KissMeData/001720/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

75 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	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	-319	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1163981	N	N	16	N	N
3	20241231	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	-319	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1163981	N	N	16	N	N
4	20241231	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	-319	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1163981	N	N	16	N	N
5	20241231	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	-319	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1163981	N	N	16	N	N
6	20241231	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	-319	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1163981	N	N	16	N	N
7	20241231	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	-319	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1163981	N	N	16	N	N
8	20241231	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	-319	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1163981	N	N	16	N	N
9	20241231	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	-319	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1163981	N	N	16	N	N
10	20241230	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76000	-300	5	-0.39	73245600	963	68.01	76100	76300	75900	99100	53500	76300	76059.81	7.08	0	-322	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12494	8.76	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.63	58500	20240108	29.91	86000	-11.63	20240822	58500	29.91	20240108	86000	-11.63	20240822	58500	29.91	20240108	0.15	N	001720	5000	822 억	1164300	N	N	16	N	N
11	20241230	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	-200	5	-0.26	67847300	892	62.99	76100	76300	75900	99100	53500	76300	76062.00	7.08	0	-275	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12511	8.77	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.51	58500	20240108	30.09	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.15	N	001720	5000	822 억	1164300	N	N	75	N	N
12	20241230	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	-200	5	-0.26	62599400	823	58.12	76100	76300	75900	99100	53500	76300	76062.45	7.08	0	-229	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12511	8.77	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.51	58500	20240108	30.09	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.15	N	001720	5000	822 억	1164300	N	N	75	N	N
13	20241230	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76200	-100	5	-0.13	52173600	686	48.45	76100	76300	75900	99100	53500	76300	76054.81	7.08	0	-130	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12527	8.78	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.40	58500	20240108	30.26	86000	-11.40	20240822	58500	30.26	20240108	86000	-11.40	20240822	58500	30.26	20240108	0.15	N	001720	5000	822 억	1164300	N	N	75	N	N
14	20241230	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	-200	5	-0.26	44942700	591	41.74	76100	76300	75900	99100	53500	76300	76045.18	7.08	0	-69	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12511	8.77	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.51	58500	20240108	30.09	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.15	N	001720	5000	822 억	1164300	N	N	75	N	N
15	20241230	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76300	0	3	0.00	41514700	546	38.56	76100	76300	75900	99100	53500	76300	76034.25	7.08	0	-41	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12544	8.79	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.28	58500	20240108	30.43	86000	-11.28	20240822	58500	30.43	20240108	86000	-11.28	20240822	58500	30.43	20240108	0.15	N	001720	5000	822 억	1164300	N	N	75	N	N
16	20241230	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	-200	5	-0.26	27592300	363	25.64	76100	76100	75900	99100	53500	76300	76011.85	7.08	0	-24	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12511	8.77	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.51	58500	20240108	30.09	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.15	N	001720	5000	822 억	1164300	N	N	75	N	N
17	20241230	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76300	0	3	0.00	0	0	0.00	0	0	0	99100	53500	76300	0.00	7.08	0	0	77766	77032	76466	75732	75166	76750	75450	822	22800	5000	56460	100	1	16440000	12544	8.79	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.28	58500	20240108	30.43	86000	-11.28	20240822	58500	30.43	20240108	86000	-11.28	20240822	58500	30.43	20240108	0.15	N	001720	5000	822 억	1164300	N	N	75	N	N
18	20241227	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76300	-1200	5	-1.55	108048200	1415	27.03	76700	77200	75900	100700	54300	77500	76359.15	7.08	0	-402	78233	77866	77133	76766	76033	78050	76950	822	23200	5000	57350	100	1	16440000	12544	8.79	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.28	58500	20240108	30.43	86000	-11.28	20240822	58500	30.43	20240108	86000	-11.28	20240822	58500	30.43	20240108	0.15	N	001720	5000	822 억	1164636	N	N	75	N	N
19	20241227	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76300	-1200	5	-1.55	100036600	1310	25.03	76700	77200	75900	100700	54300	77500	76363.82	7.08	0	-377	78233	77866	77133	76766	76033	78050	76950	822	23200	5000	57350	100	1	16440000	12544	8.79	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.28	58500	20240108	30.43	86000	-11.28	20240822	58500	30.43	20240108	86000	-11.28	20240822	58500	30.43	20240108	0.15	N	001720	5000	822 억	1164636	N	N	33	N	N
20	20241227	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76400	-1100	5	-1.42	88879400	1164	22.24	76700	77200	75900	100700	54300	77500	76356.87	7.08	0	-381	78233	77866	77133	76766	76033	78050	76950	822	23200	5000	57350	100	1	16440000	12560	8.80	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.16	58500	20240108	30.60	86000	-11.16	20240822	58500	30.60	20240108	86000	-11.16	20240822	58500	30.60	20240108	0.15	N	001720	5000	822 억	1164636	N	N	33	N	N
21	20241227	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76400	-1100	5	-1.42	87198300	1142	21.82	76700	77200	75900	100700	54300	77500	76355.78	7.08	0	-363	78233	77866	77133	76766	76033	78050	76950	822	23200	5000	57350	100	1	16440000	12560	8.80	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.16	58500	20240108	30.60	86000	-11.16	20240822	58500	30.60	20240108	86000	-11.16	20240822	58500	30.60	20240108	0.15	N	001720	5000	822 억	1164636	N	N	33	N	N
22	20241227	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76300	-1200	5	-1.55	70685500	925	17.67	76700	77200	76000	100700	54300	77500	76416.76	7.08	0	-195	78233	77866	77133	76766	76033	78050	76950	822	23200	5000	57350	100	1	16440000	12544	8.79	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.28	58500	20240108	30.43	86000	-11.28	20240822	58500	30.43	20240108	86000	-11.28	20240822	58500	30.43	20240108	0.15	N	001720	5000	822 억	1164636	N	N	33	N	N
23	20241227	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76200	-1300	5	-1.68	60414400	790	15.09	76700	77200	76000	100700	54300	77500	76473.92	7.08	0	-163	78233	77866	77133	76766	76033	78050	76950	822	23200	5000	57350	100	1	16440000	12527	8.78	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.40	58500	20240108	30.26	86000	-11.40	20240822	58500	30.26	20240108	86000	-11.40	20240822	58500	30.26	20240108	0.15	N	001720	5000	822 억	1164636	N	N	33	N	N
24	20241227	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	-1000	5	-1.29	30270300	395	7.55	76700	77200	76300	100700	54300	77500	76633.67	7.08	0	-117	78233	77866	77133	76766	76033	78050	76950	822	23200	5000	57350	100	1	16440000	12577	8.82	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.05	58500	20240108	30.77	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.15	N	001720	5000	822 억	1164636	N	N	33	N	N
25	20241227	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	-1000	5	-1.29	3831600	50	0.96	76700	76700	76500	100700	54300	77500	76632.00	7.08	0	-5	78233	77866	77133	76766	76033	78050	76950	822	23200	5000	57350	100	1	16440000	12577	8.82	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.05	58500	20240108	30.77	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.15	N	001720	5000	822 억	1164636	N	N	33	N	N
26	20241226	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77500	1100	2	1.44	402175600	5227	212.91	76400	77500	76400	99300	53500	76400	76942.16	7.07	0	1788	77400	76900	76500	76000	75600	76700	75800	822	22900	5000	56530	100	1	16440000	12741	8.93	0.71	03	0.03	8677.00	109160.00	86000	20240822	-9.88	58500	20240108	32.48	86000	-9.88	20240822	58500	32.48	20240108	86000	-9.88	20240822	58500	32.48	20240108	0.15	N	001720	5000	822 억	1162621	N	N	33	N	N
27	20241226	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76900	500	2	0.65	379714200	4936	201.06	76400	77500	76400	99300	53500	76400	76927.83	7.07	0	1719	77400	76900	76500	76000	75600	76700	75800	822	22900	5000	56530	100	1	16440000	12642	8.86	0.70	03	0.03	8677.00	109160.00	86000	20240822	-10.58	58500	20240108	31.45	86000	-10.58	20240822	58500	31.45	20240108	86000	-10.58	20240822	58500	31.45	20240108	0.15	N	001720	5000	822 억	1162621	N	N	53	N	N
28	20241226	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	600	2	0.79	307148100	3992	162.61	76400	77500	76400	99300	53500	76400	76941.31	7.07	0	1652	77400	76900	76500	76000	75600	76700	75800	822	22900	5000	56530	100	1	16440000	12659	8.87	0.71	03	0.02	8677.00	109160.00	86000	20240822	-10.47	58500	20240108	31.62	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.15	N	001720	5000	822 억	1162621	N	N	53	N	N
29	20241226	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77100	700	2	0.92	258121000	3355	136.66	76400	77500	76400	99300	53500	76400	76936.69	7.07	0	1593	77400	76900	76500	76000	75600	76700	75800	822	22900	5000	56530	100	1	16440000	12675	8.89	0.71	03	0.02	8677.00	109160.00	86000	20240822	-10.35	58500	20240108	31.79	86000	-10.35	20240822	58500	31.79	20240108	86000	-10.35	20240822	58500	31.79	20240108	0.15	N	001720	5000	822 억	1162621	N	N	53	N	N
30	20241226	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76800	400	2	0.52	113606500	1479	60.24	76400	77100	76400	99300	53500	76400	76813.89	7.07	0	470	77400	76900	76500	76000	75600	76700	75800	822	22900	5000	56530	100	1	16440000	12626	8.85	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.70	58500	20240108	31.28	86000	-10.70	20240822	58500	31.28	20240108	86000	-10.70	20240822	58500	31.28	20240108	0.15	N	001720	5000	822 억	1162621	N	N	53	N	N
31	20241226	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	600	2	0.79	102854500	1339	54.54	76400	77100	76400	99300	53500	76400	76815.34	7.07	0	427	77400	76900	76500	76000	75600	76700	75800	822	22900	5000	56530	100	1	16440000	12659	8.87	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.47	58500	20240108	31.62	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.15	N	001720	5000	822 억	1162621	N	N	53	N	N
32	20241226	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76800	400	2	0.52	21874100	285	11.61	76400	77100	76400	99300	53500	76400	76754.96	7.07	0	-20	77400	76900	76500	76000	75600	76700	75800	822	22900	5000	56530	100	1	16440000	12626	8.85	0.70	03	0.00	8677.00	109160.00	86000	20240822	-10.70	58500	20240108	31.28	86000	-10.70	20240822	58500	31.28	20240108	86000	-10.70	20240822	58500	31.28	20240108	0.15	N	001720	5000	822 억	1162621	N	N	53	N	N
33	20241226	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76400	0	3	0.00	916800	12	0.49	76400	76400	76400	99300	53500	76400	76400.00	7.07	0	0	77400	76900	76500	76000	75600	76700	75800	822	22900	5000	56530	100	1	16440000	12560	8.80	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.16	58500	20240108	30.60	86000	-11.16	20240822	58500	30.60	20240108	86000	-11.16	20240822	58500	30.60	20240108	0.15	N	001720	5000	822 억	1162621	N	N	53	N	N
34	20241224	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76400	300	2	0.39	187265300	2448	338.12	77000	77000	76100	98900	53300	76100	76497.26	7.07	0	161	76566	76332	75866	75632	75166	76450	75750	822	22800	5000	56310	100	1	16440000	12560	8.80	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.16	58500	20240108	30.60	86000	-11.16	20240822	58500	30.60	20240108	86000	-11.16	20240822	58500	30.60	20240108	0.15	N	001720	5000	822 억	1162253	N	N	53	N	N
35	20241224	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	400	2	0.53	180694300	2362	326.24	77000	77000	76100	98900	53300	76100	76500.55	7.07	0	161	76566	76332	75866	75632	75166	76450	75750	822	22800	5000	56310	100	1	16440000	12577	8.82	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.05	58500	20240108	30.77	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.15	N	001720	5000	822 억	1162253	N	N	104	N	N
36	20241224	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	400	2	0.53	168303200	2200	303.87	77000	77000	76100	98900	53300	76100	76501.45	7.07	0	65	76566	76332	75866	75632	75166	76450	75750	822	22800	5000	56310	100	1	16440000	12577	8.82	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.05	58500	20240108	30.77	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.15	N	001720	5000	822 억	1162253	N	N	104	N	N
37	20241224	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	400	2	0.53	144277500	1886	260.50	77000	77000	76100	98900	53300	76100	76499.20	7.07	0	-9	76566	76332	75866	75632	75166	76450	75750	822	22800	5000	56310	100	1	16440000	12577	8.82	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.05	58500	20240108	30.77	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.15	N	001720	5000	822 억	1162253	N	N	104	N	N
38	20241224	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76600	500	2	0.66	79846100	1044	144.20	77000	77000	76100	98900	53300	76100	76480.94	7.07	0	27	76566	76332	75866	75632	75166	76450	75750	822	22800	5000	56310	100	1	16440000	12593	8.83	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.93	58500	20240108	30.94	86000	-10.93	20240822	58500	30.94	20240108	86000	-10.93	20240822	58500	30.94	20240108	0.15	N	001720	5000	822 억	1162253	N	N	104	N	N
39	20241224	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76600	500	2	0.66	26008100	340	46.96	77000	77000	76100	98900	53300	76100	76494.41	7.07	0	-58	76566	76332	75866	75632	75166	76450	75750	822	22800	5000	56310	100	1	16440000	12593	8.83	0.70	03	0.00	8677.00	109160.00	86000	20240822	-10.93	58500	20240108	30.94	86000	-10.93	20240822	58500	30.94	20240108	86000	-10.93	20240822	58500	30.94	20240108	0.15	N	001720	5000	822 억	1162253	N	N	104	N	N
40	20241224	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	400	2	0.53	15616300	204	28.18	77000	77000	76100	98900	53300	76100	76550.49	7.07	0	-23	76566	76332	75866	75632	75166	76450	75750	822	22800	5000	56310	100	1	16440000	12577	8.82	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.05	58500	20240108	30.77	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.15	N	001720	5000	822 억	1162253	N	N	104	N	N
41	20241224	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	900	2	1.18	4774000	62	8.56	77000	77000	77000	98900	53300	76100	77000.00	7.07	0	-9	76566	76332	75866	75632	75166	76450	75750	822	22800	5000	56310	100	1	16440000	12659	8.87	0.71	03	0.00	8677.00	109160.00	86000	20240822	-10.47	58500	20240108	31.62	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.15	N	001720	5000	822 억	1162253	N	N	104	N	N
42	20241223	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	700	2	0.93	52901300	699	22.78	75400	76100	75400	98000	52800	75400	75681.40	7.07	0	-108	77066	76232	75366	74532	73666	76250	74550	822	22600	5000	55790	100	1	16440000	12511	8.77	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.51	58500	20240108	30.09	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.15	N	001720	5000	822 억	1162224	N	N	104	N	N
43	20241223	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75600	200	2	0.27	47210300	624	20.33	75400	76100	75400	98000	52800	75400	75657.53	7.07	0	-127	77066	76232	75366	74532	73666	76250	74550	822	22600	5000	55790	100	1	16440000	12429	8.71	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.09	58500	20240108	29.23	86000	-12.09	20240822	58500	29.23	20240108	86000	-12.09	20240822	58500	29.23	20240108	0.15	N	001720	5000	822 억	1162224	N	N	39	N	N
44	20241223	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75500	100	2	0.13	34663300	458	14.92	75400	76100	75400	98000	52800	75400	75684.06	7.07	0	-83	77066	76232	75366	74532	73666	76250	74550	822	22600	5000	55790	100	1	16440000	12412	8.70	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.21	58500	20240108	29.06	86000	-12.21	20240822	58500	29.06	20240108	86000	-12.21	20240822	58500	29.06	20240108	0.15	N	001720	5000	822 억	1162224	N	N	39	N	N
45	20241223	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	300	2	0.40	27787000	367	11.96	75400	76100	75400	98000	52800	75400	75713.90	7.07	0	-9	77066	76232	75366	74532	73666	76250	74550	822	22600	5000	55790	100	1	16440000	12445	8.72	0.69	03	0.00	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.15	N	001720	5000	822 억	1162224	N	N	39	N	N
46	20241223	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	300	2	0.40	22873800	302	9.84	75400	76100	75400	98000	52800	75400	75741.06	7.07	0	-14	77066	76232	75366	74532	73666	76250	74550	822	22600	5000	55790	100	1	16440000	12445	8.72	0.69	03	0.00	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.15	N	001720	5000	822 억	1162224	N	N	39	N	N
47	20241223	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75600	200	2	0.27	9299400	123	4.01	75400	75700	75400	98000	52800	75400	75604.88	7.07	0	-10	77066	76232	75366	74532	73666	76250	74550	822	22600	5000	55790	100	1	16440000	12429	8.71	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.09	58500	20240108	29.23	86000	-12.09	20240822	58500	29.23	20240108	86000	-12.09	20240822	58500	29.23	20240108	0.15	N	001720	5000	822 억	1162224	N	N	39	N	N
48	20241223	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	300	2	0.40	6954800	92	3.00	75400	75700	75400	98000	52800	75400	75595.65	7.07	0	-8	77066	76232	75366	74532	73666	76250	74550	822	22600	5000	55790	100	1	16440000	12445	8.72	0.69	03	0.00	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.15	N	001720	5000	822 억	1162224	N	N	39	N	N
49	20241223	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75400	0	3	0.00	0	0	0.00	0	0	0	98000	52800	75400	0.00	7.07	0	0	77066	76232	75366	74532	73666	76250	74550	822	22600	5000	55790	100	1	16440000	12396	8.69	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.33	58500	20240108	28.89	86000	-12.33	20240822	58500	28.89	20240108	86000	-12.33	20240822	58500	28.89	20240108	0.15	N	001720	5000	822 억	1162224	N	N	39	N	N
50	20241220	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75400	400	2	0.53	231142100	3067	119.90	75400	76200	74500	97500	52500	75000	75364.23	7.07	0	-47	76800	75900	75300	74400	73800	75600	74100	822	22500	5000	55500	100	1	16440000	12396	8.69	0.69	03	0.02	8677.00	109160.00	86000	20240822	-12.33	58500	20240108	28.89	86000	-12.33	20240822	58500	28.89	20240108	86000	-12.33	20240822	58500	28.89	20240108	0.15	N	001720	5000	822 억	1162227	N	N	39	N	N
51	20241220	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75500	500	2	0.67	196477600	2608	101.95	75400	76200	74500	97500	52500	75000	75336.50	7.07	0	-138	76800	75900	75300	74400	73800	75600	74100	822	22500	5000	55500	100	1	16440000	12412	8.70	0.69	03	0.02	8677.00	109160.00	86000	20240822	-12.21	58500	20240108	29.06	86000	-12.21	20240822	58500	29.06	20240108	86000	-12.21	20240822	58500	29.06	20240108	0.15	N	001720	5000	822 억	1162227	N	N	283	N	N
52	20241220	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75000	0	3	0.00	171548000	2277	89.01	75400	76200	74500	97500	52500	75000	75339.48	7.07	0	-171	76800	75900	75300	74400	73800	75600	74100	822	22500	5000	55500	100	1	16440000	12330	8.64	0.69	03	0.01	8677.00	109160.00	86000	20240822	-12.79	58500	20240108	28.21	86000	-12.79	20240822	58500	28.21	20240108	86000	-12.79	20240822	58500	28.21	20240108	0.15	N	001720	5000	822 억	1162227	N	N	283	N	N
53	20241220	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75500	500	2	0.67	130263100	1728	67.55	75400	76200	74500	97500	52500	75000	75383.74	7.07	0	-44	76800	75900	75300	74400	73800	75600	74100	822	22500	5000	55500	100	1	16440000	12412	8.70	0.69	03	0.01	8677.00	109160.00	86000	20240822	-12.21	58500	20240108	29.06	86000	-12.21	20240822	58500	29.06	20240108	86000	-12.21	20240822	58500	29.06	20240108	0.15	N	001720	5000	822 억	1162227	N	N	283	N	N
54	20241220	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75300	300	2	0.40	109444900	1452	56.76	75400	76200	74500	97500	52500	75000	75375.28	7.07	0	12	76800	75900	75300	74400	73800	75600	74100	822	22500	5000	55500	100	1	16440000	12379	8.68	0.69	03	0.01	8677.00	109160.00	86000	20240822	-12.44	58500	20240108	28.72	86000	-12.44	20240822	58500	28.72	20240108	86000	-12.44	20240822	58500	28.72	20240108	0.15	N	001720	5000	822 억	1162227	N	N	283	N	N
55	20241220	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75500	500	2	0.67	70886000	941	36.79	75400	76200	74500	97500	52500	75000	75330.50	7.07	0	203	76800	75900	75300	74400	73800	75600	74100	822	22500	5000	55500	100	1	16440000	12412	8.70	0.69	03	0.01	8677.00	109160.00	86000	20240822	-12.21	58500	20240108	29.06	86000	-12.21	20240822	58500	29.06	20240108	86000	-12.21	20240822	58500	29.06	20240108	0.15	N	001720	5000	822 억	1162227	N	N	283	N	N
56	20241220	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75200	200	2	0.27	28336100	378	14.78	75400	75500	74500	97500	52500	75000	74963.23	7.07	0	221	76800	75900	75300	74400	73800	75600	74100	822	22500	5000	55500	100	1	16440000	12363	8.67	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.56	58500	20240108	28.55	86000	-12.56	20240822	58500	28.55	20240108	86000	-12.56	20240822	58500	28.55	20240108	0.15	N	001720	5000	822 억	1162227	N	N	283	N	N
57	20241220	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75400	400	2	0.53	75400	1	0.04	75400	75400	75400	97500	52500	75000	75400.00	7.07	0	0	76800	75900	75300	74400	73800	75600	74100	822	22500	5000	55500	100	1	16440000	12396	8.69	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.33	58500	20240108	28.89	86000	-12.33	20240822	58500	28.89	20240108	86000	-12.33	20240822	58500	28.89	20240108	0.15	N	001720	5000	822 억	1162227	N	N	283	N	N
58	20241219	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75000	-700	5	-0.92	193383700	2554	124.95	75700	76200	74700	98400	53000	75700	75717.97	7.07	0	-356	76900	76300	75600	75000	74300	75950	74650	822	22700	5000	56010	100	1	16440000	12330	8.64	0.69	03	0.02	8677.00	109160.00	86000	20240822	-12.79	58500	20240108	28.21	86000	-12.79	20240822	58500	28.21	20240108	86000	-12.79	20240822	58500	28.21	20240108	0.16	N	001720	5000	822 억	1162529	N	N	283	N	N
59	20241219	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75800	100	2	0.13	169181500	2232	109.20	75700	76200	74700	98400	53000	75700	75798.16	7.07	0	-380	76900	76300	75600	75000	74300	75950	74650	822	22700	5000	56010	100	1	16440000	12462	8.74	0.69	03	0.01	8677.00	109160.00	86000	20240822	-11.86	58500	20240108	29.57	86000	-11.86	20240822	58500	29.57	20240108	86000	-11.86	20240822	58500	29.57	20240108	0.16	N	001720	5000	822 억	1162529	N	N	180	N	N
60	20241219	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76200	500	2	0.66	122042000	1611	78.82	75700	76200	74700	98400	53000	75700	75755.43	7.07	0	-260	76900	76300	75600	75000	74300	75950	74650	822	22700	5000	56010	100	1	16440000	12527	8.78	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.40	58500	20240108	30.26	86000	-11.40	20240822	58500	30.26	20240108	86000	-11.40	20240822	58500	30.26	20240108	0.16	N	001720	5000	822 억	1162529	N	N	180	N	N
61	20241219	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75900	200	2	0.26	86744300	1147	56.12	75700	76100	74700	98400	53000	75700	75627.11	7.07	0	-121	76900	76300	75600	75000	74300	75950	74650	822	22700	5000	56010	100	1	16440000	12478	8.75	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.74	58500	20240108	29.74	86000	-11.74	20240822	58500	29.74	20240108	86000	-11.74	20240822	58500	29.74	20240108	0.16	N	001720	5000	822 억	1162529	N	N	180	N	N
62	20241219	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75900	200	2	0.26	68518400	907	44.37	75700	76100	74700	98400	53000	75700	75543.99	7.07	0	-93	76900	76300	75600	75000	74300	75950	74650	822	22700	5000	56010	100	1	16440000	12478	8.75	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.74	58500	20240108	29.74	86000	-11.74	20240822	58500	29.74	20240108	86000	-11.74	20240822	58500	29.74	20240108	0.16	N	001720	5000	822 억	1162529	N	N	180	N	N
63	20241219	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75800	100	2	0.13	50297600	667	32.63	75700	76100	74700	98400	53000	75700	75408.70	7.07	0	32	76900	76300	75600	75000	74300	75950	74650	822	22700	5000	56010	100	1	16440000	12462	8.74	0.69	03	0.00	8677.00	109160.00	86000	20240822	-11.86	58500	20240108	29.57	86000	-11.86	20240822	58500	29.57	20240108	86000	-11.86	20240822	58500	29.57	20240108	0.16	N	001720	5000	822 억	1162529	N	N	180	N	N
64	20241219	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75500	-200	5	-0.26	26619800	354	17.32	75700	76100	74700	98400	53000	75700	75197.18	7.07	0	57	76900	76300	75600	75000	74300	75950	74650	822	22700	5000	56010	100	1	16440000	12412	8.70	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.21	58500	20240108	29.06	86000	-12.21	20240822	58500	29.06	20240108	86000	-12.21	20240822	58500	29.06	20240108	0.16	N	001720	5000	822 억	1162529	N	N	180	N	N
65	20241219	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	0	3	0.00	0	0	0.00	0	0	0	98400	53000	75700	0.00	7.07	0	0	76900	76300	75600	75000	74300	75950	74650	822	22700	5000	56010	100	1	16440000	12445	8.72	0.69	03	0.00	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.16	N	001720	5000	822 억	1162529	N	N	180	N	N
66	20241218	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	0	3	0.00	154506800	2044	53.47	75800	76200	74900	98400	53000	75700	75590.41	7.07	0	231	76700	76200	75200	74700	73700	76450	74950	822	22700	5000	56010	100	1	16440000	12445	8.72	0.69	03	0.01	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.15	N	001720	5000	822 억	1162558	N	N	180	N	N
67	20241218	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	400	2	0.53	150568500	1992	52.11	75800	76200	74900	98400	53000	75700	75586.60	7.07	0	261	76700	76200	75200	74700	73700	76450	74950	822	22700	5000	56010	100	1	16440000	12511	8.77	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.51	58500	20240108	30.09	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.15	N	001720	5000	822 억	1162558	N	N	11	N	N
68	20241218	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	400	2	0.53	133312700	1765	46.17	75800	76200	74900	98400	53000	75700	75531.27	7.07	0	256	76700	76200	75200	74700	73700	76450	74950	822	22700	5000	56010	100	1	16440000	12511	8.77	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.51	58500	20240108	30.09	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.15	N	001720	5000	822 억	1162558	N	N	11	N	N
69	20241218	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75900	200	2	0.26	116134500	1539	40.26	75800	76200	74900	98400	53000	75700	75461.01	7.07	0	312	76700	76200	75200	74700	73700	76450	74950	822	22700	5000	56010	100	1	16440000	12478	8.75	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.74	58500	20240108	29.74	86000	-11.74	20240822	58500	29.74	20240108	86000	-11.74	20240822	58500	29.74	20240108	0.15	N	001720	5000	822 억	1162558	N	N	11	N	N
70	20241218	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75800	100	2	0.13	96970500	1287	33.66	75800	75800	74900	98400	53000	75700	75346.15	7.07	0	329	76700	76200	75200	74700	73700	76450	74950	822	22700	5000	56010	100	1	16440000	12462	8.74	0.69	03	0.01	8677.00	109160.00	86000	20240822	-11.86	58500	20240108	29.57	86000	-11.86	20240822	58500	29.57	20240108	86000	-11.86	20240822	58500	29.57	20240108	0.15	N	001720	5000	822 억	1162558	N	N	11	N	N
71	20241218	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	0	3	0.00	75778700	1007	26.34	75800	75800	74900	98400	53000	75700	75251.94	7.07	0	311	76700	76200	75200	74700	73700	76450	74950	822	22700	5000	56010	100	1	16440000	12445	8.72	0.69	03	0.01	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.15	N	001720	5000	822 억	1162558	N	N	11	N	N
72	20241218	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	0	3	0.00	28733200	382	9.99	75800	75800	74900	98400	53000	75700	75217.80	7.07	0	128	76700	76200	75200	74700	73700	76450	74950	822	22700	5000	56010	100	1	16440000	12445	8.72	0.69	03	0.00	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.15	N	001720	5000	822 억	1162558	N	N	11	N	N
73	20241218	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75800	100	2	0.13	75800	1	0.03	75800	75800	75800	98400	53000	75700	75800.00	7.07	0	0	76700	76200	75200	74700	73700	76450	74950	822	22700	5000	56010	100	1	16440000	12462	8.74	0.69	03	0.00	8677.00	109160.00	86000	20240822	-11.86	58500	20240108	29.57	86000	-11.86	20240822	58500	29.57	20240108	86000	-11.86	20240822	58500	29.57	20240108	0.15	N	001720	5000	822 억	1162558	N	N	11	N	N
74	20241217	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	1000	2	1.34	287190900	3823	162.27	75400	75700	74200	97100	52300	74700	75121.87	7.08	0	654	75233	74966	74533	74266	73833	75100	74400	822	22400	5000	55270	100	1	16440000	12445	8.72	0.69	03	0.02	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.15	N	001720	5000	822 억	1163937	N	N	11	N	N
75	20241217	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75600	900	2	1.20	272142700	3624	153.82	75400	75700	74200	97100	52300	74700	75094.56	7.08	0	567	75233	74966	74533	74266	73833	75100	74400	822	22400	5000	55270	100	1	16440000	12429	8.71	0.69	03	0.02	8677.00	109160.00	86000	20240822	-12.09	58500	20240108	29.23	86000	-12.09	20240822	58500	29.23	20240108	86000	-12.09	20240822	58500	29.23	20240108	0.15	N	001720	5000	822 억	1163937	N	N	5	N	N
76	20241217	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75500	800	2	1.07	169429800	2263	96.05	75400	75500	74200	97100	52300	74700	74869.55	7.08	0	175	75233	74966	74533	74266	73833	75100	74400	822	22400	5000	55270	100	1	16440000	12412	8.70	0.69	03	0.01	8677.00	109160.00	86000	20240822	-12.21	58500	20240108	29.06	86000	-12.21	20240822	58500	29.06	20240108	86000	-12.21	20240822	58500	29.06	20240108	0.15	N	001720	5000	822 억	1163937	N	N	5	N	N
77	20241217	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74600	-100	5	-0.13	76657300	1029	43.68	75400	75400	74200	97100	52300	74700	74496.89	7.08	0	-523	75233	74966	74533	74266	73833	75100	74400	822	22400	5000	55270	100	1	16440000	12264	8.60	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.26	58500	20240108	27.52	86000	-13.26	20240822	58500	27.52	20240108	86000	-13.26	20240822	58500	27.52	20240108	0.15	N	001720	5000	822 억	1163937	N	N	5	N	N
78	20241217	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74300	-400	5	-0.54	51784500	695	29.50	75400	75400	74300	97100	52300	74700	74510.07	7.08	0	-375	75233	74966	74533	74266	73833	75100	74400	822	22400	5000	55270	100	1	16440000	12215	8.56	0.68	03	0.00	8677.00	109160.00	86000	20240822	-13.60	58500	20240108	27.01	86000	-13.60	20240822	58500	27.01	20240108	86000	-13.60	20240822	58500	27.01	20240108	0.15	N	001720	5000	822 억	1163937	N	N	5	N	N
79	20241217	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	-200	5	-0.27	17107500	229	9.72	75400	75400	74400	97100	52300	74700	74705.24	7.08	0	-69	75233	74966	74533	74266	73833	75100	74400	822	22400	5000	55270	100	1	16440000	12248	8.59	0.68	03	0.00	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1163937	N	N	5	N	N
80	20241217	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74600	-100	5	-0.13	9061200	121	5.14	75400	75400	74600	97100	52300	74700	74885.95	7.08	0	-34	75233	74966	74533	74266	73833	75100	74400	822	22400	5000	55270	100	1	16440000	12264	8.60	0.68	03	0.00	8677.00	109160.00	86000	20240822	-13.26	58500	20240108	27.52	86000	-13.26	20240822	58500	27.52	20240108	86000	-13.26	20240822	58500	27.52	20240108	0.15	N	001720	5000	822 억	1163937	N	N	5	N	N
81	20241217	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75400	700	2	0.94	2337400	31	1.32	75400	75400	75400	97100	52300	74700	75400.00	7.08	0	0	75233	74966	74533	74266	73833	75100	74400	822	22400	5000	55270	100	1	16440000	12396	8.69	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.33	58500	20240108	28.89	86000	-12.33	20240822	58500	28.89	20240108	86000	-12.33	20240822	58500	28.89	20240108	0.15	N	001720	5000	822 억	1163937	N	N	5	N	N
82	20241216	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74700	800	2	1.08	172850800	2325	24.26	74600	74800	74100	96000	51800	73900	74343.82	7.08	0	-622	76833	75366	74633	73166	72433	75000	72800	822	22100	5000	54680	100	1	16440000	12281	8.61	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.14	58500	20240108	27.69	86000	-13.14	20240822	58500	27.69	20240108	86000	-13.14	20240822	58500	27.69	20240108	0.15	N	001720	5000	822 억	1164382	N	N	5	N	N
83	20241216	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74200	300	2	0.41	156418200	2104	21.95	74600	74800	74100	96000	51800	73900	74343.25	7.08	0	-514	76833	75366	74633	73166	72433	75000	72800	822	22100	5000	54680	100	1	16440000	12198	8.55	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.72	58500	20240108	26.84	86000	-13.72	20240822	58500	26.84	20240108	86000	-13.72	20240822	58500	26.84	20240108	0.15	N	001720	5000	822 억	1164382	N	N	38	N	N
84	20241216	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74100	200	2	0.27	106147800	1427	14.89	74600	74800	74100	96000	51800	73900	74385.28	7.08	0	-382	76833	75366	74633	73166	72433	75000	72800	822	22100	5000	54680	100	1	16440000	12182	8.54	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.84	58500	20240108	26.67	86000	-13.84	20240822	58500	26.67	20240108	86000	-13.84	20240822	58500	26.67	20240108	0.15	N	001720	5000	822 억	1164382	N	N	38	N	N
85	20241216	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74200	300	2	0.41	73280700	984	10.27	74600	74800	74200	96000	51800	73900	74472.26	7.08	0	-265	76833	75366	74633	73166	72433	75000	72800	822	22100	5000	54680	100	1	16440000	12198	8.55	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.72	58500	20240108	26.84	86000	-13.72	20240822	58500	26.84	20240108	86000	-13.72	20240822	58500	26.84	20240108	0.15	N	001720	5000	822 억	1164382	N	N	38	N	N
86	20241216	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	600	2	0.81	54800400	736	7.68	74600	74800	74200	96000	51800	73900	74457.07	7.08	0	-200	76833	75366	74633	73166	72433	75000	72800	822	22100	5000	54680	100	1	16440000	12248	8.59	0.68	03	0.00	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1164382	N	N	38	N	N
87	20241216	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74400	500	2	0.68	47722600	641	6.69	74600	74800	74200	96000	51800	73900	74450.23	7.08	0	-139	76833	75366	74633	73166	72433	75000	72800	822	22100	5000	54680	100	1	16440000	12231	8.57	0.68	03	0.00	8677.00	109160.00	86000	20240822	-13.49	58500	20240108	27.18	86000	-13.49	20240822	58500	27.18	20240108	86000	-13.49	20240822	58500	27.18	20240108	0.15	N	001720	5000	822 억	1164382	N	N	38	N	N
88	20241216	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	600	2	0.81	39835900	535	5.58	74600	74800	74200	96000	51800	73900	74459.63	7.08	0	-92	76833	75366	74633	73166	72433	75000	72800	822	22100	5000	54680	100	1	16440000	12248	8.59	0.68	03	0.00	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1164382	N	N	38	N	N
89	20241216	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74700	800	2	1.08	447900	6	0.06	74600	74700	74600	96000	51800	73900	74650.00	7.08	0	0	76833	75366	74633	73166	72433	75000	72800	822	22100	5000	54680	100	1	16440000	12281	8.61	0.68	03	0.00	8677.00	109160.00	86000	20240822	-13.14	58500	20240108	27.69	86000	-13.14	20240822	58500	27.69	20240108	86000	-13.14	20240822	58500	27.69	20240108	0.15	N	001720	5000	822 억	1164382	N	N	38	N	N
90	20241213	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	73900	-1800	5	-2.38	712884300	9583	58.50	75500	76100	73900	98400	53000	75700	74390.51	7.09	0	-5772	78900	77300	75800	74200	72700	76550	73450	822	22700	5000	56010	100	1	16440000	12149	8.52	0.68	03	0.06	8677.00	109160.00	86000	20240822	-14.07	58500	20240108	26.32	86000	-14.07	20240822	58500	26.32	20240108	86000	-14.07	20240822	58500	26.32	20240108	0.15	N	001720	5000	822 억	1165144	N	N	38	N	N
91	20241213	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74100	-1600	5	-2.11	488949600	6556	40.02	75500	76100	74000	98400	53000	75700	74580.48	7.09	0	-3941	78900	77300	75800	74200	72700	76550	73450	822	22700	5000	56010	100	1	16440000	12182	8.54	0.68	03	0.04	8677.00	109160.00	86000	20240822	-13.84	58500	20240108	26.67	86000	-13.84	20240822	58500	26.67	20240108	86000	-13.84	20240822	58500	26.67	20240108	0.15	N	001720	5000	822 억	1165144	N	N	0	N	N
92	20241213	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74100	-1600	5	-2.11	343475300	4594	28.04	75500	76100	74000	98400	53000	75700	74766.06	7.09	0	-2830	78900	77300	75800	74200	72700	76550	73450	822	22700	5000	56010	100	1	16440000	12182	8.54	0.68	03	0.03	8677.00	109160.00	86000	20240822	-13.84	58500	20240108	26.67	86000	-13.84	20240822	58500	26.67	20240108	86000	-13.84	20240822	58500	26.67	20240108	0.15	N	001720	5000	822 억	1165144	N	N	0	N	N
93	20241213	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74600	-1100	5	-1.45	228890300	3051	18.63	75500	76100	74500	98400	53000	75700	75021.40	7.09	0	-1892	78900	77300	75800	74200	72700	76550	73450	822	22700	5000	56010	100	1	16440000	12264	8.60	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.26	58500	20240108	27.52	86000	-13.26	20240822	58500	27.52	20240108	86000	-13.26	20240822	58500	27.52	20240108	0.15	N	001720	5000	822 억	1165144	N	N	0	N	N
94	20241213	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74800	-900	5	-1.19	124771100	1657	10.12	75500	76100	74700	98400	53000	75700	75299.40	7.09	0	-882	78900	77300	75800	74200	72700	76550	73450	822	22700	5000	56010	100	1	16440000	12297	8.62	0.69	03	0.01	8677.00	109160.00	86000	20240822	-13.02	58500	20240108	27.86	86000	-13.02	20240822	58500	27.86	20240108	86000	-13.02	20240822	58500	27.86	20240108	0.15	N	001720	5000	822 억	1165144	N	N	0	N	N
95	20241213	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75800	100	2	0.13	40471000	535	3.27	75500	76100	75200	98400	53000	75700	75646.73	7.09	0	-84	78900	77300	75800	74200	72700	76550	73450	822	22700	5000	56010	100	1	16440000	12462	8.74	0.69	03	0.00	8677.00	109160.00	86000	20240822	-11.86	58500	20240108	29.57	86000	-11.86	20240822	58500	29.57	20240108	86000	-11.86	20240822	58500	29.57	20240108	0.15	N	001720	5000	822 억	1165144	N	N	0	N	N
96	20241213	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75600	-100	5	-0.13	25437300	336	2.05	75500	76100	75200	98400	53000	75700	75706.25	7.09	0	-125	78900	77300	75800	74200	72700	76550	73450	822	22700	5000	56010	100	1	16440000	12429	8.71	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.09	58500	20240108	29.23	86000	-12.09	20240822	58500	29.23	20240108	86000	-12.09	20240822	58500	29.23	20240108	0.15	N	001720	5000	822 억	1165144	N	N	0	N	N
97	20241213	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75900	200	2	0.26	6978700	92	0.56	75500	75900	75500	98400	53000	75700	75855.43	7.09	0	-2	78900	77300	75800	74200	72700	76550	73450	822	22700	5000	56010	100	1	16440000	12478	8.75	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.74	58500	20240108	29.74	86000	-11.74	20240822	58500	29.74	20240108	86000	-11.74	20240822	58500	29.74	20240108	0.15	N	001720	5000	822 억	1165144	N	N	0	N	N
98	20241212	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75700	-1700	5	-2.20	1230222800	16373	448.94	77400	77400	74300	100600	54200	77400	75137.15	7.08	0	1604	79800	78600	76400	75200	73000	79200	75800	822	23200	5000	57270	100	1	16440000	12445	8.72	0.69	03	0.10	8677.00	109160.00	86000	20240822	-11.98	58500	20240108	29.40	86000	-11.98	20240822	58500	29.40	20240108	86000	-11.98	20240822	58500	29.40	20240108	0.15	N	001720	5000	822 억	1163465	N	N	14	N	N
99	20241212	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75100	-2300	5	-2.97	1098506600	14625	401.01	77400	77400	74300	100600	54200	77400	75111.56	7.08	0	1872	79800	78600	76400	75200	73000	79200	75800	822	23200	5000	57270	100	1	16440000	12346	8.66	0.69	03	0.09	8677.00	109160.00	86000	20240822	-12.67	58500	20240108	28.38	86000	-12.67	20240822	58500	28.38	20240108	86000	-12.67	20240822	58500	28.38	20240108	0.15	N	001720	5000	822 억	1163465	N	N	14	N	N
100	20241212	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74600	-2800	5	-3.62	898616800	11954	327.78	77400	77400	74300	100600	54200	77400	75172.90	7.08	0	1227	79800	78600	76400	75200	73000	79200	75800	822	23200	5000	57270	100	1	16440000	12264	8.60	0.68	03	0.07	8677.00	109160.00	86000	20240822	-13.26	58500	20240108	27.52	86000	-13.26	20240822	58500	27.52	20240108	86000	-13.26	20240822	58500	27.52	20240108	0.15	N	001720	5000	822 억	1163465	N	N	14	N	N
101	20241212	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75000	-2400	5	-3.10	762774500	10133	277.84	77400	77400	74300	100600	54200	77400	75276.28	7.08	0	645	79800	78600	76400	75200	73000	79200	75800	822	23200	5000	57270	100	1	16440000	12330	8.64	0.69	03	0.06	8677.00	109160.00	86000	20240822	-12.79	58500	20240108	28.21	86000	-12.79	20240822	58500	28.21	20240108	86000	-12.79	20240822	58500	28.21	20240108	0.15	N	001720	5000	822 억	1163465	N	N	14	N	N
102	20241212	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74700	-2700	5	-3.49	530301400	7013	192.30	77400	77400	74600	100600	54200	77400	75616.91	7.08	0	167	79800	78600	76400	75200	73000	79200	75800	822	23200	5000	57270	100	1	16440000	12281	8.61	0.68	03	0.04	8677.00	109160.00	86000	20240822	-13.14	58500	20240108	27.69	86000	-13.14	20240822	58500	27.69	20240108	86000	-13.14	20240822	58500	27.69	20240108	0.15	N	001720	5000	822 억	1163465	N	N	14	N	N
103	20241212	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75300	-2100	5	-2.71	356052100	4685	128.46	77400	77400	75100	100600	54200	77400	75998.31	7.08	0	-315	79800	78600	76400	75200	73000	79200	75800	822	23200	5000	57270	100	1	16440000	12379	8.68	0.69	03	0.03	8677.00	109160.00	86000	20240822	-12.44	58500	20240108	28.72	86000	-12.44	20240822	58500	28.72	20240108	86000	-12.44	20240822	58500	28.72	20240108	0.15	N	001720	5000	822 억	1163465	N	N	14	N	N
104	20241212	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76700	-700	5	-0.90	96928100	1262	34.60	77400	77400	76500	100600	54200	77400	76805.15	7.08	0	-396	79800	78600	76400	75200	73000	79200	75800	822	23200	5000	57270	100	1	16440000	12609	8.84	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.81	58500	20240108	31.11	86000	-10.81	20240822	58500	31.11	20240108	86000	-10.81	20240822	58500	31.11	20240108	0.15	N	001720	5000	822 억	1163465	N	N	14	N	N
105	20241212	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77400	0	3	0.00	309600	4	0.11	77400	77400	77400	100600	54200	77400	77400.00	7.08	0	-2	79800	78600	76400	75200	73000	79200	75800	822	23200	5000	57270	100	1	16440000	12725	8.92	0.71	03	0.00	8677.00	109160.00	86000	20240822	-10.00	58500	20240108	32.31	86000	-10.00	20240822	58500	32.31	20240108	86000	-10.00	20240822	58500	32.31	20240108	0.15	N	001720	5000	822 억	1163465	N	N	14	N	N
106	20241211	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77400	2900	2	3.89	277638500	3625	108.11	74200	77600	74200	96800	52200	74500	76589.93	7.08	0	288	76900	75700	75000	73800	73100	75350	73450	822	22300	5000	55130	100	1	16440000	12725	8.92	0.71	03	0.02	8677.00	109160.00	86000	20240822	-10.00	58500	20240108	32.31	86000	-10.00	20240822	58500	32.31	20240108	86000	-10.00	20240822	58500	32.31	20240108	0.15	N	001720	5000	822 억	1164085	N	N	14	N	N
107	20241211	150118	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76600	2100	2	2.82	222253400	2907	86.70	74200	77000	74200	96800	52200	74500	76454.56	7.08	0	94	76900	75700	75000	73800	73100	75350	73450	822	22300	5000	55130	100	1	16440000	12593	8.83	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.93	58500	20240108	30.94	86000	-10.93	20240822	58500	30.94	20240108	86000	-10.93	20240822	58500	30.94	20240108	0.15	N	001720	5000	822 억	1164085	N	N	2	N	N
108	20241211	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76400	1900	2	2.55	162343100	2123	63.32	74200	77000	74200	96800	52200	74500	76468.72	7.08	0	-308	76900	75700	75000	73800	73100	75350	73450	822	22300	5000	55130	100	1	16440000	12560	8.80	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.16	58500	20240108	30.60	86000	-11.16	20240822	58500	30.60	20240108	86000	-11.16	20240822	58500	30.60	20240108	0.15	N	001720	5000	822 억	1164085	N	N	2	N	N
109	20241211	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76400	1900	2	2.55	139728700	1827	54.49	74200	77000	74200	96800	52200	74500	76479.86	7.08	0	-378	76900	75700	75000	73800	73100	75350	73450	822	22300	5000	55130	100	1	16440000	12560	8.80	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.16	58500	20240108	30.60	86000	-11.16	20240822	58500	30.60	20240108	86000	-11.16	20240822	58500	30.60	20240108	0.15	N	001720	5000	822 억	1164085	N	N	2	N	N
110	20241211	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76300	1800	2	2.42	105029900	1373	40.95	74200	77000	74200	96800	52200	74500	76496.65	7.08	0	-480	76900	75700	75000	73800	73100	75350	73450	822	22300	5000	55130	100	1	16440000	12544	8.79	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.28	58500	20240108	30.43	86000	-11.28	20240822	58500	30.43	20240108	86000	-11.28	20240822	58500	30.43	20240108	0.15	N	001720	5000	822 억	1164085	N	N	2	N	N
111	20241211	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76200	1700	2	2.28	88948300	1162	34.66	74200	77000	74200	96800	52200	74500	76547.59	7.08	0	-495	76900	75700	75000	73800	73100	75350	73450	822	22300	5000	55130	100	1	16440000	12527	8.78	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.40	58500	20240108	30.26	86000	-11.40	20240822	58500	30.26	20240108	86000	-11.40	20240822	58500	30.26	20240108	0.15	N	001720	5000	822 억	1164085	N	N	2	N	N
112	20241211	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	1600	2	2.15	70318100	918	27.38	74200	77000	74200	96800	52200	74500	76599.24	7.08	0	-516	76900	75700	75000	73800	73100	75350	73450	822	22300	5000	55130	100	1	16440000	12511	8.77	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.51	58500	20240108	30.09	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.15	N	001720	5000	822 억	1164085	N	N	2	N	N
113	20241211	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	0	3	0.00	668700	9	0.27	74200	74500	74200	96800	52200	74500	74300.00	7.08	0	-1	76900	75700	75000	73800	73100	75350	73450	822	22300	5000	55130	100	1	16440000	12248	8.59	0.68	03	0.00	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1164085	N	N	2	N	N
114	20241210	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	0	3	0.00	249875500	3350	66.30	75000	76200	74300	96800	52200	74500	74589.70	7.08	0	125	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12248	8.59	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1163891	N	N	2	N	N
115	20241210	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	0	3	0.00	236298600	3168	62.70	75000	76200	74300	96800	52200	74500	74589.20	7.08	0	251	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12248	8.59	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
116	20241210	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74400	-100	5	-0.13	192678300	2582	51.10	75000	76200	74300	96800	52200	74500	74623.66	7.08	0	198	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12231	8.57	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.49	58500	20240108	27.18	86000	-13.49	20240822	58500	27.18	20240108	86000	-13.49	20240822	58500	27.18	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
117	20241210	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	0	3	0.00	158037100	2116	41.88	75000	76200	74300	96800	52200	74500	74686.72	7.08	0	295	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12248	8.59	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.37	58500	20240108	27.35	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
118	20241210	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74400	-100	5	-0.13	118156700	1580	31.27	75000	76200	74300	96800	52200	74500	74782.72	7.08	0	301	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12231	8.57	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.49	58500	20240108	27.18	86000	-13.49	20240822	58500	27.18	20240108	86000	-13.49	20240822	58500	27.18	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
119	20241210	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74400	-100	5	-0.13	77616100	1035	20.48	75000	76200	74300	96800	52200	74500	74991.40	7.08	0	286	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12231	8.57	0.68	03	0.01	8677.00	109160.00	86000	20240822	-13.49	58500	20240108	27.18	86000	-13.49	20240822	58500	27.18	20240108	86000	-13.49	20240822	58500	27.18	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
120	20241210	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75200	700	2	0.94	32026300	424	8.39	75000	76200	74700	96800	52200	74500	75533.73	7.08	0	71	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12363	8.67	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.56	58500	20240108	28.55	86000	-12.56	20240822	58500	28.55	20240108	86000	-12.56	20240822	58500	28.55	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
121	20241210	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	75000	500	2	0.67	2174700	29	0.57	75000	75000	74700	96800	52200	74500	74989.66	7.08	0	-1	77566	76032	74966	73432	72366	75500	72900	822	22300	5000	55130	100	1	16440000	12330	8.64	0.69	03	0.00	8677.00	109160.00	86000	20240822	-12.79	58500	20240108	28.21	86000	-12.79	20240822	58500	28.21	20240108	86000	-12.79	20240822	58500	28.21	20240108	0.15	N	001720	5000	822 억	1163891	N	N	103	N	N
122	20241209	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74500	-2000	5	-2.61	376346200	5053	141.94	74600	76500	73900	99400	53600	76500	74479.75	7.09	0	-874	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12248	8.59	0.68	03	0.03	8677.00	109160.00	86000	20240822	-13.37	57900	20231130	28.67	86000	-13.37	20240822	58500	27.35	20240108	86000	-13.37	20240822	58500	27.35	20240108	0.15	N	001720	5000	822 억	1164903	N	N	103	N	N
123	20241209	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74100	-2400	5	-3.14	361008500	4847	136.15	74600	76500	73900	99400	53600	76500	74480.81	7.09	0	-918	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12182	8.54	0.68	03	0.03	8677.00	109160.00	86000	20240822	-13.84	57900	20231130	27.98	86000	-13.84	20240822	58500	26.67	20240108	86000	-13.84	20240822	58500	26.67	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
124	20241209	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74200	-2300	5	-3.01	326790500	4386	123.20	74600	76500	73900	99400	53600	76500	74507.64	7.09	0	-578	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12198	8.55	0.68	03	0.03	8677.00	109160.00	86000	20240822	-13.72	57900	20231130	28.15	86000	-13.72	20240822	58500	26.84	20240108	86000	-13.72	20240822	58500	26.84	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
125	20241209	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74300	-2200	5	-2.88	276289600	3705	104.07	74600	76500	73900	99400	53600	76500	74572.09	7.09	0	-156	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12215	8.56	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.60	57900	20231130	28.32	86000	-13.60	20240822	58500	27.01	20240108	86000	-13.60	20240822	58500	27.01	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
126	20241209	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74300	-2200	5	-2.88	254757300	3415	95.93	74600	76500	73900	99400	53600	76500	74599.50	7.09	0	-42	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12215	8.56	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.60	57900	20231130	28.32	86000	-13.60	20240822	58500	27.01	20240108	86000	-13.60	20240822	58500	27.01	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
127	20241209	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74300	-2200	5	-2.88	236038100	3163	88.85	74600	76500	73900	99400	53600	76500	74624.75	7.09	0	-41	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12215	8.56	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.60	57900	20231130	28.32	86000	-13.60	20240822	58500	27.01	20240108	86000	-13.60	20240822	58500	27.01	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
128	20241209	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	74600	-1900	5	-2.48	202675600	2714	76.24	74600	76500	73900	99400	53600	76500	74677.82	7.09	0	-45	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12264	8.60	0.68	03	0.02	8677.00	109160.00	86000	20240822	-13.26	57900	20231130	28.84	86000	-13.26	20240822	58500	27.52	20240108	86000	-13.26	20240822	58500	27.52	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
129	20241209	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	0	3	0.00	9192200	123	3.46	74600	76500	74300	99400	53600	76500	74733.33	7.09	0	-4	78100	77300	76500	75700	74900	77700	76100	822	22900	5000	56610	100	1	16440000	12577	8.82	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.05	57900	20231130	32.12	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.15	N	001720	5000	822 억	1164903	N	N	16	N	N
130	20241206	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	300	2	0.39	272157500	3559	98.26	76200	77300	75700	99000	53400	76200	76470.22	7.08	0	452	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12577	8.82	0.70	03	0.02	8677.00	109160.00	86000	20240822	-11.05	57900	20231130	32.12	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.16	N	001720	5000	822 억	1164645	N	N	16	N	N
131	20241206	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76600	400	2	0.52	262425900	3432	94.75	76200	77000	75700	99000	53400	76200	76464.42	7.08	0	494	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12593	8.83	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.93	57900	20231130	32.30	86000	-10.93	20240822	58500	30.94	20240108	86000	-10.93	20240822	58500	30.94	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
132	20241206	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76700	500	2	0.66	193464200	2532	69.91	76200	77000	75700	99000	53400	76200	76407.66	7.08	0	173	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12609	8.84	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.81	57900	20231130	32.47	86000	-10.81	20240822	58500	31.11	20240108	86000	-10.81	20240822	58500	31.11	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
133	20241206	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	300	2	0.39	178689100	2339	64.58	76200	77000	75700	99000	53400	76200	76395.51	7.08	0	98	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12577	8.82	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.05	57900	20231130	32.12	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
134	20241206	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76500	300	2	0.39	161334600	2112	58.31	76200	77000	75700	99000	53400	76200	76389.49	7.08	0	-9	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12577	8.82	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.05	57900	20231130	32.12	86000	-11.05	20240822	58500	30.77	20240108	86000	-11.05	20240822	58500	30.77	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
135	20241206	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76100	-100	5	-0.13	131405500	1721	47.52	76200	77000	75700	99000	53400	76200	76354.15	7.08	0	-34	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12511	8.77	0.70	03	0.01	8677.00	109160.00	86000	20240822	-11.51	57900	20231130	31.43	86000	-11.51	20240822	58500	30.09	20240108	86000	-11.51	20240822	58500	30.09	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
136	20241206	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	800	2	1.05	35067800	457	12.62	76200	77000	76200	99000	53400	76200	76734.79	7.08	0	0	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12659	8.87	0.71	03	0.00	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
137	20241206	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76200	0	3	0.00	76200	1	0.03	76200	76200	76200	99000	53400	76200	76200.00	7.08	0	-1	79800	78000	77100	75300	74400	77550	74850	822	22800	5000	56380	100	1	16440000	12527	8.78	0.70	03	0.00	8677.00	109160.00	86000	20240822	-11.40	57900	20231130	31.61	86000	-11.40	20240822	58500	30.26	20240108	86000	-11.40	20240822	58500	30.26	20240108	0.16	N	001720	5000	822 억	1164645	N	N	110	N	N
138	20241205	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76200	-1500	5	-1.93	278065900	3621	152.40	77700	78900	76200	101000	54400	77700	76792.57	7.09	0	-495	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12527	8.78	0.70	03	0.02	8677.00	109160.00	86000	20240822	-11.40	57900	20231130	31.61	86000	-11.40	20240822	58500	30.26	20240108	86000	-11.40	20240822	58500	30.26	20240108	0.16	N	001720	5000	822 억	1165135	N	N	110	N	N
139	20241205	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76400	-1300	5	-1.67	259222100	3374	142.00	77700	78900	76300	101000	54400	77700	76829.31	7.09	0	-509	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12560	8.80	0.70	03	0.02	8677.00	109160.00	86000	20240822	-11.16	57900	20231130	31.95	86000	-11.16	20240822	58500	30.60	20240108	86000	-11.16	20240822	58500	30.60	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
140	20241205	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76600	-1100	5	-1.42	213793100	2780	117.00	77700	78900	76500	101000	54400	77700	76903.99	7.09	0	-428	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12593	8.83	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.93	57900	20231130	32.30	86000	-10.93	20240822	58500	30.94	20240108	86000	-10.93	20240822	58500	30.94	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
141	20241205	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76700	-1000	5	-1.29	178997300	2326	97.90	77700	78900	76500	101000	54400	77700	76954.99	7.09	0	-417	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12609	8.84	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.81	57900	20231130	32.47	86000	-10.81	20240822	58500	31.11	20240108	86000	-10.81	20240822	58500	31.11	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
142	20241205	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	-700	5	-0.90	149129200	1937	81.52	77700	78900	76500	101000	54400	77700	76989.78	7.09	0	-364	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12659	8.87	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
143	20241205	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	-700	5	-0.90	118620600	1540	64.81	77700	78900	76500	101000	54400	77700	77026.36	7.09	0	-363	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12659	8.87	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
144	20241205	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76900	-800	5	-1.03	68393600	887	37.33	77700	78900	76500	101000	54400	77700	77106.65	7.09	0	-368	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12642	8.86	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.58	57900	20231130	32.82	86000	-10.58	20240822	58500	31.45	20240108	86000	-10.58	20240822	58500	31.45	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
145	20241205	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77700	0	3	0.00	856200	11	0.46	77700	78900	77700	101000	54400	77700	77836.36	7.09	0	1	79433	78566	77933	77066	76433	78250	76750	822	23300	5000	57490	100	1	16440000	12774	8.95	0.71	03	0.00	8677.00	109160.00	86000	20240822	-9.65	57900	20231130	34.20	86000	-9.65	20240822	58500	32.82	20240108	86000	-9.65	20240822	58500	32.82	20240108	0.16	N	001720	5000	822 억	1165135	N	N	204	N	N
146	20241204	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77700	-1200	5	-1.52	185445800	2376	60.89	77800	78800	77300	102500	55300	78900	78049.58	7.09	0	117	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12774	8.95	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.65	57900	20231130	34.20	86000	-9.65	20240822	58500	32.82	20240108	86000	-9.65	20240822	58500	32.82	20240108	0.16	N	001720	5000	822 억	1164937	N	N	204	N	N
147	20241204	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78200	-700	5	-0.89	167387100	2144	54.95	77800	78800	77300	102500	55300	78900	78072.34	7.09	0	181	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12856	9.01	0.72	03	0.01	8677.00	109160.00	86000	20240822	-9.07	57900	20231130	35.06	86000	-9.07	20240822	58500	33.68	20240108	86000	-9.07	20240822	58500	33.68	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
148	20241204	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	-900	5	-1.14	161767500	2072	53.10	77800	78800	77300	102500	55300	78900	78073.12	7.09	0	177	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12823	8.99	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
149	20241204	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78200	-700	5	-0.89	146065700	1871	47.95	77800	78800	77300	102500	55300	78900	78068.25	7.09	0	283	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12856	9.01	0.72	03	0.01	8677.00	109160.00	86000	20240822	-9.07	57900	20231130	35.06	86000	-9.07	20240822	58500	33.68	20240108	86000	-9.07	20240822	58500	33.68	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
150	20241204	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78100	-800	5	-1.01	105837800	1356	34.75	77800	78800	77300	102500	55300	78900	78051.47	7.09	0	436	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12840	9.00	0.72	03	0.01	8677.00	109160.00	86000	20240822	-9.19	57900	20231130	34.89	86000	-9.19	20240822	58500	33.50	20240108	86000	-9.19	20240822	58500	33.50	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
151	20241204	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	-900	5	-1.14	103107100	1321	33.85	77800	78800	77300	102500	55300	78900	78052.31	7.09	0	443	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12823	8.99	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
152	20241204	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	-900	5	-1.14	67485400	863	22.12	77800	78800	77300	102500	55300	78900	78198.61	7.09	0	360	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12823	8.99	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
153	20241204	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77800	-1100	5	-1.39	3500500	45	1.15	77800	77800	77300	102500	55300	78900	77788.89	7.09	0	36	80500	79700	78200	77400	75900	80100	77800	822	23600	5000	58380	100	1	16440000	12790	8.97	0.71	03	0.00	8677.00	109160.00	86000	20240822	-9.53	57900	20231130	34.37	86000	-9.53	20240822	58500	32.99	20240108	86000	-9.53	20240822	58500	32.99	20240108	0.16	N	001720	5000	822 억	1164937	N	N	218	N	N
154	20241203	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78900	2200	2	2.87	303555900	3900	145.74	76700	79000	76700	99700	53700	76700	77834.85	7.08	0	1483	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12971	9.09	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.26	57900	20231130	36.27	86000	-8.26	20240822	58500	34.87	20240108	86000	-8.26	20240822	58500	34.87	20240108	0.16	N	001720	5000	822 억	1163580	N	N	218	N	N
155	20241203	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78400	1700	2	2.22	271036300	3486	130.27	76700	79000	76700	99700	53700	76700	77749.94	7.08	0	1327	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12889	9.04	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.84	57900	20231130	35.41	86000	-8.84	20240822	58500	34.02	20240108	86000	-8.84	20240822	58500	34.02	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
156	20241203	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78400	1700	2	2.22	245378600	3159	118.05	76700	79000	76700	99700	53700	76700	77676.04	7.08	0	1165	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12889	9.04	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.84	57900	20231130	35.41	86000	-8.84	20240822	58500	34.02	20240108	86000	-8.84	20240822	58500	34.02	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
157	20241203	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78400	1700	2	2.22	220649600	2844	106.28	76700	78800	76700	99700	53700	76700	77584.25	7.08	0	969	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12889	9.04	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.84	57900	20231130	35.41	86000	-8.84	20240822	58500	34.02	20240108	86000	-8.84	20240822	58500	34.02	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
158	20241203	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78400	1700	2	2.22	198580300	2563	95.78	76700	78600	76700	99700	53700	76700	77479.63	7.08	0	825	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12889	9.04	0.72	03	0.02	8677.00	109160.00	86000	20240822	-8.84	57900	20231130	35.41	86000	-8.84	20240822	58500	34.02	20240108	86000	-8.84	20240822	58500	34.02	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
159	20241203	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	1300	2	1.69	178766400	2310	86.32	76700	78600	76700	99700	53700	76700	77388.05	7.08	0	669	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12823	8.99	0.71	03	0.01	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
160	20241203	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	300	2	0.39	16343000	212	7.92	76700	78000	76700	99700	53700	76700	77089.62	7.08	0	38	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12659	8.87	0.71	03	0.00	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
161	20241203	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	78000	1300	2	1.69	692300	9	0.34	76700	78000	76700	99700	53700	76700	76922.22	7.08	0	0	78100	77400	77000	76300	75900	77200	76100	822	23000	5000	56750	100	1	16440000	12823	8.99	0.71	03	0.00	8677.00	109160.00	86000	20240822	-9.30	57900	20231130	34.72	86000	-9.30	20240822	58500	33.33	20240108	86000	-9.30	20240822	58500	33.33	20240108	0.16	N	001720	5000	822 억	1163580	N	N	134	N	N
162	20241202	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76700	-800	5	-1.03	205963400	2674	132.70	77700	77700	76600	100700	54300	77500	77024.46	7.08	0	-317	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12609	8.84	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.81	57900	20231130	32.47	86000	-10.81	20240822	58500	31.11	20240108	86000	-10.81	20240822	58500	31.11	20240108	0.16	N	001720	5000	822 억	1163888	N	N	134	N	N
163	20241202	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76900	-600	5	-0.77	190072000	2467	122.43	77700	77700	76600	100700	54300	77500	77045.80	7.08	0	-309	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12642	8.86	0.70	03	0.02	8677.00	109160.00	86000	20240822	-10.58	57900	20231130	32.82	86000	-10.58	20240822	58500	31.45	20240108	86000	-10.58	20240822	58500	31.45	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
164	20241202	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	76800	-700	5	-0.90	170548800	2213	109.83	77700	77700	76600	100700	54300	77500	77066.79	7.08	0	-300	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12626	8.85	0.70	03	0.01	8677.00	109160.00	86000	20240822	-10.70	57900	20231130	32.64	86000	-10.70	20240822	58500	31.28	20240108	86000	-10.70	20240822	58500	31.28	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
165	20241202	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77000	-500	5	-0.65	139972300	1815	90.07	77700	77700	76600	100700	54300	77500	77119.72	7.08	0	-252	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12659	8.87	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.47	57900	20231130	32.99	86000	-10.47	20240822	58500	31.62	20240108	86000	-10.47	20240822	58500	31.62	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
166	20241202	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77200	-300	5	-0.39	135277000	1754	87.05	77700	77700	76600	100700	54300	77500	77124.86	7.08	0	-228	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12692	8.90	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.23	57900	20231130	33.33	86000	-10.23	20240822	58500	31.97	20240108	86000	-10.23	20240822	58500	31.97	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
167	20241202	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77200	-300	5	-0.39	121924800	1581	78.46	77700	77700	76600	100700	54300	77500	77118.79	7.08	0	-168	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12692	8.90	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.23	57900	20231130	33.33	86000	-10.23	20240822	58500	31.97	20240108	86000	-10.23	20240822	58500	31.97	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
168	20241202	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77100	-400	5	-0.52	92871300	1204	59.75	77700	77700	76600	100700	54300	77500	77135.63	7.08	0	-96	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12675	8.89	0.71	03	0.01	8677.00	109160.00	86000	20240822	-10.35	57900	20231130	33.16	86000	-10.35	20240822	58500	31.79	20240108	86000	-10.35	20240822	58500	31.79	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N
169	20241202	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	77500	0	3	0.00	1087400	14	0.69	77700	77700	77500	100700	54300	77500	77671.43	7.08	0	-12	78966	78232	77866	77132	76766	78050	76950	822	23200	5000	57350	100	1	16440000	12741	8.93	0.71	03	0.00	8677.00	109160.00	86000	20240822	-9.88	57900	20231130	33.85	86000	-9.88	20240822	58500	32.48	20240108	86000	-9.88	20240822	58500	32.48	20240108	0.16	N	001720	5000	822 억	1163888	N	N	51	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History