12	9.52	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	7130	-27.63	20241028	2345	120.04	20240909	7130	-27.63	20241028	2345	120.04	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
167	20241202	110415	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	240	2	4.95	27969976540	5434519	211.90	4805	5310	4805	6300	3395	4850	5147.04	1.37	0	205328	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3229	14.97	1.99	12	8.57	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	7130	-28.61	20241028	2345	117.06	20240909	7130	-28.61	20241028	2345	117.06	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
168	20241202	100412	57	100.00	KOSPI	서비스업	N	N	N	N	N	5190	340	2	7.01	18200763620	3557308	138.71	4805	5280	4805	6300	3395	4850	5116.87	1.37	0	-21018	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	10	1	63429410	3292	15.26	2.02	12	5.61	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	7130	-27.21	20241028	2345	121.32	20240909	7130	-27.21	20241028	2345	121.32	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N
169	20241202	090413	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	75	2	1.55	879879575	179800	7.01	4805	4970	4805	6300	3395	4850	4895.08	1.37	0	39388	5173	5011	4833	4671	4493	5092	4752	323	1450	500	3490	5	1	63429410	3124	14.49	1.92	12	0.28	340.00	2564.00	7130	20241028	-30.93	2345	20240909	110.02	7130	-30.93	20241028	2345	110.02	20240909	7130	-30.93	20241028	2345	110.02	20240909	2.50	N	037270	500	323 억	871618	N	N	4864	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History