KissMeData/095570/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	699650995	162293	53.70	4420	4485	4280	5740	3095	4420	4311.01	1.06	-53215	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	480011	N	N	461	N	N
3	20241231	150754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	699650995	162293	53.70	4420	4485	4280	5740	3095	4420	4311.01	1.06	-53215	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	480011	N	N	461	N	N
4	20241231	140759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	699650995	162293	53.70	4420	4485	4280	5740	3095	4420	4311.01	1.06	-53215	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	480011	N	N	461	N	N
5	20241231	130801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	699650995	162293	53.70	4420	4485	4280	5740	3095	4420	4311.01	1.06	-53215	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	480011	N	N	461	N	N
6	20241231	120801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	699650995	162293	53.70	4420	4485	4280	5740	3095	4420	4311.01	1.06	-53215	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	480011	N	N	461	N	N
7	20241231	110759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	699650995	162293	53.70	4420	4485	4280	5740	3095	4420	4311.01	1.06	-53215	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	480011	N	N	461	N	N
8	20241231	100754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	699650995	162293	53.70	4420	4485	4280	5740	3095	4420	4311.01	1.06	-53215	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	480011	N	N	461	N	N
9	20241231	090802	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	699650995	162293	53.70	4420	4485	4280	5740	3095	4420	4311.01	1.06	-53215	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	480011	N	N	461	N	N
10	20241230	160757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	696207625	161495	53.43	4420	4485	4280	5740	3095	4420	4311.01	1.18	0	-68625	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	533226	N	N	461	N	N
11	20241230	150800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	663549665	153905	50.92	4420	4485	4280	5740	3095	4420	4311.42	1.18	0	-65772	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.34	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	533226	N	N	1	N	N
12	20241230	140759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4300	-120	5	-2.71	640664230	148589	49.16	4420	4485	4280	5740	3095	4420	4311.65	1.18	0	-65178	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1946	12.04	0.46	12	0.33	357.00	9291.00	5320	20240103	-19.17	3980	20240805	8.04	5320	-19.17	20240103	3980	8.04	20240805	5320	-19.17	20240103	3980	8.04	20240805	0.80	N	095570	1000	468 억	533226	N	N	1	N	N
13	20241230	130759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	590356870	136872	45.29	4420	4485	4280	5740	3095	4420	4313.20	1.18	0	-65898	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.30	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	533226	N	N	1	N	N
14	20241230	120756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4300	-120	5	-2.71	525409690	121727	40.28	4420	4485	4280	5740	3095	4420	4316.29	1.18	0	-59568	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1946	12.04	0.46	12	0.27	357.00	9291.00	5320	20240103	-19.17	3980	20240805	8.04	5320	-19.17	20240103	3980	8.04	20240805	5320	-19.17	20240103	3980	8.04	20240805	0.80	N	095570	1000	468 억	533226	N	N	1	N	N
15	20241230	110758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4305	-115	5	-2.60	438919730	101617	33.62	4420	4485	4280	5740	3095	4420	4319.34	1.18	0	-48088	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1948	12.06	0.46	12	0.22	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	5320	-19.08	20240103	3980	8.17	20240805	5320	-19.08	20240103	3980	8.17	20240805	0.80	N	095570	1000	468 억	533226	N	N	1	N	N
16	20241230	100758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4295	-125	5	-2.83	283231350	65416	21.64	4420	4485	4285	5740	3095	4420	4329.68	1.18	0	-35451	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1944	12.03	0.46	12	0.14	357.00	9291.00	5320	20240103	-19.27	3980	20240805	7.91	5320	-19.27	20240103	3980	7.91	20240805	5320	-19.27	20240103	3980	7.91	20240805	0.80	N	095570	1000	468 억	533226	N	N	1	N	N
17	20241230	090759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4365	-55	5	-1.24	20137030	4584	1.52	4420	4485	4365	5740	3095	4420	4392.83	1.18	0	-2555	4623	4521	4443	4341	4263	4482	4302	468	1320	1000	3270	5	1	45252759	1975	12.23	0.47	12	0.01	357.00	9291.00	5320	20240103	-17.95	3980	20240805	9.67	5320	-17.95	20240103	3980	9.67	20240805	5320	-17.95	20240103	3980	9.67	20240805	0.80	N	095570	1000	468 억	533226	N	N	1	N	N
18	20241227	160755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-265	5	-5.66	1335089160	301420	71.74	4500	4545	4365	6090	3280	4685	4429.34	1.51	0	-154130	4808	4746	4688	4626	4568	4717	4597	468	1405	1000	3460	5	1	45252759	2000	12.38	0.48	12	0.67	357.00	9291.00	5320	20240103	-16.92	3980	20240805	11.06	5320	-16.92	20240103	3980	11.06	20240805	5320	-16.92	20240103	3980	11.06	20240805	0.72	N	095570	1000	468 억	685419	N	N	1	N	N
19	20241227	150754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-280	5	-5.98	1266368245	285865	68.04	4500	4545	4365	6090	3280	4685	4429.95	1.51	0	-149251	4808	4746	4688	4626	4568	4717	4597	468	1405	1000	3460	5	1	45252759	1993	12.34	0.47	12	0.63	357.00	9291.00	5320	20240103	-17.20	3980	20240805	10.68	5320	-17.20	20240103	3980	10.68	20240805	5320	-17.20	20240103	3980	10.68	20240805	0.72	N	095570	1000	468 억	685419	N	N	38	N	N
20	20241227	140756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-270	5	-5.76	1222450685	275914	65.67	4500	4545	4365	6090	3280	4685	4430.55	1.51	0	-147024	4808	4746	4688	4626	4568	4717	4597	468	1405	1000	3460	5	1	45252759	1998	12.37	0.48	12	0.61	357.00	9291.00	5320	20240103	-17.01	3980	20240805	10.93	5320	-17.01	20240103	3980	10.93	20240805	5320	-17.01	20240103	3980	10.93	20240805	0.72	N	095570	1000	468 억	685419	N	N	38	N	N
21	20241227	130756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4390	-295	5	-6.30	1189227595	268354	63.87	4500	4545	4365	6090	3280	4685	4431.56	1.51	0	-145463	4808	4746	4688	4626	4568	4717	4597	468	1405	1000	3460	5	1	45252759	1987	12.30	0.47	12	0.59	357.00	9291.00	5320	20240103	-17.48	3980	20240805	10.30	5320	-17.48	20240103	3980	10.30	20240805	5320	-17.48	20240103	3980	10.30	20240805	0.72	N	095570	1000	468 억	685419	N	N	38	N	N
22	20241227	120757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-305	5	-6.51	1155163900	260578	62.02	4500	4545	4365	6090	3280	4685	4433.08	1.51	0	-140433	4808	4746	4688	4626	4568	4717	4597	468	1405	1000	3460	5	1	45252759	1982	12.27	0.47	12	0.58	357.00	9291.00	5320	20240103	-17.67	3980	20240805	10.05	5320	-17.67	20240103	3980	10.05	20240805	5320	-17.67	20240103	3980	10.05	20240805	0.72	N	095570	1000	468 억	685419	N	N	38	N	N
23	20241227	110754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4375	-310	5	-6.62	988637715	222559	52.97	4500	4545	4370	6090	3280	4685	4442.14	1.51	0	-120982	4808	4746	4688	4626	4568	4717	4597	468	1405	1000	3460	5	1	45252759	1980	12.25	0.47	12	0.49	357.00	9291.00	5320	20240103	-17.76	3980	20240805	9.92	5320	-17.76	20240103	3980	9.92	20240805	5320	-17.76	20240103	3980	9.92	20240805	0.72	N	095570	1000	468 억	685419	N	N	38	N	N
24	20241227	100753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	-265	5	-5.66	689627520	154645	36.81	4500	4545	4415	6090	3280	4685	4459.42	1.51	0	-86437	4808	4746	4688	4626	4568	4717	4597	468	1405	1000	3460	5	1	45252759	2000	12.38	0.48	12	0.34	357.00	9291.00	5320	20240103	-16.92	3980	20240805	11.06	5320	-16.92	20240103	3980	11.06	20240805	5320	-16.92	20240103	3980	11.06	20240805	0.72	N	095570	1000	468 억	685419	N	N	38	N	N
25	20241227	090758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-195	5	-4.16	254403960	56729	13.50	4500	4545	4430	6090	3280	4685	4484.55	1.51	0	-22259	4808	4746	4688	4626	4568	4717	4597	468	1405	1000	3460	5	1	45252759	2032	12.58	0.48	12	0.13	357.00	9291.00	5320	20240103	-15.60	3980	20240805	12.81	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3980	12.81	20240805	0.72	N	095570	1000	468 억	685419	N	N	38	N	N
26	20241226	160751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-20	5	-0.43	1965582015	419636	90.52	4730	4750	4630	6110	3295	4705	4683.85	1.44	0	25332	4818	4761	4698	4641	4578	4730	4610	468	1405	1000	3480	5	1	45252759	2120	13.12	0.50	12	0.93	357.00	9291.00	5320	20240103	-11.94	3980	20240805	17.71	5320	-11.94	20240103	3980	17.71	20240805	5320	-11.94	20240103	3980	17.71	20240805	0.71	N	095570	1000	468 억	653888	N	N	38	N	N
27	20241226	150747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-5	5	-0.11	1731056995	369658	79.74	4730	4750	4630	6110	3295	4705	4682.68	1.44	0	28315	4818	4761	4698	4641	4578	4730	4610	468	1405	1000	3480	5	1	45252759	2127	13.17	0.51	12	0.82	357.00	9291.00	5320	20240103	-11.65	3980	20240805	18.09	5320	-11.65	20240103	3980	18.09	20240805	5320	-11.65	20240103	3980	18.09	20240805	0.71	N	095570	1000	468 억	653888	N	N	93	N	N
28	20241226	140747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-20	5	-0.43	1520463565	324799	70.06	4730	4750	4630	6110	3295	4705	4681.02	1.44	0	17035	4818	4761	4698	4641	4578	4730	4610	468	1405	1000	3480	5	1	45252759	2120	13.12	0.50	12	0.72	357.00	9291.00	5320	20240103	-11.94	3980	20240805	17.71	5320	-11.94	20240103	3980	17.71	20240805	5320	-11.94	20240103	3980	17.71	20240805	0.71	N	095570	1000	468 억	653888	N	N	93	N	N
29	20241226	130749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-15	5	-0.32	1306359395	279124	60.21	4730	4750	4630	6110	3295	4705	4679.94	1.44	0	10073	4818	4761	4698	4641	4578	4730	4610	468	1405	1000	3480	5	1	45252759	2122	13.14	0.50	12	0.62	357.00	9291.00	5320	20240103	-11.84	3980	20240805	17.84	5320	-11.84	20240103	3980	17.84	20240805	5320	-11.84	20240103	3980	17.84	20240805	0.71	N	095570	1000	468 억	653888	N	N	93	N	N
30	20241226	120746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	-30	5	-0.64	1116573785	238675	51.48	4730	4750	4630	6110	3295	4705	4677.88	1.44	0	-11055	4818	4761	4698	4641	4578	4730	4610	468	1405	1000	3480	5	1	45252759	2116	13.10	0.50	12	0.53	357.00	9291.00	5320	20240103	-12.12	3980	20240805	17.46	5320	-12.12	20240103	3980	17.46	20240805	5320	-12.12	20240103	3980	17.46	20240805	0.71	N	095570	1000	468 억	653888	N	N	93	N	N
31	20241226	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-20	5	-0.43	1041641125	222656	48.03	4730	4750	4630	6110	3295	4705	4677.89	1.44	0	-11120	4818	4761	4698	4641	4578	4730	4610	468	1405	1000	3480	5	1	45252759	2120	13.12	0.50	12	0.49	357.00	9291.00	5320	20240103	-11.94	3980	20240805	17.71	5320	-11.94	20240103	3980	17.71	20240805	5320	-11.94	20240103	3980	17.71	20240805	0.71	N	095570	1000	468 억	653888	N	N	93	N	N
32	20241226	100748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	-10	5	-0.21	702681700	150313	32.42	4730	4750	4630	6110	3295	4705	4674.17	1.44	0	-36230	4818	4761	4698	4641	4578	4730	4610	468	1405	1000	3480	5	1	45252759	2125	13.15	0.51	12	0.33	357.00	9291.00	5320	20240103	-11.75	3980	20240805	17.96	5320	-11.75	20240103	3980	17.96	20240805	5320	-11.75	20240103	3980	17.96	20240805	0.71	N	095570	1000	468 억	653888	N	N	93	N	N
33	20241226	090749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-65	5	-1.38	283936030	60611	13.07	4730	4750	4640	6110	3295	4705	4683.50	1.44	0	-27517	4818	4761	4698	4641	4578	4730	4610	468	1405	1000	3480	5	1	45252759	2100	13.00	0.50	12	0.13	357.00	9291.00	5320	20240103	-12.78	3980	20240805	16.58	5320	-12.78	20240103	3980	16.58	20240805	5320	-12.78	20240103	3980	16.58	20240805	0.71	N	095570	1000	468 억	653888	N	N	93	N	N
34	20241224	160748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	-20	5	-0.42	1967470345	420451	258.92	4730	4755	4635	6140	3310	4725	4677.44	1.40	0	17269	4761	4742	4706	4687	4651	4752	4697	468	1415	1000	3490	5	1	45252759	2129	13.18	0.51	12	0.93	357.00	9291.00	5320	20240103	-11.56	3980	20240805	18.22	5320	-11.56	20240103	3980	18.22	20240805	5320	-11.56	20240103	3980	18.22	20240805	0.70	N	095570	1000	468 억	635197	N	N	93	N	N
35	20241224	150748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-35	5	-0.74	1689947990	361431	222.57	4730	4755	4635	6140	3310	4725	4675.71	1.40	0	26483	4761	4742	4706	4687	4651	4752	4697	468	1415	1000	3490	5	1	45252759	2122	13.14	0.50	12	0.80	357.00	9291.00	5320	20240103	-11.84	3980	20240805	17.84	5320	-11.84	20240103	3980	17.84	20240805	5320	-11.84	20240103	3980	17.84	20240805	0.70	N	095570	1000	468 억	635197	N	N	33	N	N
36	20241224	140746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-80	5	-1.69	1539349915	329054	202.63	4730	4755	4635	6140	3310	4725	4678.11	1.40	0	39717	4761	4742	4706	4687	4651	4752	4697	468	1415	1000	3490	5	1	45252759	2102	13.01	0.50	12	0.73	357.00	9291.00	5320	20240103	-12.69	3980	20240805	16.71	5320	-12.69	20240103	3980	16.71	20240805	5320	-12.69	20240103	3980	16.71	20240805	0.70	N	095570	1000	468 억	635197	N	N	33	N	N
37	20241224	130748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	-60	5	-1.27	1275535325	272321	167.70	4730	4755	4650	6140	3310	4725	4683.94	1.40	0	16005	4761	4742	4706	4687	4651	4752	4697	468	1415	1000	3490	5	1	45252759	2111	13.07	0.50	12	0.60	357.00	9291.00	5320	20240103	-12.31	3980	20240805	17.21	5320	-12.31	20240103	3980	17.21	20240805	5320	-12.31	20240103	3980	17.21	20240805	0.70	N	095570	1000	468 억	635197	N	N	33	N	N
38	20241224	120746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	-55	5	-1.16	1243983440	265564	163.54	4730	4755	4650	6140	3310	4725	4684.31	1.40	0	16631	4761	4742	4706	4687	4651	4752	4697	468	1415	1000	3490	5	1	45252759	2113	13.08	0.50	12	0.59	357.00	9291.00	5320	20240103	-12.22	3980	20240805	17.34	5320	-12.22	20240103	3980	17.34	20240805	5320	-12.22	20240103	3980	17.34	20240805	0.70	N	095570	1000	468 억	635197	N	N	33	N	N
39	20241224	110749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	-45	5	-0.95	1189420500	253894	156.35	4730	4755	4650	6140	3310	4725	4684.71	1.40	0	16123	4761	4742	4706	4687	4651	4752	4697	468	1415	1000	3490	5	1	45252759	2118	13.11	0.50	12	0.56	357.00	9291.00	5320	20240103	-12.03	3980	20240805	17.59	5320	-12.03	20240103	3980	17.59	20240805	5320	-12.03	20240103	3980	17.59	20240805	0.70	N	095570	1000	468 억	635197	N	N	33	N	N
40	20241224	100747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	-45	5	-0.95	465569170	99255	61.12	4730	4755	4650	6140	3310	4725	4690.64	1.40	0	14400	4761	4742	4706	4687	4651	4752	4697	468	1415	1000	3490	5	1	45252759	2118	13.11	0.50	12	0.22	357.00	9291.00	5320	20240103	-12.03	3980	20240805	17.59	5320	-12.03	20240103	3980	17.59	20240805	5320	-12.03	20240103	3980	17.59	20240805	0.70	N	095570	1000	468 억	635197	N	N	33	N	N
41	20241224	090750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4730	5	2	0.11	73166730	15473	9.53	4730	4755	4720	6140	3310	4725	4728.67	1.40	0	2522	4761	4742	4706	4687	4651	4752	4697	468	1415	1000	3490	5	1	45252759	2140	13.25	0.51	12	0.03	357.00	9291.00	5320	20240103	-11.09	3980	20240805	18.84	5320	-11.09	20240103	3980	18.84	20240805	5320	-11.09	20240103	3980	18.84	20240805	0.70	N	095570	1000	468 억	635197	N	N	33	N	N
42	20241223	160742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	5	2	0.11	762231180	162263	302.71	4675	4725	4670	6130	3305	4720	4697.50	1.37	0	657	4843	4781	4713	4651	4583	4747	4617	468	1410	1000	3490	5	1	45252759	2138	13.24	0.51	12	0.36	357.00	9291.00	5320	20240103	-11.18	3980	20240805	18.72	5320	-11.18	20240103	3980	18.72	20240805	5320	-11.18	20240103	3980	18.72	20240805	0.66	N	095570	1000	468 억	619185	N	N	33	N	N
43	20241223	150746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-30	5	-0.64	683262110	145495	271.43	4675	4725	4670	6130	3305	4720	4696.12	1.37	0	10999	4843	4781	4713	4651	4583	4747	4617	468	1410	1000	3490	5	1	45252759	2122	13.14	0.50	12	0.32	357.00	9291.00	5320	20240103	-11.84	3980	20240805	17.84	5320	-11.84	20240103	3980	17.84	20240805	5320	-11.84	20240103	3980	17.84	20240805	0.66	N	095570	1000	468 억	619185	N	N	86	N	N
44	20241223	140741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-20	5	-0.42	593905485	126466	235.93	4675	4725	4670	6130	3305	4720	4696.17	1.37	0	10790	4843	4781	4713	4651	4583	4747	4617	468	1410	1000	3490	5	1	45252759	2127	13.17	0.51	12	0.28	357.00	9291.00	5320	20240103	-11.65	3980	20240805	18.09	5320	-11.65	20240103	3980	18.09	20240805	5320	-11.65	20240103	3980	18.09	20240805	0.66	N	095570	1000	468 억	619185	N	N	86	N	N
45	20241223	130741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	-25	5	-0.53	547643275	116621	217.56	4675	4725	4670	6130	3305	4720	4695.92	1.37	0	11848	4843	4781	4713	4651	4583	4747	4617	468	1410	1000	3490	5	1	45252759	2125	13.15	0.51	12	0.26	357.00	9291.00	5320	20240103	-11.75	3980	20240805	17.96	5320	-11.75	20240103	3980	17.96	20240805	5320	-11.75	20240103	3980	17.96	20240805	0.66	N	095570	1000	468 억	619185	N	N	86	N	N
46	20241223	120743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	-25	5	-0.53	523096850	111395	207.81	4675	4725	4670	6130	3305	4720	4695.87	1.37	0	13587	4843	4781	4713	4651	4583	4747	4617	468	1410	1000	3490	5	1	45252759	2125	13.15	0.51	12	0.25	357.00	9291.00	5320	20240103	-11.75	3980	20240805	17.96	5320	-11.75	20240103	3980	17.96	20240805	5320	-11.75	20240103	3980	17.96	20240805	0.66	N	095570	1000	468 억	619185	N	N	86	N	N
47	20241223	110741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-20	5	-0.42	381013095	81132	151.36	4675	4720	4670	6130	3305	4720	4696.21	1.37	0	12617	4843	4781	4713	4651	4583	4747	4617	468	1410	1000	3490	5	1	45252759	2127	13.17	0.51	12	0.18	357.00	9291.00	5320	20240103	-11.65	3980	20240805	18.09	5320	-11.65	20240103	3980	18.09	20240805	5320	-11.65	20240103	3980	18.09	20240805	0.66	N	095570	1000	468 억	619185	N	N	86	N	N
48	20241223	100736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-20	5	-0.42	133493735	28389	52.96	4675	4720	4670	6130	3305	4720	4702.30	1.37	0	527	4843	4781	4713	4651	4583	4747	4617	468	1410	1000	3490	5	1	45252759	2127	13.17	0.51	12	0.06	357.00	9291.00	5320	20240103	-11.65	3980	20240805	18.09	5320	-11.65	20240103	3980	18.09	20240805	5320	-11.65	20240103	3980	18.09	20240805	0.66	N	095570	1000	468 억	619185	N	N	86	N	N
49	20241223	090740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	0	3	0.00	22116525	4722	8.81	4675	4720	4670	6130	3305	4720	4683.72	1.37	0	859	4843	4781	4713	4651	4583	4747	4617	468	1410	1000	3490	5	1	45252759	2136	13.22	0.51	12	0.01	357.00	9291.00	5320	20240103	-11.28	3980	20240805	18.59	5320	-11.28	20240103	3980	18.59	20240805	5320	-11.28	20240103	3980	18.59	20240805	0.66	N	095570	1000	468 억	619185	N	N	86	N	N
50	20241220	160736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	-20	5	-0.42	250976175	53585	30.17	4740	4775	4645	6160	3320	4740	4683.70	1.42	0	-26576	4846	4792	4746	4692	4646	4820	4720	468	1420	1000	3500	5	1	45252759	2136	13.22	0.51	12	0.12	357.00	9291.00	5320	20240103	-11.28	3980	20240805	18.59	5320	-11.28	20240103	3980	18.59	20240805	5320	-11.28	20240103	3980	18.59	20240805	0.64	N	095570	1000	468 억	643704	N	N	86	N	N
51	20241220	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	-60	5	-1.27	187549030	40137	22.60	4740	4770	4645	6160	3320	4740	4672.72	1.42	0	-21103	4846	4792	4746	4692	4646	4820	4720	468	1420	1000	3500	5	1	45252759	2118	13.11	0.50	12	0.09	357.00	9291.00	5320	20240103	-12.03	3980	20240805	17.59	5320	-12.03	20240103	3980	17.59	20240805	5320	-12.03	20240103	3980	17.59	20240805	0.64	N	095570	1000	468 억	643704	N	N	38	N	N
52	20241220	140738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-50	5	-1.05	166621020	35668	20.09	4740	4770	4645	6160	3320	4740	4671.44	1.42	0	-18010	4846	4792	4746	4692	4646	4820	4720	468	1420	1000	3500	5	1	45252759	2122	13.14	0.50	12	0.08	357.00	9291.00	5320	20240103	-11.84	3980	20240805	17.84	5320	-11.84	20240103	3980	17.84	20240805	5320	-11.84	20240103	3980	17.84	20240805	0.64	N	095570	1000	468 억	643704	N	N	38	N	N
53	20241220	130737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	-75	5	-1.58	147302000	31534	17.76	4740	4770	4645	6160	3320	4740	4671.21	1.42	0	-15749	4846	4792	4746	4692	4646	4820	4720	468	1420	1000	3500	5	1	45252759	2111	13.07	0.50	12	0.07	357.00	9291.00	5320	20240103	-12.31	3980	20240805	17.21	5320	-12.31	20240103	3980	17.21	20240805	5320	-12.31	20240103	3980	17.21	20240805	0.64	N	095570	1000	468 억	643704	N	N	38	N	N
54	20241220	120736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	-70	5	-1.48	128174075	27436	15.45	4740	4770	4645	6160	3320	4740	4671.75	1.42	0	-12602	4846	4792	4746	4692	4646	4820	4720	468	1420	1000	3500	5	1	45252759	2113	13.08	0.50	12	0.06	357.00	9291.00	5320	20240103	-12.22	3980	20240805	17.34	5320	-12.22	20240103	3980	17.34	20240805	5320	-12.22	20240103	3980	17.34	20240805	0.64	N	095570	1000	468 억	643704	N	N	38	N	N
55	20241220	110737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4670	-70	5	-1.48	109520395	23439	13.20	4740	4770	4645	6160	3320	4740	4672.57	1.42	0	-11054	4846	4792	4746	4692	4646	4820	4720	468	1420	1000	3500	5	1	45252759	2113	13.08	0.50	12	0.05	357.00	9291.00	5320	20240103	-12.22	3980	20240805	17.34	5320	-12.22	20240103	3980	17.34	20240805	5320	-12.22	20240103	3980	17.34	20240805	0.64	N	095570	1000	468 억	643704	N	N	38	N	N
56	20241220	100738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-55	5	-1.16	74785240	16014	9.02	4740	4770	4645	6160	3320	4740	4669.99	1.42	0	-10002	4846	4792	4746	4692	4646	4820	4720	468	1420	1000	3500	5	1	45252759	2120	13.12	0.50	12	0.04	357.00	9291.00	5320	20240103	-11.94	3980	20240805	17.71	5320	-11.94	20240103	3980	17.71	20240805	5320	-11.94	20240103	3980	17.71	20240805	0.64	N	095570	1000	468 억	643704	N	N	38	N	N
57	20241220	090739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-40	5	-0.84	2404235	511	0.29	4740	4770	4690	6160	3320	4740	4704.96	1.42	0	-405	4846	4792	4746	4692	4646	4820	4720	468	1420	1000	3500	5	1	45252759	2127	13.17	0.51	12	0.00	357.00	9291.00	5320	20240103	-11.65	3980	20240805	18.09	5320	-11.65	20240103	3980	18.09	20240805	5320	-11.65	20240103	3980	18.09	20240805	0.64	N	095570	1000	468 억	643704	N	N	38	N	N
58	20241219	160736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-90	5	-1.86	840486550	177556	83.25	4735	4800	4700	6270	3385	4830	4733.64	1.36	0	5377	4910	4870	4805	4765	4700	4890	4785	468	1440	1000	3570	5	1	45252759	2145	13.28	0.51	12	0.39	357.00	9291.00	5320	20240103	-10.90	3980	20240805	19.10	5320	-10.90	20240103	3980	19.10	20240805	5320	-10.90	20240103	3980	19.10	20240805	0.63	N	095570	1000	468 억	616773	N	N	38	N	N
59	20241219	150734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	-125	5	-2.59	758540655	160235	75.12	4735	4800	4700	6270	3385	4830	4733.93	1.36	0	10673	4910	4870	4805	4765	4700	4890	4785	468	1440	1000	3570	5	1	45252759	2129	13.18	0.51	12	0.35	357.00	9291.00	5320	20240103	-11.56	3980	20240805	18.22	5320	-11.56	20240103	3980	18.22	20240805	5320	-11.56	20240103	3980	18.22	20240805	0.63	N	095570	1000	468 억	616773	N	N	8289	N	N
60	20241219	140735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-95	5	-1.97	575505285	121429	56.93	4735	4800	4720	6270	3385	4830	4739.44	1.36	0	9170	4910	4870	4805	4765	4700	4890	4785	468	1440	1000	3570	5	1	45252759	2143	13.26	0.51	12	0.27	357.00	9291.00	5320	20240103	-11.00	3980	20240805	18.97	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3980	18.97	20240805	0.63	N	095570	1000	468 억	616773	N	N	8289	N	N
61	20241219	130734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	-95	5	-1.97	523727335	110486	51.80	4735	4800	4720	6270	3385	4830	4740.21	1.36	0	9519	4910	4870	4805	4765	4700	4890	4785	468	1440	1000	3570	5	1	45252759	2143	13.26	0.51	12	0.24	357.00	9291.00	5320	20240103	-11.00	3980	20240805	18.97	5320	-11.00	20240103	3980	18.97	20240805	5320	-11.00	20240103	3980	18.97	20240805	0.63	N	095570	1000	468 억	616773	N	N	8289	N	N
62	20241219	120737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-80	5	-1.66	296100885	62400	29.26	4735	4800	4725	6270	3385	4830	4745.21	1.36	0	-5402	4910	4870	4805	4765	4700	4890	4785	468	1440	1000	3570	5	1	45252759	2150	13.31	0.51	12	0.14	357.00	9291.00	5320	20240103	-10.71	3980	20240805	19.35	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3980	19.35	20240805	0.63	N	095570	1000	468 억	616773	N	N	8289	N	N
63	20241219	110735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-80	5	-1.66	227246540	47880	22.45	4735	4800	4725	6270	3385	4830	4746.17	1.36	0	-7829	4910	4870	4805	4765	4700	4890	4785	468	1440	1000	3570	5	1	45252759	2150	13.31	0.51	12	0.11	357.00	9291.00	5320	20240103	-10.71	3980	20240805	19.35	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3980	19.35	20240805	0.63	N	095570	1000	468 억	616773	N	N	8289	N	N
64	20241219	100726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-80	5	-1.66	152714155	32168	15.08	4735	4790	4725	6270	3385	4830	4747.39	1.36	0	-742	4910	4870	4805	4765	4700	4890	4785	468	1440	1000	3570	5	1	45252759	2150	13.31	0.51	12	0.07	357.00	9291.00	5320	20240103	-10.71	3980	20240805	19.35	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3980	19.35	20240805	0.63	N	095570	1000	468 억	616773	N	N	8289	N	N
65	20241219	090736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-85	5	-1.76	53160640	11210	5.26	4735	4790	4735	6270	3385	4830	4742.25	1.36	0	-68	4910	4870	4805	4765	4700	4890	4785	468	1440	1000	3570	5	1	45252759	2147	13.29	0.51	12	0.02	357.00	9291.00	5320	20240103	-10.81	3980	20240805	19.22	5320	-10.81	20240103	3980	19.22	20240805	5320	-10.81	20240103	3980	19.22	20240805	0.63	N	095570	1000	468 억	616773	N	N	8289	N	N
66	20241218	160731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-15	5	-0.31	1017462875	213277	225.09	4815	4845	4740	6290	3395	4845	4770.56	1.27	0	27731	4898	4871	4818	4791	4738	4885	4805	468	1445	1000	3580	5	1	45252759	2186	13.53	0.52	12	0.47	357.00	9291.00	5320	20240103	-9.21	3980	20240805	21.36	5320	-9.21	20240103	3980	21.36	20240805	5320	-9.21	20240103	3980	21.36	20240805	0.54	N	095570	1000	468 억	576581	N	N	8289	N	N
67	20241218	150735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	-95	5	-1.96	882682505	185253	195.51	4815	4845	4740	6290	3395	4845	4764.74	1.27	0	40121	4898	4871	4818	4791	4738	4885	4805	468	1445	1000	3580	5	1	45252759	2150	13.31	0.51	12	0.41	357.00	9291.00	5320	20240103	-10.71	3980	20240805	19.35	5320	-10.71	20240103	3980	19.35	20240805	5320	-10.71	20240103	3980	19.35	20240805	0.54	N	095570	1000	468 억	576581	N	N	24	N	N
68	20241218	140733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	-85	5	-1.75	699809190	146747	154.87	4815	4845	4745	6290	3395	4845	4768.81	1.27	0	28792	4898	4871	4818	4791	4738	4885	4805	468	1445	1000	3580	5	1	45252759	2154	13.33	0.51	12	0.32	357.00	9291.00	5320	20240103	-10.53	3980	20240805	19.60	5320	-10.53	20240103	3980	19.60	20240805	5320	-10.53	20240103	3980	19.60	20240805	0.54	N	095570	1000	468 억	576581	N	N	24	N	N
69	20241218	130735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	-65	5	-1.34	488186915	102399	108.07	4815	4845	4745	6290	3395	4845	4767.50	1.27	0	23895	4898	4871	4818	4791	4738	4885	4805	468	1445	1000	3580	5	1	45252759	2163	13.39	0.51	12	0.23	357.00	9291.00	5320	20240103	-10.15	3980	20240805	20.10	5320	-10.15	20240103	3980	20.10	20240805	5320	-10.15	20240103	3980	20.10	20240805	0.54	N	095570	1000	468 억	576581	N	N	24	N	N
70	20241218	120726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	-60	5	-1.24	464173265	97373	102.77	4815	4845	4745	6290	3395	4845	4766.96	1.27	0	25271	4898	4871	4818	4791	4738	4885	4805	468	1445	1000	3580	5	1	45252759	2165	13.40	0.52	12	0.22	357.00	9291.00	5320	20240103	-10.06	3980	20240805	20.23	5320	-10.06	20240103	3980	20.23	20240805	5320	-10.06	20240103	3980	20.23	20240805	0.54	N	095570	1000	468 억	576581	N	N	24	N	N
71	20241218	110733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-70	5	-1.44	450213120	94452	99.68	4815	4845	4745	6290	3395	4845	4766.58	1.27	0	26705	4898	4871	4818	4791	4738	4885	4805	468	1445	1000	3580	5	1	45252759	2161	13.38	0.51	12	0.21	357.00	9291.00	5320	20240103	-10.24	3980	20240805	19.97	5320	-10.24	20240103	3980	19.97	20240805	5320	-10.24	20240103	3980	19.97	20240805	0.54	N	095570	1000	468 억	576581	N	N	24	N	N
72	20241218	100734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	-55	5	-1.14	434590520	91181	96.23	4815	4845	4745	6290	3395	4845	4766.24	1.27	0	29363	4898	4871	4818	4791	4738	4885	4805	468	1445	1000	3580	5	1	45252759	2168	13.42	0.52	12	0.20	357.00	9291.00	5320	20240103	-9.96	3980	20240805	20.35	5320	-9.96	20240103	3980	20.35	20240805	5320	-9.96	20240103	3980	20.35	20240805	0.54	N	095570	1000	468 억	576581	N	N	24	N	N
73	20241218	090736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	-30	5	-0.62	3569145	741	0.78	4815	4845	4795	6290	3395	4845	4816.66	1.27	0	-209	4898	4871	4818	4791	4738	4885	4805	468	1445	1000	3580	5	1	45252759	2179	13.49	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.49	3980	20240805	20.98	5320	-9.49	20240103	3980	20.98	20240805	5320	-9.49	20240103	3980	20.98	20240805	0.54	N	095570	1000	468 억	576581	N	N	24	N	N
74	20241217	160730	55	60.00	KOSPI		N	N	N	Y	60	N	4845	30	2	0.62	454224410	94448	38.95	4800	4845	4765	6250	3375	4815	4809.25	1.26	0	7901	4948	4881	4803	4736	4658	4915	4770	468	1435	1000	3560	5	1	45252759	2192	13.57	0.52	12	0.21	357.00	9291.00	5320	20240103	-8.93	3980	20240805	21.73	5320	-8.93	20240103	3980	21.73	20240805	5320	-8.93	20240103	3980	21.73	20240805	0.62	N	095570	1000	468 억	570636	N	N	24	N	N
75	20241217	150733	55	60.00	KOSPI		N	N	N	Y	60	N	4795	-20	5	-0.42	416409080	86621	35.72	4800	4845	4765	6250	3375	4815	4807.25	1.26	0	10268	4948	4881	4803	4736	4658	4915	4770	468	1435	1000	3560	5	1	45252759	2170	13.43	0.52	12	0.19	357.00	9291.00	5320	20240103	-9.87	3980	20240805	20.48	5320	-9.87	20240103	3980	20.48	20240805	5320	-9.87	20240103	3980	20.48	20240805	0.62	N	095570	1000	468 억	570636	N	N	212	N	N
76	20241217	140727	55	60.00	KOSPI		N	N	N	Y	60	N	4810	-5	5	-0.10	393987735	81958	33.80	4800	4845	4765	6250	3375	4815	4807.19	1.26	0	13032	4948	4881	4803	4736	4658	4915	4770	468	1435	1000	3560	5	1	45252759	2177	13.47	0.52	12	0.18	357.00	9291.00	5320	20240103	-9.59	3980	20240805	20.85	5320	-9.59	20240103	3980	20.85	20240805	5320	-9.59	20240103	3980	20.85	20240805	0.62	N	095570	1000	468 억	570636	N	N	212	N	N
77	20241217	130721	55	60.00	KOSPI		N	N	N	Y	60	N	4795	-20	5	-0.42	361937630	75278	31.04	4800	4845	4765	6250	3375	4815	4808.01	1.26	0	10172	4948	4881	4803	4736	4658	4915	4770	468	1435	1000	3560	5	1	45252759	2170	13.43	0.52	12	0.17	357.00	9291.00	5320	20240103	-9.87	3980	20240805	20.48	5320	-9.87	20240103	3980	20.48	20240805	5320	-9.87	20240103	3980	20.48	20240805	0.62	N	095570	1000	468 억	570636	N	N	212	N	N
78	20241217	120715	55	60.00	KOSPI		N	N	N	Y	60	N	4815	0	3	0.00	318178500	66161	27.28	4800	4845	4765	6250	3375	4815	4809.15	1.26	0	10459	4948	4881	4803	4736	4658	4915	4770	468	1435	1000	3560	5	1	45252759	2179	13.49	0.52	12	0.15	357.00	9291.00	5320	20240103	-9.49	3980	20240805	20.98	5320	-9.49	20240103	3980	20.98	20240805	5320	-9.49	20240103	3980	20.98	20240805	0.62	N	095570	1000	468 억	570636	N	N	212	N	N
79	20241217	110718	55	60.00	KOSPI		N	N	N	Y	60	N	4820	5	2	0.10	284911345	59252	24.43	4800	4845	4765	6250	3375	4815	4808.47	1.26	0	10834	4948	4881	4803	4736	4658	4915	4770	468	1435	1000	3560	5	1	45252759	2181	13.50	0.52	12	0.13	357.00	9291.00	5320	20240103	-9.40	3980	20240805	21.11	5320	-9.40	20240103	3980	21.11	20240805	5320	-9.40	20240103	3980	21.11	20240805	0.62	N	095570	1000	468 억	570636	N	N	212	N	N
80	20241217	100723	55	60.00	KOSPI		N	N	N	Y	60	N	4810	-5	5	-0.10	258128625	53681	22.14	4800	4845	4765	6250	3375	4815	4808.57	1.26	0	10696	4948	4881	4803	4736	4658	4915	4770	468	1435	1000	3560	5	1	45252759	2177	13.47	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.59	3980	20240805	20.85	5320	-9.59	20240103	3980	20.85	20240805	5320	-9.59	20240103	3980	20.85	20240805	0.62	N	095570	1000	468 억	570636	N	N	212	N	N
81	20241217	090731	55	60.00	KOSPI		N	N	N	Y	60	N	4800	-15	5	-0.31	1113685	232	0.10	4800	4845	4795	6250	3375	4815	4800.04	1.26	0	-174	4948	4881	4803	4736	4658	4915	4770	468	1435	1000	3560	5	1	45252759	2172	13.45	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.77	3980	20240805	20.60	5320	-9.77	20240103	3980	20.60	20240805	5320	-9.77	20240103	3980	20.60	20240805	0.62	N	095570	1000	468 억	570636	N	N	212	N	N
82	20241216	160723	55	60.00	KOSPI		N	N	N	Y	60	N	4815	70	2	1.48	1161002980	242494	63.81	4750	4870	4725	6160	3325	4745	4787.76	1.22	0	25878	4905	4825	4690	4610	4475	4865	4650	468	1415	1000	3510	5	1	45252759	2179	13.49	0.52	12	0.54	357.00	9291.00	5320	20240103	-9.49	3980	20240805	20.98	5320	-9.49	20240103	3980	20.98	20240805	5320	-9.49	20240103	3980	20.98	20240805	0.62	N	095570	1000	468 억	550421	N	N	212	N	N
83	20241216	150731	55	60.00	KOSPI		N	N	N	Y	60	N	4775	30	2	0.63	1085786840	226812	59.68	4750	4870	4725	6160	3325	4745	4787.17	1.22	0	23469	4905	4825	4690	4610	4475	4865	4650	468	1415	1000	3510	5	1	45252759	2161	13.38	0.51	12	0.50	357.00	9291.00	5320	20240103	-10.24	3980	20240805	19.97	5320	-10.24	20240103	3980	19.97	20240805	5320	-10.24	20240103	3980	19.97	20240805	0.62	N	095570	1000	468 억	550421	N	N	16193	N	N
84	20241216	140731	55	60.00	KOSPI		N	N	N	Y	60	N	4765	20	2	0.42	953486925	199040	52.37	4750	4870	4725	6160	3325	4745	4790.43	1.22	0	17806	4905	4825	4690	4610	4475	4865	4650	468	1415	1000	3510	5	1	45252759	2156	13.35	0.51	12	0.44	357.00	9291.00	5320	20240103	-10.43	3980	20240805	19.72	5320	-10.43	20240103	3980	19.72	20240805	5320	-10.43	20240103	3980	19.72	20240805	0.62	N	095570	1000	468 억	550421	N	N	16193	N	N
85	20241216	130732	55	60.00	KOSPI		N	N	N	Y	60	N	4820	75	2	1.58	845791530	176556	46.46	4750	4870	4725	6160	3325	4745	4790.50	1.22	0	25875	4905	4825	4690	4610	4475	4865	4650	468	1415	1000	3510	5	1	45252759	2181	13.50	0.52	12	0.39	357.00	9291.00	5320	20240103	-9.40	3980	20240805	21.11	5320	-9.40	20240103	3980	21.11	20240805	5320	-9.40	20240103	3980	21.11	20240805	0.62	N	095570	1000	468 억	550421	N	N	16193	N	N
86	20241216	120731	55	60.00	KOSPI		N	N	N	Y	60	N	4820	75	2	1.58	831302630	173547	45.67	4750	4870	4725	6160	3325	4745	4790.07	1.22	0	26953	4905	4825	4690	4610	4475	4865	4650	468	1415	1000	3510	5	1	45252759	2181	13.50	0.52	12	0.38	357.00	9291.00	5320	20240103	-9.40	3980	20240805	21.11	5320	-9.40	20240103	3980	21.11	20240805	5320	-9.40	20240103	3980	21.11	20240805	0.62	N	095570	1000	468 억	550421	N	N	16193	N	N
87	20241216	110730	55	60.00	KOSPI		N	N	N	Y	60	N	4770	25	2	0.53	518090180	108578	28.57	4750	4790	4725	6160	3325	4745	4771.59	1.22	0	12163	4905	4825	4690	4610	4475	4865	4650	468	1415	1000	3510	5	1	45252759	2159	13.36	0.51	12	0.24	357.00	9291.00	5320	20240103	-10.34	3980	20240805	19.85	5320	-10.34	20240103	3980	19.85	20240805	5320	-10.34	20240103	3980	19.85	20240805	0.62	N	095570	1000	468 억	550421	N	N	16193	N	N
88	20241216	100731	55	60.00	KOSPI		N	N	N	Y	60	N	4775	30	2	0.63	472322540	98968	26.04	4750	4790	4725	6160	3325	4745	4772.48	1.22	0	14133	4905	4825	4690	4610	4475	4865	4650	468	1415	1000	3510	5	1	45252759	2161	13.38	0.51	12	0.22	357.00	9291.00	5320	20240103	-10.24	3980	20240805	19.97	5320	-10.24	20240103	3980	19.97	20240805	5320	-10.24	20240103	3980	19.97	20240805	0.62	N	095570	1000	468 억	550421	N	N	16193	N	N
89	20241216	090732	55	60.00	KOSPI		N	N	N	Y	60	N	4765	20	2	0.42	22441890	4724	1.24	4750	4770	4725	6160	3325	4745	4750.61	1.22	0	-2507	4905	4825	4690	4610	4475	4865	4650	468	1415	1000	3510	5	1	45252759	2156	13.35	0.51	12	0.01	357.00	9291.00	5320	20240103	-10.43	3980	20240805	19.72	5320	-10.43	20240103	3980	19.72	20240805	5320	-10.43	20240103	3980	19.72	20240805	0.62	N	095570	1000	468 억	550421	N	N	16193	N	N
90	20241213	160724	55	60.00	KOSPI		N	N	N	Y	60	N	4745	110	2	2.37	1770592375	379466	542.57	4590	4770	4555	6020	3245	4635	4665.96	1.09	0	187593	4675	4655	4620	4600	4565	4665	4610	468	1385	1000	3420	5	1	45252759	2147	13.29	0.51	12	0.84	357.00	9291.00	5320	20240103	-10.81	3980	20240805	19.22	5320	-10.81	20240103	3980	19.22	20240805	5320	-10.81	20240103	3980	19.22	20240805	0.65	N	095570	1000	468 억	494366	N	N	16193	N	N
91	20241213	150729	55	60.00	KOSPI		N	N	N	Y	60	N	4720	85	2	1.83	1503393775	322945	461.76	4590	4770	4555	6020	3245	4635	4655.26	1.09	0	161948	4675	4655	4620	4600	4565	4665	4610	468	1385	1000	3420	5	1	45252759	2136	13.22	0.51	12	0.71	357.00	9291.00	5320	20240103	-11.28	3980	20240805	18.59	5320	-11.28	20240103	3980	18.59	20240805	5320	-11.28	20240103	3980	18.59	20240805	0.65	N	095570	1000	468 억	494366	N	N	0	N	N
92	20241213	140729	55	60.00	KOSPI		N	N	N	Y	60	N	4745	110	2	2.37	1317792500	283764	405.74	4590	4770	4555	6020	3245	4635	4643.97	1.09	0	143238	4675	4655	4620	4600	4565	4665	4610	468	1385	1000	3420	5	1	45252759	2147	13.29	0.51	12	0.63	357.00	9291.00	5320	20240103	-10.81	3980	20240805	19.22	5320	-10.81	20240103	3980	19.22	20240805	5320	-10.81	20240103	3980	19.22	20240805	0.65	N	095570	1000	468 억	494366	N	N	0	N	N
93	20241213	130730	55	60.00	KOSPI		N	N	N	Y	60	N	4745	110	2	2.37	1136091790	245446	350.95	4590	4770	4555	6020	3245	4635	4628.68	1.09	0	129192	4675	4655	4620	4600	4565	4665	4610	468	1385	1000	3420	5	1	45252759	2147	13.29	0.51	12	0.54	357.00	9291.00	5320	20240103	-10.81	3980	20240805	19.22	5320	-10.81	20240103	3980	19.22	20240805	5320	-10.81	20240103	3980	19.22	20240805	0.65	N	095570	1000	468 억	494366	N	N	0	N	N
94	20241213	120730	55	60.00	KOSPI		N	N	N	Y	60	N	4690	55	2	1.19	807727570	175737	251.28	4590	4700	4555	6020	3245	4635	4596.23	1.09	0	82512	4675	4655	4620	4600	4565	4665	4610	468	1385	1000	3420	5	1	45252759	2122	13.14	0.50	12	0.39	357.00	9291.00	5320	20240103	-11.84	3980	20240805	17.84	5320	-11.84	20240103	3980	17.84	20240805	5320	-11.84	20240103	3980	17.84	20240805	0.65	N	095570	1000	468 억	494366	N	N	0	N	N
95	20241213	110728	55	60.00	KOSPI		N	N	N	Y	60	N	4600	-35	5	-0.76	180332395	39250	56.12	4590	4625	4585	6020	3245	4635	4594.46	1.09	0	7569	4675	4655	4620	4600	4565	4665	4610	468	1385	1000	3420	5	1	45252759	2082	12.89	0.50	12	0.09	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.65	N	095570	1000	468 억	494366	N	N	0	N	N
96	20241213	100723	55	60.00	KOSPI		N	N	N	Y	60	N	4590	-45	5	-0.97	59466265	12945	18.51	4590	4625	4585	6020	3245	4635	4593.76	1.09	0	1210	4675	4655	4620	4600	4565	4665	4610	468	1385	1000	3420	5	1	45252759	2077	12.86	0.49	12	0.03	357.00	9291.00	5320	20240103	-13.72	3980	20240805	15.33	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3980	15.33	20240805	0.65	N	095570	1000	468 억	494366	N	N	0	N	N
97	20241213	090729	55	60.00	KOSPI		N	N	N	Y	60	N	4605	-30	5	-0.65	6522200	1419	2.03	4590	4625	4590	6020	3245	4635	4596.34	1.09	0	-732	4675	4655	4620	4600	4565	4665	4610	468	1385	1000	3420	5	1	45252759	2084	12.90	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.65	N	095570	1000	468 억	494366	N	N	0	N	N
98	20241212	160732	55	60.00	KOSPI		N	N	N	Y	60	N	4635	0	3	0.00	321941035	69931	43.97	4630	4640	4585	6020	3245	4635	4603.60	1.11	0	-18079	4685	4660	4615	4590	4545	4672	4602	468	1385	1000	3420	5	1	45252759	2097	12.98	0.50	12	0.15	357.00	9291.00	5320	20240103	-12.88	3980	20240805	16.46	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3980	16.46	20240805	0.63	N	095570	1000	468 억	503684	N	N	0	N	N
99	20241212	150724	55	60.00	KOSPI		N	N	N	Y	60	N	4605	-30	5	-0.65	281262975	61123	38.43	4630	4640	4585	6020	3245	4635	4601.59	1.11	0	-15643	4685	4660	4615	4590	4545	4672	4602	468	1385	1000	3420	5	1	45252759	2084	12.90	0.50	12	0.14	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.63	N	095570	1000	468 억	503684	N	N	0	N	N
100	20241212	140723	55	60.00	KOSPI		N	N	N	Y	60	N	4605	-30	5	-0.65	174019825	37815	23.78	4630	4640	4585	6020	3245	4635	4601.87	1.11	0	-12104	4685	4660	4615	4590	4545	4672	4602	468	1385	1000	3420	5	1	45252759	2084	12.90	0.50	12	0.08	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.63	N	095570	1000	468 억	503684	N	N	0	N	N
101	20241212	130720	55	60.00	KOSPI		N	N	N	Y	60	N	4605	-30	5	-0.65	157757700	34283	21.55	4630	4640	4585	6020	3245	4635	4601.63	1.11	0	-11513	4685	4660	4615	4590	4545	4672	4602	468	1385	1000	3420	5	1	45252759	2084	12.90	0.50	12	0.08	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.63	N	095570	1000	468 억	503684	N	N	0	N	N
102	20241212	120709	55	60.00	KOSPI		N	N	N	Y	60	N	4605	-30	5	-0.65	141823510	30815	19.37	4630	4640	4585	6020	3245	4635	4602.42	1.11	0	-9307	4685	4660	4615	4590	4545	4672	4602	468	1385	1000	3420	5	1	45252759	2084	12.90	0.50	12	0.07	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.63	N	095570	1000	468 억	503684	N	N	0	N	N
103	20241212	110720	55	60.00	KOSPI		N	N	N	Y	60	N	4600	-35	5	-0.76	119093150	25863	16.26	4630	4640	4585	6020	3245	4635	4604.77	1.11	0	-7142	4685	4660	4615	4590	4545	4672	4602	468	1385	1000	3420	5	1	45252759	2082	12.89	0.50	12	0.06	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.63	N	095570	1000	468 억	503684	N	N	0	N	N
104	20241212	100718	55	60.00	KOSPI		N	N	N	Y	60	N	4615	-20	5	-0.43	74910325	16254	10.22	4630	4640	4585	6020	3245	4635	4608.73	1.11	0	-9897	4685	4660	4615	4590	4545	4672	4602	468	1385	1000	3420	5	1	45252759	2088	12.93	0.50	12	0.04	357.00	9291.00	5320	20240103	-13.25	3980	20240805	15.95	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3980	15.95	20240805	0.63	N	095570	1000	468 억	503684	N	N	0	N	N
105	20241212	090725	55	60.00	KOSPI		N	N	N	Y	60	N	4640	5	2	0.11	1045155	226	0.14	4630	4640	4620	6020	3245	4635	4624.58	1.11	0	-83	4685	4660	4615	4590	4545	4672	4602	468	1385	1000	3420	5	1	45252759	2100	13.00	0.50	12	0.00	357.00	9291.00	5320	20240103	-12.78	3980	20240805	16.58	5320	-12.78	20240103	3980	16.58	20240805	5320	-12.78	20240103	3980	16.58	20240805	0.63	N	095570	1000	468 억	503684	N	N	0	N	N
106	20241211	160717	55	60.00	KOSPI		N	N	N	Y	60	N	4635	30	2	0.65	724026275	156841	149.73	4600	4640	4570	5980	3225	4605	4616.19	1.03	0	23213	4708	4656	4578	4526	4448	4682	4552	468	1375	1000	3400	5	1	45252759	2097	12.98	0.50	12	0.35	357.00	9291.00	5320	20240103	-12.88	3980	20240805	16.46	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3980	16.46	20240805	0.64	N	095570	1000	468 억	466228	N	N	1	N	N
107	20241211	150622	55	60.00	KOSPI		N	N	N	Y	60	N	4605	0	3	0.00	654755445	141796	135.37	4600	4640	4570	5980	3225	4605	4617.59	1.03	0	27534	4708	4656	4578	4526	4448	4682	4552	468	1375	1000	3400	5	1	45252759	2084	12.90	0.50	12	0.31	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.64	N	095570	1000	468 억	466228	N	N	1	N	N
108	20241211	140724	55	60.00	KOSPI		N	N	N	Y	60	N	4630	25	2	0.54	462924295	100162	95.62	4600	4640	4570	5980	3225	4605	4621.76	1.03	0	16920	4708	4656	4578	4526	4448	4682	4552	468	1375	1000	3400	5	1	45252759	2095	12.97	0.50	12	0.22	357.00	9291.00	5320	20240103	-12.97	3980	20240805	16.33	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3980	16.33	20240805	0.64	N	095570	1000	468 억	466228	N	N	1	N	N
109	20241211	130726	55	60.00	KOSPI		N	N	N	Y	60	N	4640	35	2	0.76	322249920	69777	66.61	4600	4640	4570	5980	3225	4605	4618.28	1.03	0	22672	4708	4656	4578	4526	4448	4682	4552	468	1375	1000	3400	5	1	45252759	2100	13.00	0.50	12	0.15	357.00	9291.00	5320	20240103	-12.78	3980	20240805	16.58	5320	-12.78	20240103	3980	16.58	20240805	5320	-12.78	20240103	3980	16.58	20240805	0.64	N	095570	1000	468 억	466228	N	N	1	N	N
110	20241211	120726	55	60.00	KOSPI		N	N	N	Y	60	N	4620	15	2	0.33	296916735	64296	61.38	4600	4640	4570	5980	3225	4605	4617.97	1.03	0	21491	4708	4656	4578	4526	4448	4682	4552	468	1375	1000	3400	5	1	45252759	2091	12.94	0.50	12	0.14	357.00	9291.00	5320	20240103	-13.16	3980	20240805	16.08	5320	-13.16	20240103	3980	16.08	20240805	5320	-13.16	20240103	3980	16.08	20240805	0.64	N	095570	1000	468 억	466228	N	N	1	N	N
111	20241211	110723	55	60.00	KOSPI		N	N	N	Y	60	N	4625	20	2	0.43	98039960	21183	20.22	4600	4640	4570	5980	3225	4605	4628.24	1.03	0	8032	4708	4656	4578	4526	4448	4682	4552	468	1375	1000	3400	5	1	45252759	2093	12.96	0.50	12	0.05	357.00	9291.00	5320	20240103	-13.06	3980	20240805	16.21	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3980	16.21	20240805	0.64	N	095570	1000	468 억	466228	N	N	1	N	N
112	20241211	100725	55	60.00	KOSPI		N	N	N	Y	60	N	4640	35	2	0.76	71627100	15485	14.78	4600	4640	4570	5980	3225	4605	4625.58	1.03	0	7865	4708	4656	4578	4526	4448	4682	4552	468	1375	1000	3400	5	1	45252759	2100	13.00	0.50	12	0.03	357.00	9291.00	5320	20240103	-12.78	3980	20240805	16.58	5320	-12.78	20240103	3980	16.58	20240805	5320	-12.78	20240103	3980	16.58	20240805	0.64	N	095570	1000	468 억	466228	N	N	1	N	N
113	20241211	090728	55	60.00	KOSPI		N	N	N	Y	60	N	4605	0	3	0.00	8665225	1884	1.80	4600	4605	4570	5980	3225	4605	4599.38	1.03	0	-85	4708	4656	4578	4526	4448	4682	4552	468	1375	1000	3400	5	1	45252759	2084	12.90	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.64	N	095570	1000	468 억	466228	N	N	1	N	N
114	20241210	160719	55	60.00	KOSPI		N	N	N	Y	60	N	4605	105	2	2.33	479221395	104631	132.53	4500	4630	4500	5850	3150	4500	4580.11	0.98	0	28154	4630	4565	4490	4425	4350	4527	4387	468	1350	1000	3330	5	1	45252759	2084	12.90	0.50	12	0.23	357.00	9291.00	5320	20240103	-13.44	3980	20240805	15.70	5320	-13.44	20240103	3980	15.70	20240805	5320	-13.44	20240103	3980	15.70	20240805	0.66	N	095570	1000	468 억	442319	N	N	1	N	N
115	20241210	150720	55	60.00	KOSPI		N	N	N	Y	60	N	4600	100	2	2.22	407454315	88966	112.69	4500	4630	4500	5850	3150	4500	4579.89	0.98	0	25547	4630	4565	4490	4425	4350	4527	4387	468	1350	1000	3330	5	1	45252759	2082	12.89	0.50	12	0.20	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.66	N	095570	1000	468 억	442319	N	N	0	N	N
116	20241210	140720	55	60.00	KOSPI		N	N	N	Y	60	N	4600	100	2	2.22	388899065	84932	107.58	4500	4630	4500	5850	3150	4500	4578.95	0.98	0	26157	4630	4565	4490	4425	4350	4527	4387	468	1350	1000	3330	5	1	45252759	2082	12.89	0.50	12	0.19	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.66	N	095570	1000	468 억	442319	N	N	0	N	N
117	20241210	130719	55	60.00	KOSPI		N	N	N	Y	60	N	4585	85	2	1.89	327067895	71461	90.52	4500	4630	4500	5850	3150	4500	4576.87	0.98	0	23391	4630	4565	4490	4425	4350	4527	4387	468	1350	1000	3330	5	1	45252759	2075	12.84	0.49	12	0.16	357.00	9291.00	5320	20240103	-13.82	3980	20240805	15.20	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3980	15.20	20240805	0.66	N	095570	1000	468 억	442319	N	N	0	N	N
118	20241210	120719	55	60.00	KOSPI		N	N	N	Y	60	N	4595	95	2	2.11	315143625	68863	87.23	4500	4630	4500	5850	3150	4500	4576.39	0.98	0	22154	4630	4565	4490	4425	4350	4527	4387	468	1350	1000	3330	5	1	45252759	2079	12.87	0.49	12	0.15	357.00	9291.00	5320	20240103	-13.63	3980	20240805	15.45	5320	-13.63	20240103	3980	15.45	20240805	5320	-13.63	20240103	3980	15.45	20240805	0.66	N	095570	1000	468 억	442319	N	N	0	N	N
119	20241210	110719	55	60.00	KOSPI		N	N	N	Y	60	N	4600	100	2	2.22	272084700	59494	75.36	4500	4630	4500	5850	3150	4500	4573.31	0.98	0	21186	4630	4565	4490	4425	4350	4527	4387	468	1350	1000	3330	5	1	45252759	2082	12.89	0.50	12	0.13	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.66	N	095570	1000	468 억	442319	N	N	0	N	N
120	20241210	100719	55	60.00	KOSPI		N	N	N	Y	60	N	4585	85	2	1.89	135954325	29899	37.87	4500	4605	4500	5850	3150	4500	4547.12	0.98	0	13302	4630	4565	4490	4425	4350	4527	4387	468	1350	1000	3330	5	1	45252759	2075	12.84	0.49	12	0.07	357.00	9291.00	5320	20240103	-13.82	3980	20240805	15.20	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3980	15.20	20240805	0.66	N	095570	1000	468 억	442319	N	N	0	N	N
121	20241210	090724	55	60.00	KOSPI		N	N	N	Y	60	N	4570	70	2	1.56	28807905	6392	8.10	4500	4570	4500	5850	3150	4500	4506.87	0.98	0	612	4630	4565	4490	4425	4350	4527	4387	468	1350	1000	3330	5	1	45252759	2068	12.80	0.49	12	0.01	357.00	9291.00	5320	20240103	-14.10	3980	20240805	14.82	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3980	14.82	20240805	0.66	N	095570	1000	468 억	442319	N	N	0	N	N
122	20241209	160717	55	60.00	KOSPI		N	N	N	Y	60	N	4500	-100	5	-2.17	353516575	78936	50.35	4555	4555	4415	5980	3220	4600	4478.52	0.99	0	3335	4710	4655	4545	4490	4380	4682	4517	468	1380	1000	3400	5	1	45252759	2036	12.61	0.48	12	0.17	357.00	9291.00	5320	20240103	-15.41	3980	20240805	13.07	5320	-15.41	20240103	3980	13.07	20240805	5320	-15.41	20240103	3980	13.07	20240805	0.66	N	095570	1000	468 억	446891	N	N	0	N	N
123	20241209	150717	55	60.00	KOSPI		N	N	N	Y	60	N	4500	-100	5	-2.17	326571490	72931	46.52	4555	4555	4415	5980	3220	4600	4477.81	0.99	0	2959	4710	4655	4545	4490	4380	4682	4517	468	1380	1000	3400	5	1	45252759	2036	12.61	0.48	12	0.16	357.00	9291.00	5320	20240103	-15.41	3980	20240805	13.07	5320	-15.41	20240103	3980	13.07	20240805	5320	-15.41	20240103	3980	13.07	20240805	0.66	N	095570	1000	468 억	446891	N	N	0	N	N
124	20241209	140718	55	60.00	KOSPI		N	N	N	Y	60	N	4480	-120	5	-2.61	294271440	65726	41.92	4555	4555	4415	5980	3220	4600	4477.25	0.99	0	-2123	4710	4655	4545	4490	4380	4682	4517	468	1380	1000	3400	5	1	45252759	2027	12.55	0.48	12	0.15	357.00	9291.00	5320	20240103	-15.79	3980	20240805	12.56	5320	-15.79	20240103	3980	12.56	20240805	5320	-15.79	20240103	3980	12.56	20240805	0.66	N	095570	1000	468 억	446891	N	N	0	N	N
125	20241209	130720	55	60.00	KOSPI		N	N	N	Y	60	N	4480	-120	5	-2.61	212946430	47482	30.29	4555	4555	4415	5980	3220	4600	4484.78	0.99	0	3584	4710	4655	4545	4490	4380	4682	4517	468	1380	1000	3400	5	1	45252759	2027	12.55	0.48	12	0.10	357.00	9291.00	5320	20240103	-15.79	3980	20240805	12.56	5320	-15.79	20240103	3980	12.56	20240805	5320	-15.79	20240103	3980	12.56	20240805	0.66	N	095570	1000	468 억	446891	N	N	0	N	N
126	20241209	120717	55	60.00	KOSPI		N	N	N	Y	60	N	4495	-105	5	-2.28	201663405	44972	28.69	4555	4555	4415	5980	3220	4600	4484.20	0.99	0	3647	4710	4655	4545	4490	4380	4682	4517	468	1380	1000	3400	5	1	45252759	2034	12.59	0.48	12	0.10	357.00	9291.00	5320	20240103	-15.51	3980	20240805	12.94	5320	-15.51	20240103	3980	12.94	20240805	5320	-15.51	20240103	3980	12.94	20240805	0.66	N	095570	1000	468 억	446891	N	N	0	N	N
127	20241209	110718	55	60.00	KOSPI		N	N	N	Y	60	N	4505	-95	5	-2.07	143829730	32100	20.47	4555	4555	4415	5980	3220	4600	4480.68	0.99	0	3714	4710	4655	4545	4490	4380	4682	4517	468	1380	1000	3400	5	1	45252759	2039	12.62	0.48	12	0.07	357.00	9291.00	5320	20240103	-15.32	3980	20240805	13.19	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3980	13.19	20240805	0.66	N	095570	1000	468 억	446891	N	N	0	N	N
128	20241209	100717	55	60.00	KOSPI		N	N	N	Y	60	N	4515	-85	5	-1.85	99047970	22126	14.11	4555	4555	4415	5980	3220	4600	4476.54	0.99	0	1378	4710	4655	4545	4490	4380	4682	4517	468	1380	1000	3400	5	1	45252759	2043	12.65	0.49	12	0.05	357.00	9291.00	5320	20240103	-15.13	3980	20240805	13.44	5320	-15.13	20240103	3980	13.44	20240805	5320	-15.13	20240103	3980	13.44	20240805	0.66	N	095570	1000	468 억	446891	N	N	0	N	N
129	20241209	090713	55	60.00	KOSPI		N	N	N	Y	60	N	4440	-160	5	-3.48	8977870	2015	1.29	4555	4555	4415	5980	3220	4600	4455.52	0.99	0	-252	4710	4655	4545	4490	4380	4682	4517	468	1380	1000	3400	5	1	45252759	2009	12.44	0.48	12	0.00	357.00	9291.00	5320	20240103	-16.54	3980	20240805	11.56	5320	-16.54	20240103	3980	11.56	20240805	5320	-16.54	20240103	3980	11.56	20240805	0.66	N	095570	1000	468 억	446891	N	N	0	N	N
130	20241206	160710	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	20	2	0.44	701259405	156272	161.42	4535	4600	4435	5950	3210	4580	4487.41	1.04	0	-21973	4773	4676	4598	4501	4423	4637	4462	468	1370	1000	3380	5	1	45252759	2082	12.89	0.50	12	0.35	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.65	N	095570	1000	468 억	471407	N	N	0	N	N
131	20241206	150715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	-65	5	-1.42	648713860	144726	149.49	4535	4585	4435	5950	3210	4580	4482.36	1.04	0	-21447	4773	4676	4598	4501	4423	4637	4462	468	1370	1000	3380	5	1	45252759	2043	12.65	0.49	12	0.32	357.00	9291.00	5320	20240103	-15.13	3980	20240805	13.44	5320	-15.13	20240103	3980	13.44	20240805	5320	-15.13	20240103	3980	13.44	20240805	0.65	N	095570	1000	468 억	471407	N	N	0	N	N
132	20241206	140712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-75	5	-1.64	624833940	139426	144.02	4535	4585	4435	5950	3210	4580	4481.47	1.04	0	-20123	4773	4676	4598	4501	4423	4637	4462	468	1370	1000	3380	5	1	45252759	2039	12.62	0.48	12	0.31	357.00	9291.00	5320	20240103	-15.32	3980	20240805	13.19	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3980	13.19	20240805	0.65	N	095570	1000	468 억	471407	N	N	0	N	N
133	20241206	130713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-90	5	-1.97	608341315	135760	140.23	4535	4585	4435	5950	3210	4580	4481.01	1.04	0	-19736	4773	4676	4598	4501	4423	4637	4462	468	1370	1000	3380	5	1	45252759	2032	12.58	0.48	12	0.30	357.00	9291.00	5320	20240103	-15.60	3980	20240805	12.81	5320	-15.60	20240103	3980	12.81	20240805	5320	-15.60	20240103	3980	12.81	20240805	0.65	N	095570	1000	468 억	471407	N	N	0	N	N
134	20241206	120709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-100	5	-2.18	555021275	123841	127.92	4535	4585	4435	5950	3210	4580	4481.72	1.04	0	-22069	4773	4676	4598	4501	4423	4637	4462	468	1370	1000	3380	5	1	45252759	2027	12.55	0.48	12	0.27	357.00	9291.00	5320	20240103	-15.79	3980	20240805	12.56	5320	-15.79	20240103	3980	12.56	20240805	5320	-15.79	20240103	3980	12.56	20240805	0.65	N	095570	1000	468 억	471407	N	N	0	N	N
135	20241206	110709	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-105	5	-2.29	503804240	112414	116.12	4535	4585	4435	5950	3210	4580	4481.69	1.04	0	-20639	4773	4676	4598	4501	4423	4637	4462	468	1370	1000	3380	5	1	45252759	2025	12.54	0.48	12	0.25	357.00	9291.00	5320	20240103	-15.88	3980	20240805	12.44	5320	-15.88	20240103	3980	12.44	20240805	5320	-15.88	20240103	3980	12.44	20240805	0.65	N	095570	1000	468 억	471407	N	N	0	N	N
136	20241206	100707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4505	-75	5	-1.64	150708230	33379	34.48	4535	4585	4500	5950	3210	4580	4515.06	1.04	0	-14214	4773	4676	4598	4501	4423	4637	4462	468	1370	1000	3380	5	1	45252759	2039	12.62	0.48	12	0.07	357.00	9291.00	5320	20240103	-15.32	3980	20240805	13.19	5320	-15.32	20240103	3980	13.19	20240805	5320	-15.32	20240103	3980	13.19	20240805	0.65	N	095570	1000	468 억	471407	N	N	0	N	N
137	20241206	090712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	-30	5	-0.66	1724995	379	0.39	4535	4585	4535	5950	3210	4580	4551.44	1.04	0	162	4773	4676	4598	4501	4423	4637	4462	468	1370	1000	3380	5	1	45252759	2059	12.75	0.49	12	0.00	357.00	9291.00	5320	20240103	-14.47	3980	20240805	14.32	5320	-14.47	20240103	3980	14.32	20240805	5320	-14.47	20240103	3980	14.32	20240805	0.65	N	095570	1000	468 억	471407	N	N	0	N	N
138	20241205	160700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-20	5	-0.43	441110280	96811	154.03	4600	4695	4520	5980	3220	4600	4556.41	1.10	0	-34137	4663	4631	4593	4561	4523	4612	4542	468	1380	1000	3400	5	1	45252759	2073	12.83	0.49	12	0.21	357.00	9291.00	5320	20240103	-13.91	3980	20240805	15.08	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.65	N	095570	1000	468 억	498154	N	N	0	N	N
139	20241205	150704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	-55	5	-1.20	366505895	80425	127.96	4600	4695	4520	5980	3220	4600	4557.11	1.10	0	-26848	4663	4631	4593	4561	4523	4612	4542	468	1380	1000	3400	5	1	45252759	2057	12.73	0.49	12	0.18	357.00	9291.00	5320	20240103	-14.57	3980	20240805	14.20	5320	-14.57	20240103	3980	14.20	20240805	5320	-14.57	20240103	3980	14.20	20240805	0.65	N	095570	1000	468 억	498154	N	N	0	N	N
140	20241205	140653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-20	5	-0.43	197686045	43296	68.89	4600	4695	4555	5980	3220	4600	4565.92	1.10	0	-18529	4663	4631	4593	4561	4523	4612	4542	468	1380	1000	3400	5	1	45252759	2073	12.83	0.49	12	0.10	357.00	9291.00	5320	20240103	-13.91	3980	20240805	15.08	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.65	N	095570	1000	468 억	498154	N	N	0	N	N
141	20241205	130701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-30	5	-0.65	156752185	34319	54.60	4600	4695	4560	5980	3220	4600	4567.50	1.10	0	-16929	4663	4631	4593	4561	4523	4612	4542	468	1380	1000	3400	5	1	45252759	2068	12.80	0.49	12	0.08	357.00	9291.00	5320	20240103	-14.10	3980	20240805	14.82	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3980	14.82	20240805	0.65	N	095570	1000	468 억	498154	N	N	0	N	N
142	20241205	120701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-30	5	-0.65	135695985	29704	47.26	4600	4695	4560	5980	3220	4600	4568.27	1.10	0	-14274	4663	4631	4593	4561	4523	4612	4542	468	1380	1000	3400	5	1	45252759	2068	12.80	0.49	12	0.07	357.00	9291.00	5320	20240103	-14.10	3980	20240805	14.82	5320	-14.10	20240103	3980	14.82	20240805	5320	-14.10	20240103	3980	14.82	20240805	0.65	N	095570	1000	468 억	498154	N	N	0	N	N
143	20241205	110700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-35	5	-0.76	105866245	23170	36.86	4600	4695	4560	5980	3220	4600	4569.11	1.10	0	-12263	4663	4631	4593	4561	4523	4612	4542	468	1380	1000	3400	5	1	45252759	2066	12.79	0.49	12	0.05	357.00	9291.00	5320	20240103	-14.19	3980	20240805	14.70	5320	-14.19	20240103	3980	14.70	20240805	5320	-14.19	20240103	3980	14.70	20240805	0.65	N	095570	1000	468 억	498154	N	N	0	N	N
144	20241205	100657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	-25	5	-0.54	82832420	18129	28.84	4600	4695	4560	5980	3220	4600	4569.06	1.10	0	-9147	4663	4631	4593	4561	4523	4612	4542	468	1380	1000	3400	5	1	45252759	2070	12.82	0.49	12	0.04	357.00	9291.00	5320	20240103	-14.00	3980	20240805	14.95	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3980	14.95	20240805	0.65	N	095570	1000	468 억	498154	N	N	0	N	N
145	20241205	090701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-20	5	-0.43	7576200	1649	2.62	4600	4695	4580	5980	3220	4600	4594.42	1.10	0	-1306	4663	4631	4593	4561	4523	4612	4542	468	1380	1000	3400	5	1	45252759	2073	12.83	0.49	12	0.00	357.00	9291.00	5320	20240103	-13.91	3980	20240805	15.08	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.65	N	095570	1000	468 억	498154	N	N	0	N	N
146	20241204	160649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-80	5	-1.71	288191360	62849	141.54	4625	4625	4555	6080	3280	4680	4585.46	1.16	0	-28278	4756	4717	4651	4612	4546	4737	4632	468	1400	1000	3460	5	1	45252759	2082	12.89	0.50	12	0.14	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.65	N	095570	1000	468 억	525704	N	N	2	N	N
147	20241204	150650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-95	5	-2.03	264587425	57712	129.97	4625	4625	4555	6080	3280	4680	4584.62	1.16	0	-24933	4756	4717	4651	4612	4546	4737	4632	468	1400	1000	3460	5	1	45252759	2075	12.84	0.49	12	0.13	357.00	9291.00	5320	20240103	-13.82	3980	20240805	15.20	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3980	15.20	20240805	0.65	N	095570	1000	468 억	525704	N	N	2	N	N
148	20241204	140649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-100	5	-2.14	229388940	50027	112.66	4625	4625	4555	6080	3280	4680	4585.30	1.16	0	-18740	4756	4717	4651	4612	4546	4737	4632	468	1400	1000	3460	5	1	45252759	2073	12.83	0.49	12	0.11	357.00	9291.00	5320	20240103	-13.91	3980	20240805	15.08	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.65	N	095570	1000	468 억	525704	N	N	2	N	N
149	20241204	130647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-80	5	-1.71	207283460	45208	101.81	4625	4625	4555	6080	3280	4680	4585.11	1.16	0	-15935	4756	4717	4651	4612	4546	4737	4632	468	1400	1000	3460	5	1	45252759	2082	12.89	0.50	12	0.10	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.65	N	095570	1000	468 억	525704	N	N	2	N	N
150	20241204	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-80	5	-1.71	196675170	42898	96.61	4625	4625	4555	6080	3280	4680	4584.72	1.16	0	-16230	4756	4717	4651	4612	4546	4737	4632	468	1400	1000	3460	5	1	45252759	2082	12.89	0.50	12	0.09	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.65	N	095570	1000	468 억	525704	N	N	2	N	N
151	20241204	110636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-90	5	-1.92	162507655	35440	79.81	4625	4625	4555	6080	3280	4680	4585.43	1.16	0	-11406	4756	4717	4651	4612	4546	4737	4632	468	1400	1000	3460	5	1	45252759	2077	12.86	0.49	12	0.08	357.00	9291.00	5320	20240103	-13.72	3980	20240805	15.33	5320	-13.72	20240103	3980	15.33	20240805	5320	-13.72	20240103	3980	15.33	20240805	0.65	N	095570	1000	468 억	525704	N	N	2	N	N
152	20241204	100639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-95	5	-2.03	122927460	26810	60.38	4625	4625	4555	6080	3280	4680	4585.13	1.16	0	-8445	4756	4717	4651	4612	4546	4737	4632	468	1400	1000	3460	5	1	45252759	2075	12.84	0.49	12	0.06	357.00	9291.00	5320	20240103	-13.82	3980	20240805	15.20	5320	-13.82	20240103	3980	15.20	20240805	5320	-13.82	20240103	3980	15.20	20240805	0.65	N	095570	1000	468 억	525704	N	N	2	N	N
153	20241204	090650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-65	5	-1.39	2422975	527	1.19	4625	4625	4570	6080	3280	4680	4597.68	1.16	0	-51	4756	4717	4651	4612	4546	4737	4632	468	1400	1000	3460	5	1	45252759	2088	12.93	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.25	3980	20240805	15.95	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3980	15.95	20240805	0.65	N	095570	1000	468 억	525704	N	N	2	N	N
154	20241203	160714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	45	2	0.97	205357075	44401	48.37	4625	4690	4585	6020	3245	4635	4625.05	1.16	0	-10982	4755	4695	4630	4570	4505	4662	4537	468	1385	1000	3420	5	1	45252759	2118	13.11	0.50	12	0.10	357.00	9291.00	5320	20240103	-12.03	3980	20240805	17.59	5320	-12.03	20240103	3980	17.59	20240805	5320	-12.03	20240103	3980	17.59	20240805	0.64	N	095570	1000	468 억	526972	N	N	2	N	N
155	20241203	150742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-5	5	-0.11	186118525	40273	43.87	4625	4660	4585	6020	3245	4635	4621.42	1.16	0	-10400	4755	4695	4630	4570	4505	4662	4537	468	1385	1000	3420	5	1	45252759	2095	12.97	0.50	12	0.09	357.00	9291.00	5320	20240103	-12.97	3980	20240805	16.33	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3980	16.33	20240805	0.64	N	095570	1000	468 억	526972	N	N	0	N	N
156	20241203	140731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-5	5	-0.11	167404155	36235	39.48	4625	4660	4585	6020	3245	4635	4619.96	1.16	0	-11673	4755	4695	4630	4570	4505	4662	4537	468	1385	1000	3420	5	1	45252759	2095	12.97	0.50	12	0.08	357.00	9291.00	5320	20240103	-12.97	3980	20240805	16.33	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3980	16.33	20240805	0.64	N	095570	1000	468 억	526972	N	N	0	N	N
157	20241203	130730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-5	5	-0.11	159182460	34458	37.54	4625	4660	4585	6020	3245	4635	4619.61	1.16	0	-11983	4755	4695	4630	4570	4505	4662	4537	468	1385	1000	3420	5	1	45252759	2095	12.97	0.50	12	0.08	357.00	9291.00	5320	20240103	-12.97	3980	20240805	16.33	5320	-12.97	20240103	3980	16.33	20240805	5320	-12.97	20240103	3980	16.33	20240805	0.64	N	095570	1000	468 억	526972	N	N	0	N	N
158	20241203	120739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-25	5	-0.54	135958490	29424	32.06	4625	4660	4585	6020	3245	4635	4620.67	1.16	0	-11687	4755	4695	4630	4570	4505	4662	4537	468	1385	1000	3420	5	1	45252759	2086	12.91	0.50	12	0.07	357.00	9291.00	5320	20240103	-13.35	3980	20240805	15.83	5320	-13.35	20240103	3980	15.83	20240805	5320	-13.35	20240103	3980	15.83	20240805	0.64	N	095570	1000	468 억	526972	N	N	0	N	N
159	20241203	110723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4610	-25	5	-0.54	90758015	19629	21.38	4625	4660	4585	6020	3245	4635	4623.67	1.16	0	-9674	4755	4695	4630	4570	4505	4662	4537	468	1385	1000	3420	5	1	45252759	2086	12.91	0.50	12	0.04	357.00	9291.00	5320	20240103	-13.35	3980	20240805	15.83	5320	-13.35	20240103	3980	15.83	20240805	5320	-13.35	20240103	3980	15.83	20240805	0.64	N	095570	1000	468 억	526972	N	N	0	N	N
160	20241203	100712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-20	5	-0.43	64911420	14026	15.28	4625	4660	4585	6020	3245	4635	4627.94	1.16	0	-7030	4755	4695	4630	4570	4505	4662	4537	468	1385	1000	3420	5	1	45252759	2088	12.93	0.50	12	0.03	357.00	9291.00	5320	20240103	-13.25	3980	20240805	15.95	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3980	15.95	20240805	0.64	N	095570	1000	468 억	526972	N	N	0	N	N
161	20241203	090707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-10	5	-0.22	4777850	1035	1.13	4625	4630	4585	6020	3245	4635	4616.28	1.16	0	231	4755	4695	4630	4570	4505	4662	4537	468	1385	1000	3420	5	1	45252759	2093	12.96	0.50	12	0.00	357.00	9291.00	5320	20240103	-13.06	3980	20240805	16.21	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3980	16.21	20240805	0.64	N	095570	1000	468 억	526972	N	N	0	N	N
162	20241202	160654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-80	5	-1.70	422810225	91785	116.37	4685	4690	4565	6120	3305	4715	4606.53	1.23	0	-30468	4825	4770	4705	4650	4585	4737	4617	468	1405	1000	3480	5	1	45252759	2097	12.98	0.50	12	0.20	357.00	9291.00	5320	20240103	-12.88	3980	20240805	16.46	5320	-12.88	20240103	3980	16.46	20240805	5320	-12.88	20240103	3980	16.46	20240805	0.60	N	095570	1000	468 억	555901	N	N	0	N	N
163	20241202	150749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-115	5	-2.44	387895800	84229	106.79	4685	4690	4565	6120	3305	4715	4605.25	1.23	0	-26718	4825	4770	4705	4650	4585	4737	4617	468	1405	1000	3480	5	1	45252759	2082	12.89	0.50	12	0.19	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.60	N	095570	1000	468 억	555901	N	N	0	N	N
164	20241202	140718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-100	5	-2.12	376498370	81756	103.65	4685	4690	4565	6120	3305	4715	4605.15	1.23	0	-25217	4825	4770	4705	4650	4585	4737	4617	468	1405	1000	3480	5	1	45252759	2088	12.93	0.50	12	0.18	357.00	9291.00	5320	20240103	-13.25	3980	20240805	15.95	5320	-13.25	20240103	3980	15.95	20240805	5320	-13.25	20240103	3980	15.95	20240805	0.60	N	095570	1000	468 억	555901	N	N	0	N	N
165	20241202	130713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-135	5	-2.86	352194985	76483	96.97	4685	4690	4565	6120	3305	4715	4604.88	1.23	0	-23921	4825	4770	4705	4650	4585	4737	4617	468	1405	1000	3480	5	1	45252759	2073	12.83	0.49	12	0.17	357.00	9291.00	5320	20240103	-13.91	3980	20240805	15.08	5320	-13.91	20240103	3980	15.08	20240805	5320	-13.91	20240103	3980	15.08	20240805	0.60	N	095570	1000	468 억	555901	N	N	0	N	N
166	20241202	120727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	-140	5	-2.97	327728030	71135	90.19	4685	4690	4570	6120	3305	4715	4607.13	1.23	0	-21383	4825	4770	4705	4650	4585	4737	4617	468	1405	1000	3480	5	1	45252759	2070	12.82	0.49	12	0.16	357.00	9291.00	5320	20240103	-14.00	3980	20240805	14.95	5320	-14.00	20240103	3980	14.95	20240805	5320	-14.00	20240103	3980	14.95	20240805	0.60	N	095570	1000	468 억	555901	N	N	0	N	N
167	20241202	110647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-115	5	-2.44	223796250	48491	61.48	4685	4690	4585	6120	3305	4715	4615.21	1.23	0	-15900	4825	4770	4705	4650	4585	4737	4617	468	1405	1000	3480	5	1	45252759	2082	12.89	0.50	12	0.11	357.00	9291.00	5320	20240103	-13.53	3980	20240805	15.58	5320	-13.53	20240103	3980	15.58	20240805	5320	-13.53	20240103	3980	15.58	20240805	0.60	N	095570	1000	468 억	555901	N	N	0	N	N
168	20241202	100650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	-90	5	-1.91	186188070	40335	51.14	4685	4690	4585	6120	3305	4715	4616.04	1.23	0	-12954	4825	4770	4705	4650	4585	4737	4617	468	1405	1000	3480	5	1	45252759	2093	12.96	0.50	12	0.09	357.00	9291.00	5320	20240103	-13.06	3980	20240805	16.21	5320	-13.06	20240103	3980	16.21	20240805	5320	-13.06	20240103	3980	16.21	20240805	0.60	N	095570	1000	468 억	555901	N	N	0	N	N
169	20241202	090648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-60	5	-1.27	10745710	2303	2.92	4685	4690	4655	6120	3305	4715	4665.96	1.23	0	-1922	4825	4770	4705	4650	4585	4737	4617	468	1405	1000	3480	5	1	45252759	2107	13.04	0.50	12	0.01	357.00	9291.00	5320	20240103	-12.50	3980	20240805	16.96	5320	-12.50	20240103	3980	16.96	20240805	5320	-12.50	20240103	3980	16.96	20240805	0.60	N	095570	1000	468 억	555901	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History