KissMeData/102260/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160820	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	142484340	38034	44.32	3795	3795	3730	4940	2660	3800	3746.37	2.23	-24728	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1105823	N	N	1	N	N
3	20241231	150811	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	142484340	38034	44.32	3795	3795	3730	4940	2660	3800	3746.37	2.23	-24728	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1105823	N	N	1	N	N
4	20241231	140818	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	142484340	38034	44.32	3795	3795	3730	4940	2660	3800	3746.37	2.23	-24728	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1105823	N	N	1	N	N
5	20241231	130820	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	142484340	38034	44.32	3795	3795	3730	4940	2660	3800	3746.37	2.23	-24728	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1105823	N	N	1	N	N
6	20241231	120819	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	142484340	38034	44.32	3795	3795	3730	4940	2660	3800	3746.37	2.23	-24728	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1105823	N	N	1	N	N
7	20241231	110818	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	142484340	38034	44.32	3795	3795	3730	4940	2660	3800	3746.37	2.23	-24728	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1105823	N	N	1	N	N
8	20241231	100812	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	142484340	38034	44.32	3795	3795	3730	4940	2660	3800	3746.37	2.23	-24728	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1105823	N	N	1	N	N
9	20241231	090821	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	142484340	38034	44.32	3795	3795	3730	4940	2660	3800	3746.37	2.23	-24728	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1105823	N	N	1	N	N
10	20241230	160815	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	141361600	37733	43.97	3795	3795	3730	4940	2660	3800	3746.37	2.28	0	-26008	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1130551	N	N	1	N	N
11	20241230	150818	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3740	-60	5	-1.58	122753265	32763	38.18	3795	3795	3730	4940	2660	3800	3746.70	2.28	0	-23477	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1858	5.56	0.46	12	0.07	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	5629	-33.56	20240326	3523	6.16	20241209	5680	-34.15	20240326	3555	5.20	20241209	0.89	N	102260	1000	496 억	1130551	N	N	1	N	N
12	20241230	140817	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3740	-60	5	-1.58	102729990	27417	31.95	3795	3795	3730	4940	2660	3800	3746.94	2.28	0	-21199	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1858	5.56	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	5629	-33.56	20240326	3523	6.16	20241209	5680	-34.15	20240326	3555	5.20	20241209	0.89	N	102260	1000	496 억	1130551	N	N	1	N	N
13	20241230	130817	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3740	-60	5	-1.58	53554530	14259	16.61	3795	3795	3735	4940	2660	3800	3755.84	2.28	0	-10333	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1858	5.56	0.46	12	0.03	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	5629	-33.56	20240326	3523	6.16	20241209	5680	-34.15	20240326	3555	5.20	20241209	0.89	N	102260	1000	496 억	1130551	N	N	1	N	N
14	20241230	120815	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3745	-55	5	-1.45	41038295	10915	12.72	3795	3795	3735	4940	2660	3800	3759.81	2.28	0	-7647	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1861	5.56	0.46	12	0.02	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	5629	-33.47	20240326	3523	6.30	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.89	N	102260	1000	496 억	1130551	N	N	1	N	N
15	20241230	110816	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3770	-30	5	-0.79	32896385	8744	10.19	3795	3795	3735	4940	2660	3800	3762.17	2.28	0	-5650	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1873	5.60	0.47	12	0.02	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	5629	-33.03	20240326	3523	7.01	20241209	5680	-33.63	20240326	3555	6.05	20241209	0.89	N	102260	1000	496 억	1130551	N	N	1	N	N
16	20241230	100816	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3760	-40	5	-1.05	27266415	7249	8.45	3795	3795	3735	4940	2660	3800	3761.40	2.28	0	-4309	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1868	5.59	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.20	3523	20241209	6.73	5629	-33.20	20240326	3523	6.73	20241209	5680	-33.80	20240326	3555	5.77	20241209	0.89	N	102260	1000	496 억	1130551	N	N	1	N	N
17	20241230	090818	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3785	-15	5	-0.39	2193470	579	0.67	3795	3795	3760	4940	2660	3800	3788.38	2.28	0	-212	3916	3857	3801	3742	3686	3830	3715	497	1140	1000	2880	5	1	49689728	1881	5.62	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	5629	-32.76	20240326	3523	7.44	20241209	5680	-33.36	20240326	3555	6.47	20241209	0.89	N	102260	1000	496 억	1130551	N	N	1	N	N
18	20241227	160813	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3800	-135	5	-3.43	324724265	85822	44.65	3830	3860	3745	5110	2755	3935	3783.68	2.36	0	-42215	4007	3971	3928	3892	3849	3949	3870	497	1175	1000	2990	5	1	49689728	1888	5.65	0.47	12	0.17	673.00	8062.00	5629	20240326	-32.49	3523	20241209	7.86	5629	-32.49	20240326	3523	7.86	20241209	5680	-33.10	20240326	3555	6.89	20241209	0.89	N	102260	1000	496 억	1172867	N	N	1	N	N
19	20241227	150813	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3770	-165	5	-4.19	285921260	75530	39.29	3830	3860	3745	5110	2755	3935	3785.53	2.36	0	-33464	4007	3971	3928	3892	3849	3949	3870	497	1175	1000	2990	5	1	49689728	1873	5.60	0.47	12	0.15	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	5629	-33.03	20240326	3523	7.01	20241209	5680	-33.63	20240326	3555	6.05	20241209	0.89	N	102260	1000	496 억	1172867	N	N	859	N	N
20	20241227	140814	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3755	-180	5	-4.57	263060720	69454	36.13	3830	3860	3745	5110	2755	3935	3787.55	2.36	0	-33001	4007	3971	3928	3892	3849	3949	3870	497	1175	1000	2990	5	1	49689728	1866	5.58	0.47	12	0.14	673.00	8062.00	5629	20240326	-33.29	3523	20241209	6.59	5629	-33.29	20240326	3523	6.59	20241209	5680	-33.89	20240326	3555	5.63	20241209	0.89	N	102260	1000	496 억	1172867	N	N	859	N	N
21	20241227	130814	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3755	-180	5	-4.57	251190530	66293	34.49	3830	3860	3750	5110	2755	3935	3789.10	2.36	0	-30040	4007	3971	3928	3892	3849	3949	3870	497	1175	1000	2990	5	1	49689728	1866	5.58	0.47	12	0.13	673.00	8062.00	5629	20240326	-33.29	3523	20241209	6.59	5629	-33.29	20240326	3523	6.59	20241209	5680	-33.89	20240326	3555	5.63	20241209	0.89	N	102260	1000	496 억	1172867	N	N	859	N	N
22	20241227	120815	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3755	-180	5	-4.57	239718000	63238	32.90	3830	3860	3750	5110	2755	3935	3790.73	2.36	0	-28164	4007	3971	3928	3892	3849	3949	3870	497	1175	1000	2990	5	1	49689728	1866	5.58	0.47	12	0.13	673.00	8062.00	5629	20240326	-33.29	3523	20241209	6.59	5629	-33.29	20240326	3523	6.59	20241209	5680	-33.89	20240326	3555	5.63	20241209	0.89	N	102260	1000	496 억	1172867	N	N	859	N	N
23	20241227	110812	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3750	-185	5	-4.70	201833790	53143	27.65	3830	3860	3750	5110	2755	3935	3797.94	2.36	0	-24624	4007	3971	3928	3892	3849	3949	3870	497	1175	1000	2990	5	1	49689728	1863	5.57	0.47	12	0.11	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	5629	-33.38	20240326	3523	6.44	20241209	5680	-33.98	20240326	3555	5.49	20241209	0.89	N	102260	1000	496 억	1172867	N	N	859	N	N
24	20241227	100811	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3795	-140	5	-3.56	144586710	37954	19.75	3830	3860	3775	5110	2755	3935	3809.52	2.36	0	-17362	4007	3971	3928	3892	3849	3949	3870	497	1175	1000	2990	5	1	49689728	1886	5.64	0.47	12	0.08	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	5629	-32.58	20240326	3523	7.72	20241209	5680	-33.19	20240326	3555	6.75	20241209	0.89	N	102260	1000	496 억	1172867	N	N	859	N	N
25	20241227	090816	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3800	-135	5	-3.43	60321745	15749	8.19	3830	3860	3800	5110	2755	3935	3830.20	2.36	0	-7031	4007	3971	3928	3892	3849	3949	3870	497	1175	1000	2990	5	1	49689728	1888	5.65	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.49	3523	20241209	7.86	5629	-32.49	20240326	3523	7.86	20241209	5680	-33.10	20240326	3555	6.89	20241209	0.89	N	102260	1000	496 억	1172867	N	N	859	N	N
26	20241226	160809	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	-15	5	-0.38	766292800	193874	181.24	3985	4000	3920	5180	2790	3985	3952.21	2.30	0	26489	4061	4022	3971	3932	3881	4042	3952	497	1195	1000	3020	5	1	49689728	1973	5.90	0.49	12	0.39	673.00	8062.00	5680	20240326	-30.11	3555	20241209	11.67	5680	-30.11	20240326	3555	11.67	20241209	5680	-30.11	20240326	3555	11.67	20241209	0.90	N	102260	1000	496 억	1145056	N	N	859	N	N
27	20241226	150805	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	-15	5	-0.38	591531615	149893	140.13	3985	4000	3920	5180	2790	3985	3946.36	2.30	0	20779	4061	4022	3971	3932	3881	4042	3952	497	1195	1000	3020	5	1	49689728	1973	5.90	0.49	12	0.30	673.00	8062.00	5680	20240326	-30.11	3555	20241209	11.67	5680	-30.11	20240326	3555	11.67	20241209	5680	-30.11	20240326	3555	11.67	20241209	0.90	N	102260	1000	496 억	1145056	N	N	0	N	N
28	20241226	140805	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	-50	5	-1.25	464436885	117802	110.13	3985	4000	3920	5180	2790	3985	3942.52	2.30	0	24688	4061	4022	3971	3932	3881	4042	3952	497	1195	1000	3020	5	1	49689728	1955	5.85	0.49	12	0.24	673.00	8062.00	5680	20240326	-30.72	3555	20241209	10.69	5680	-30.72	20240326	3555	10.69	20241209	5680	-30.72	20240326	3555	10.69	20241209	0.90	N	102260	1000	496 억	1145056	N	N	0	N	N
29	20241226	130807	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	-35	5	-0.88	378306845	95918	89.67	3985	4000	3920	5180	2790	3985	3944.06	2.30	0	18484	4061	4022	3971	3932	3881	4042	3952	497	1195	1000	3020	5	1	49689728	1963	5.87	0.49	12	0.19	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.90	N	102260	1000	496 억	1145056	N	N	0	N	N
30	20241226	120804	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	-50	5	-1.25	336120110	85195	79.64	3985	4000	3925	5180	2790	3985	3945.30	2.30	0	13679	4061	4022	3971	3932	3881	4042	3952	497	1195	1000	3020	5	1	49689728	1955	5.85	0.49	12	0.17	673.00	8062.00	5680	20240326	-30.72	3555	20241209	10.69	5680	-30.72	20240326	3555	10.69	20241209	5680	-30.72	20240326	3555	10.69	20241209	0.90	N	102260	1000	496 억	1145056	N	N	0	N	N
31	20241226	110804	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	-50	5	-1.25	232793040	58928	55.09	3985	4000	3930	5180	2790	3985	3950.46	2.30	0	3227	4061	4022	3971	3932	3881	4042	3952	497	1195	1000	3020	5	1	49689728	1955	5.85	0.49	12	0.12	673.00	8062.00	5680	20240326	-30.72	3555	20241209	10.69	5680	-30.72	20240326	3555	10.69	20241209	5680	-30.72	20240326	3555	10.69	20241209	0.90	N	102260	1000	496 억	1145056	N	N	0	N	N
32	20241226	100806	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	-25	5	-0.63	85024635	21439	20.04	3985	4000	3950	5180	2790	3985	3965.88	2.30	0	-3049	4061	4022	3971	3932	3881	4042	3952	497	1195	1000	3020	5	1	49689728	1968	5.88	0.49	12	0.04	673.00	8062.00	5680	20240326	-30.28	3555	20241209	11.39	5680	-30.28	20240326	3555	11.39	20241209	5680	-30.28	20240326	3555	11.39	20241209	0.90	N	102260	1000	496 억	1145056	N	N	0	N	N
33	20241226	090807	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	0	3	0.00	6369310	1597	1.49	3985	4000	3980	5180	2790	3985	3988.32	2.30	0	-867	4061	4022	3971	3932	3881	4042	3952	497	1195	1000	3020	5	1	49689728	1980	5.92	0.49	12	0.00	673.00	8062.00	5680	20240326	-29.84	3555	20241209	12.10	5680	-29.84	20240326	3555	12.10	20241209	5680	-29.84	20240326	3555	12.10	20241209	0.90	N	102260	1000	496 억	1145056	N	N	0	N	N
34	20241224	160807	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	10	2	0.25	423133330	106470	326.05	3975	4010	3920	5160	2785	3975	3974.15	2.25	0	26437	4018	3996	3958	3936	3898	4007	3947	497	1185	1000	3020	5	1	49689728	1980	5.92	0.49	12	0.21	673.00	8062.00	5680	20240326	-29.84	3555	20241209	12.10	5680	-29.84	20240326	3555	12.10	20241209	5680	-29.84	20240326	3555	12.10	20241209	0.86	N	102260	1000	496 억	1118329	N	N	18	N	N
35	20241224	150805	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	-5	5	-0.13	418036920	105189	322.13	3975	4010	3920	5160	2785	3975	3974.15	2.25	0	26898	4018	3996	3958	3936	3898	4007	3947	497	1185	1000	3020	5	1	49689728	1973	5.90	0.49	12	0.21	673.00	8062.00	5680	20240326	-30.11	3555	20241209	11.67	5680	-30.11	20240326	3555	11.67	20241209	5680	-30.11	20240326	3555	11.67	20241209	0.86	N	102260	1000	496 억	1118329	N	N	18	N	N
36	20241224	140804	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	0	3	0.00	386446260	97242	297.80	3975	4010	3920	5160	2785	3975	3974.07	2.25	0	28521	4018	3996	3958	3936	3898	4007	3947	497	1185	1000	3020	5	1	49689728	1975	5.91	0.49	12	0.20	673.00	8062.00	5680	20240326	-30.02	3555	20241209	11.81	5680	-30.02	20240326	3555	11.81	20241209	5680	-30.02	20240326	3555	11.81	20241209	0.86	N	102260	1000	496 억	1118329	N	N	18	N	N
37	20241224	130806	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	-15	5	-0.38	381109735	95896	293.67	3975	4010	3920	5160	2785	3975	3974.20	2.25	0	28466	4018	3996	3958	3936	3898	4007	3947	497	1185	1000	3020	5	1	49689728	1968	5.88	0.49	12	0.19	673.00	8062.00	5680	20240326	-30.28	3555	20241209	11.39	5680	-30.28	20240326	3555	11.39	20241209	5680	-30.28	20240326	3555	11.39	20241209	0.86	N	102260	1000	496 억	1118329	N	N	18	N	N
38	20241224	120804	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	5	2	0.13	303357870	76291	233.63	3975	4010	3920	5160	2785	3975	3976.33	2.25	0	24740	4018	3996	3958	3936	3898	4007	3947	497	1185	1000	3020	5	1	49689728	1978	5.91	0.49	12	0.15	673.00	8062.00	5680	20240326	-29.93	3555	20241209	11.95	5680	-29.93	20240326	3555	11.95	20241209	5680	-29.93	20240326	3555	11.95	20241209	0.86	N	102260	1000	496 억	1118329	N	N	18	N	N
39	20241224	110807	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	15	2	0.38	252667025	63534	194.57	3975	4010	3920	5160	2785	3975	3976.88	2.25	0	19452	4018	3996	3958	3936	3898	4007	3947	497	1185	1000	3020	5	1	49689728	1983	5.93	0.49	12	0.13	673.00	8062.00	5680	20240326	-29.75	3555	20241209	12.24	5680	-29.75	20240326	3555	12.24	20241209	5680	-29.75	20240326	3555	12.24	20241209	0.86	N	102260	1000	496 억	1118329	N	N	18	N	N
40	20241224	100805	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	10	2	0.25	194825120	48973	149.98	3975	4010	3920	5160	2785	3975	3978.21	2.25	0	14317	4018	3996	3958	3936	3898	4007	3947	497	1185	1000	3020	5	1	49689728	1980	5.92	0.49	12	0.10	673.00	8062.00	5680	20240326	-29.84	3555	20241209	12.10	5680	-29.84	20240326	3555	12.10	20241209	5680	-29.84	20240326	3555	12.10	20241209	0.86	N	102260	1000	496 억	1118329	N	N	18	N	N
41	20241224	090808	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	0	3	0.00	15275965	3843	11.77	3975	3995	3975	5160	2785	3975	3975.01	2.25	0	-1075	4018	3996	3958	3936	3898	4007	3947	497	1185	1000	3020	5	1	49689728	1975	5.91	0.49	12	0.01	673.00	8062.00	5680	20240326	-30.02	3555	20241209	11.81	5680	-30.02	20240326	3555	11.81	20241209	5680	-30.02	20240326	3555	11.81	20241209	0.86	N	102260	1000	496 억	1118329	N	N	18	N	N
42	20241223	160759	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	35	2	0.89	128956150	32654	52.60	3925	3980	3920	5120	2760	3940	3947.77	2.24	0	2904	4026	3982	3946	3902	3866	3965	3885	497	1180	1000	2990	5	1	49689728	1975	5.91	0.49	12	0.07	673.00	8062.00	5680	20240326	-30.02	3555	20241209	11.81	5680	-30.02	20240326	3555	11.81	20241209	5680	-30.02	20240326	3555	11.81	20241209	0.85	N	102260	1000	496 억	1114801	N	N	18	N	N
43	20241223	150804	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	25	2	0.63	109135085	27666	44.57	3925	3975	3920	5120	2760	3940	3944.74	2.24	0	2836	4026	3982	3946	3902	3866	3965	3885	497	1180	1000	2990	5	1	49689728	1970	5.89	0.49	12	0.06	673.00	8062.00	5680	20240326	-30.19	3555	20241209	11.53	5680	-30.19	20240326	3555	11.53	20241209	5680	-30.19	20240326	3555	11.53	20241209	0.85	N	102260	1000	496 억	1114801	N	N	2	N	N
44	20241223	140758	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	15	2	0.38	73627045	18702	30.13	3925	3975	3920	5120	2760	3940	3936.85	2.24	0	1465	4026	3982	3946	3902	3866	3965	3885	497	1180	1000	2990	5	1	49689728	1965	5.88	0.49	12	0.04	673.00	8062.00	5680	20240326	-30.37	3555	20241209	11.25	5680	-30.37	20240326	3555	11.25	20241209	5680	-30.37	20240326	3555	11.25	20241209	0.85	N	102260	1000	496 억	1114801	N	N	2	N	N
45	20241223	130758	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	10	2	0.25	64982045	16512	26.60	3925	3975	3920	5120	2760	3940	3935.44	2.24	0	1357	4026	3982	3946	3902	3866	3965	3885	497	1180	1000	2990	5	1	49689728	1963	5.87	0.49	12	0.03	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.85	N	102260	1000	496 억	1114801	N	N	2	N	N
46	20241223	120800	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	5	2	0.13	41864075	10645	17.15	3925	3975	3920	5120	2760	3940	3932.75	2.24	0	-627	4026	3982	3946	3902	3866	3965	3885	497	1180	1000	2990	5	1	49689728	1960	5.86	0.49	12	0.02	673.00	8062.00	5680	20240326	-30.55	3555	20241209	10.97	5680	-30.55	20240326	3555	10.97	20241209	5680	-30.55	20240326	3555	10.97	20241209	0.85	N	102260	1000	496 억	1114801	N	N	2	N	N
47	20241223	110759	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	0	3	0.00	39088350	9941	16.01	3925	3975	3920	5120	2760	3940	3932.03	2.24	0	-571	4026	3982	3946	3902	3866	3965	3885	497	1180	1000	2990	5	1	49689728	1958	5.85	0.49	12	0.02	673.00	8062.00	5680	20240326	-30.63	3555	20241209	10.83	5680	-30.63	20240326	3555	10.83	20241209	5680	-30.63	20240326	3555	10.83	20241209	0.85	N	102260	1000	496 억	1114801	N	N	2	N	N
48	20241223	100753	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	5	2	0.13	19960095	5073	8.17	3925	3975	3920	5120	2760	3940	3934.57	2.24	0	-401	4026	3982	3946	3902	3866	3965	3885	497	1180	1000	2990	5	1	49689728	1960	5.86	0.49	12	0.01	673.00	8062.00	5680	20240326	-30.55	3555	20241209	10.97	5680	-30.55	20240326	3555	10.97	20241209	5680	-30.55	20240326	3555	10.97	20241209	0.85	N	102260	1000	496 억	1114801	N	N	2	N	N
49	20241223	090758	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	10	2	0.25	208520	53	0.09	3925	3950	3925	5120	2760	3940	3934.34	2.24	0	18	4026	3982	3946	3902	3866	3965	3885	497	1180	1000	2990	5	1	49689728	1963	5.87	0.49	12	0.00	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.85	N	102260	1000	496 억	1114801	N	N	2	N	N
50	20241220	160754	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	-20	5	-0.51	244791175	62077	116.50	3990	3990	3910	5140	2775	3960	3943.35	2.30	0	-25926	4000	3980	3960	3940	3920	3970	3930	497	1180	1000	3000	5	1	49689728	1958	5.85	0.49	12	0.12	673.00	8062.00	5680	20240326	-30.63	3555	20241209	10.83	5680	-30.63	20240326	3555	10.83	20241209	5680	-30.63	20240326	3555	10.83	20241209	0.86	N	102260	1000	496 억	1141213	N	N	2	N	N
51	20241220	150758	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	-35	5	-0.88	231080580	58593	109.96	3990	3990	3910	5140	2775	3960	3943.83	2.30	0	-25830	4000	3980	3960	3940	3920	3970	3930	497	1180	1000	3000	5	1	49689728	1950	5.83	0.49	12	0.12	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.86	N	102260	1000	496 억	1141213	N	N	0	N	N
52	20241220	140755	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	-30	5	-0.76	226264345	57367	107.66	3990	3990	3910	5140	2775	3960	3944.16	2.30	0	-25261	4000	3980	3960	3940	3920	3970	3930	497	1180	1000	3000	5	1	49689728	1953	5.84	0.49	12	0.12	673.00	8062.00	5680	20240326	-30.81	3555	20241209	10.55	5680	-30.81	20240326	3555	10.55	20241209	5680	-30.81	20240326	3555	10.55	20241209	0.86	N	102260	1000	496 억	1141213	N	N	0	N	N
53	20241220	130754	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3930	-30	5	-0.76	201792715	51116	95.93	3990	3990	3920	5140	2775	3960	3947.74	2.30	0	-19174	4000	3980	3960	3940	3920	3970	3930	497	1180	1000	3000	5	1	49689728	1953	5.84	0.49	12	0.10	673.00	8062.00	5680	20240326	-30.81	3555	20241209	10.55	5680	-30.81	20240326	3555	10.55	20241209	5680	-30.81	20240326	3555	10.55	20241209	0.86	N	102260	1000	496 억	1141213	N	N	0	N	N
54	20241220	120754	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	-35	5	-0.88	188192470	47653	89.43	3990	3990	3920	5140	2775	3960	3949.23	2.30	0	-16125	4000	3980	3960	3940	3920	3970	3930	497	1180	1000	3000	5	1	49689728	1950	5.83	0.49	12	0.10	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.86	N	102260	1000	496 억	1141213	N	N	0	N	N
55	20241220	110754	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	-25	5	-0.63	174903965	44269	83.08	3990	3990	3930	5140	2775	3960	3950.94	2.30	0	-14344	4000	3980	3960	3940	3920	3970	3930	497	1180	1000	3000	5	1	49689728	1955	5.85	0.49	12	0.09	673.00	8062.00	5680	20240326	-30.72	3555	20241209	10.69	5680	-30.72	20240326	3555	10.69	20241209	5680	-30.72	20240326	3555	10.69	20241209	0.86	N	102260	1000	496 억	1141213	N	N	0	N	N
56	20241220	100755	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	-10	5	-0.25	86942450	21926	41.15	3990	3990	3930	5140	2775	3960	3965.27	2.30	0	-10216	4000	3980	3960	3940	3920	3970	3930	497	1180	1000	3000	5	1	49689728	1963	5.87	0.49	12	0.04	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.86	N	102260	1000	496 억	1141213	N	N	0	N	N
57	20241220	090756	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	30	2	0.76	39911970	10003	18.77	3990	3990	3990	5140	2775	3960	3990.00	2.30	0	-1768	4000	3980	3960	3940	3920	3970	3930	497	1180	1000	3000	5	1	49689728	1983	5.93	0.49	12	0.02	673.00	8062.00	5680	20240326	-29.75	3555	20241209	12.24	5680	-29.75	20240326	3555	12.24	20241209	5680	-29.75	20240326	3555	12.24	20241209	0.86	N	102260	1000	496 억	1141213	N	N	0	N	N
58	20241219	160753	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	-30	5	-0.75	210709465	53243	60.51	3975	3980	3940	5180	2795	3990	3957.51	2.33	0	-16227	4066	4027	3971	3932	3876	4047	3952	497	1190	1000	3030	5	1	49689728	1968	5.88	0.49	12	0.11	673.00	8062.00	5680	20240326	-30.28	3555	20241209	11.39	5680	-30.28	20240326	3555	11.39	20241209	5680	-30.28	20240326	3555	11.39	20241209	0.85	N	102260	1000	496 억	1158947	N	N	0	N	N
59	20241219	150751	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	-25	5	-0.63	203850665	51511	58.54	3975	3980	3940	5180	2795	3990	3957.42	2.33	0	-15606	4066	4027	3971	3932	3876	4047	3952	497	1190	1000	3030	5	1	49689728	1970	5.89	0.49	12	0.10	673.00	8062.00	5680	20240326	-30.19	3555	20241209	11.53	5680	-30.19	20240326	3555	11.53	20241209	5680	-30.19	20240326	3555	11.53	20241209	0.85	N	102260	1000	496 억	1158947	N	N	0	N	N
60	20241219	140753	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	-25	5	-0.63	189297190	47837	54.36	3975	3975	3940	5180	2795	3990	3957.13	2.33	0	-14395	4066	4027	3971	3932	3876	4047	3952	497	1190	1000	3030	5	1	49689728	1970	5.89	0.49	12	0.10	673.00	8062.00	5680	20240326	-30.19	3555	20241209	11.53	5680	-30.19	20240326	3555	11.53	20241209	5680	-30.19	20240326	3555	11.53	20241209	0.85	N	102260	1000	496 억	1158947	N	N	0	N	N
61	20241219	130751	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3965	-25	5	-0.63	158935055	40182	45.66	3975	3975	3940	5180	2795	3990	3955.38	2.33	0	-13185	4066	4027	3971	3932	3876	4047	3952	497	1190	1000	3030	5	1	49689728	1970	5.89	0.49	12	0.08	673.00	8062.00	5680	20240326	-30.19	3555	20241209	11.53	5680	-30.19	20240326	3555	11.53	20241209	5680	-30.19	20240326	3555	11.53	20241209	0.85	N	102260	1000	496 억	1158947	N	N	0	N	N
62	20241219	120754	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-35	5	-0.88	88416235	22367	25.42	3975	3975	3940	5180	2795	3990	3952.98	2.33	0	-12456	4066	4027	3971	3932	3876	4047	3952	497	1190	1000	3030	5	1	49689728	1965	5.88	0.49	12	0.05	673.00	8062.00	5680	20240326	-30.37	3555	20241209	11.25	5680	-30.37	20240326	3555	11.25	20241209	5680	-30.37	20240326	3555	11.25	20241209	0.85	N	102260	1000	496 억	1158947	N	N	0	N	N
63	20241219	110752	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	-40	5	-1.00	58725315	14856	16.88	3975	3975	3940	5180	2795	3990	3952.97	2.33	0	-6900	4066	4027	3971	3932	3876	4047	3952	497	1190	1000	3030	5	1	49689728	1963	5.87	0.49	12	0.03	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.85	N	102260	1000	496 억	1158947	N	N	0	N	N
64	20241219	100743	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	-35	5	-0.88	43684505	11048	12.56	3975	3975	3940	5180	2795	3990	3954.06	2.33	0	-3514	4066	4027	3971	3932	3876	4047	3952	497	1190	1000	3030	5	1	49689728	1965	5.88	0.49	12	0.02	673.00	8062.00	5680	20240326	-30.37	3555	20241209	11.25	5680	-30.37	20240326	3555	11.25	20241209	5680	-30.37	20240326	3555	11.25	20241209	0.85	N	102260	1000	496 억	1158947	N	N	0	N	N
65	20241219	090753	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3960	-30	5	-0.75	381270	96	0.11	3975	3975	3960	5180	2795	3990	3971.56	2.33	0	-28	4066	4027	3971	3932	3876	4047	3952	497	1190	1000	3030	5	1	49689728	1968	5.88	0.49	12	0.00	673.00	8062.00	5680	20240326	-30.28	3555	20241209	11.39	5680	-30.28	20240326	3555	11.39	20241209	5680	-30.28	20240326	3555	11.39	20241209	0.85	N	102260	1000	496 억	1158947	N	N	0	N	N
66	20241218	160748	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	45	2	1.14	348160715	87993	129.60	3945	4010	3915	5120	2765	3945	3956.69	2.34	0	-5402	4021	3982	3936	3897	3851	4002	3917	497	1175	1000	2990	5	1	49689728	1983	5.93	0.49	12	0.18	673.00	8062.00	5680	20240326	-29.75	3555	20241209	12.24	5680	-29.75	20240326	3555	12.24	20241209	5680	-29.75	20240326	3555	12.24	20241209	0.86	N	102260	1000	496 억	1162872	N	N	398	N	N
67	20241218	150753	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	40	2	1.01	300361200	76036	111.99	3945	3990	3915	5120	2765	3945	3950.25	2.34	0	-2051	4021	3982	3936	3897	3851	4002	3917	497	1175	1000	2990	5	1	49689728	1980	5.92	0.49	12	0.15	673.00	8062.00	5680	20240326	-29.84	3555	20241209	12.10	5680	-29.84	20240326	3555	12.10	20241209	5680	-29.84	20240326	3555	12.10	20241209	0.86	N	102260	1000	496 억	1162872	N	N	398	N	N
68	20241218	140750	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	10	2	0.25	252462685	63975	94.23	3945	3965	3915	5120	2765	3945	3946.27	2.34	0	-6435	4021	3982	3936	3897	3851	4002	3917	497	1175	1000	2990	5	1	49689728	1965	5.88	0.49	12	0.13	673.00	8062.00	5680	20240326	-30.37	3555	20241209	11.25	5680	-30.37	20240326	3555	11.25	20241209	5680	-30.37	20240326	3555	11.25	20241209	0.86	N	102260	1000	496 억	1162872	N	N	398	N	N
69	20241218	130752	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	5	2	0.13	217774810	55203	81.31	3945	3965	3915	5120	2765	3945	3944.98	2.34	0	-7503	4021	3982	3936	3897	3851	4002	3917	497	1175	1000	2990	5	1	49689728	1963	5.87	0.49	12	0.11	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.86	N	102260	1000	496 억	1162872	N	N	398	N	N
70	20241218	120743	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	10	2	0.25	154088125	39061	57.53	3945	3965	3915	5120	2765	3945	3944.81	2.34	0	-8282	4021	3982	3936	3897	3851	4002	3917	497	1175	1000	2990	5	1	49689728	1965	5.88	0.49	12	0.08	673.00	8062.00	5680	20240326	-30.37	3555	20241209	11.25	5680	-30.37	20240326	3555	11.25	20241209	5680	-30.37	20240326	3555	11.25	20241209	0.86	N	102260	1000	496 억	1162872	N	N	398	N	N
71	20241218	110750	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3955	10	2	0.25	81522875	20701	30.49	3945	3955	3915	5120	2765	3945	3938.11	2.34	0	-5074	4021	3982	3936	3897	3851	4002	3917	497	1175	1000	2990	5	1	49689728	1965	5.88	0.49	12	0.04	673.00	8062.00	5680	20240326	-30.37	3555	20241209	11.25	5680	-30.37	20240326	3555	11.25	20241209	5680	-30.37	20240326	3555	11.25	20241209	0.86	N	102260	1000	496 억	1162872	N	N	398	N	N
72	20241218	100751	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	-5	5	-0.13	44779005	11392	16.78	3945	3950	3915	5120	2765	3945	3930.74	2.34	0	-3883	4021	3982	3936	3897	3851	4002	3917	497	1175	1000	2990	5	1	49689728	1958	5.85	0.49	12	0.02	673.00	8062.00	5680	20240326	-30.63	3555	20241209	10.83	5680	-30.63	20240326	3555	10.83	20241209	5680	-30.63	20240326	3555	10.83	20241209	0.86	N	102260	1000	496 억	1162872	N	N	398	N	N
73	20241218	090753	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	0	3	0.00	414225	105	0.15	3945	3945	3945	5120	2765	3945	3945.00	2.34	0	0	4021	3982	3936	3897	3851	4002	3917	497	1175	1000	2990	5	1	49689728	1960	5.86	0.49	12	0.00	673.00	8062.00	5680	20240326	-30.55	3555	20241209	10.97	5680	-30.55	20240326	3555	10.97	20241209	5680	-30.55	20240326	3555	10.97	20241209	0.86	N	102260	1000	496 억	1162872	N	N	398	N	N
74	20241217	160747	55	60.00	KOSPI			N	N	N	Y	60	N	3945	20	2	0.51	267396325	67895	86.97	3925	3975	3890	5100	2750	3925	3938.38	2.35	0	-4425	3968	3946	3928	3906	3888	3957	3917	497	1175	1000	2980	5	1	49689728	1960	5.86	0.49	12	0.14	673.00	8062.00	5680	20240326	-30.55	3555	20241209	10.97	5680	-30.55	20240326	3555	10.97	20241209	5680	-30.55	20240326	3555	10.97	20241209	0.87	N	102260	1000	496 억	1169618	N	N	398	N	N
75	20241217	150750	55	60.00	KOSPI			N	N	N	Y	60	N	3950	25	2	0.64	258772155	65709	84.17	3925	3975	3890	5100	2750	3925	3938.15	2.35	0	-3270	3968	3946	3928	3906	3888	3957	3917	497	1175	1000	2980	5	1	49689728	1963	5.87	0.49	12	0.13	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.87	N	102260	1000	496 억	1169618	N	N	2	N	N
76	20241217	140743	55	60.00	KOSPI			N	N	N	Y	60	N	3950	25	2	0.64	196560970	49998	64.04	3925	3955	3890	5100	2750	3925	3931.38	2.35	0	-5809	3968	3946	3928	3906	3888	3957	3917	497	1175	1000	2980	5	1	49689728	1963	5.87	0.49	12	0.10	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.87	N	102260	1000	496 억	1169618	N	N	2	N	N
77	20241217	130738	55	60.00	KOSPI			N	N	N	Y	60	N	3935	10	2	0.25	172901250	44005	56.37	3925	3955	3890	5100	2750	3925	3929.13	2.35	0	-8936	3968	3946	3928	3906	3888	3957	3917	497	1175	1000	2980	5	1	49689728	1955	5.85	0.49	12	0.09	673.00	8062.00	5680	20240326	-30.72	3555	20241209	10.69	5680	-30.72	20240326	3555	10.69	20241209	5680	-30.72	20240326	3555	10.69	20241209	0.87	N	102260	1000	496 억	1169618	N	N	2	N	N
78	20241217	120730	55	60.00	KOSPI			N	N	N	Y	60	N	3950	25	2	0.64	142718300	36350	46.56	3925	3955	3890	5100	2750	3925	3926.23	2.35	0	-8640	3968	3946	3928	3906	3888	3957	3917	497	1175	1000	2980	5	1	49689728	1963	5.87	0.49	12	0.07	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.87	N	102260	1000	496 억	1169618	N	N	2	N	N
79	20241217	110734	55	60.00	KOSPI			N	N	N	Y	60	N	3950	25	2	0.64	138259130	35221	45.11	3925	3955	3890	5100	2750	3925	3925.47	2.35	0	-8737	3968	3946	3928	3906	3888	3957	3917	497	1175	1000	2980	5	1	49689728	1963	5.87	0.49	12	0.07	673.00	8062.00	5680	20240326	-30.46	3555	20241209	11.11	5680	-30.46	20240326	3555	11.11	20241209	5680	-30.46	20240326	3555	11.11	20241209	0.87	N	102260	1000	496 억	1169618	N	N	2	N	N
80	20241217	100740	55	60.00	KOSPI			N	N	N	Y	60	N	3930	5	2	0.13	64782840	16538	21.18	3925	3945	3890	5100	2750	3925	3917.21	2.35	0	-7719	3968	3946	3928	3906	3888	3957	3917	497	1175	1000	2980	5	1	49689728	1953	5.84	0.49	12	0.03	673.00	8062.00	5680	20240326	-30.81	3555	20241209	10.55	5680	-30.81	20240326	3555	10.55	20241209	5680	-30.81	20240326	3555	10.55	20241209	0.87	N	102260	1000	496 억	1169618	N	N	2	N	N
81	20241217	090748	55	60.00	KOSPI			N	N	N	Y	60	N	3925	0	3	0.00	228120	58	0.07	3925	3945	3920	5100	2750	3925	3933.10	2.35	0	-33	3968	3946	3928	3906	3888	3957	3917	497	1175	1000	2980	5	1	49689728	1950	5.83	0.49	12	0.00	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.87	N	102260	1000	496 억	1169618	N	N	2	N	N
82	20241216	160740	55	60.00	KOSPI			N	N	N	Y	60	N	3925	10	2	0.26	204112850	52029	92.01	3915	3950	3910	5080	2745	3915	3923.06	2.34	0	7536	3945	3930	3900	3885	3855	3937	3892	497	1165	1000	2970	5	1	49689728	1950	5.83	0.49	12	0.10	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.86	N	102260	1000	496 억	1161463	N	N	2	N	N
83	20241216	150749	55	60.00	KOSPI			N	N	N	Y	60	N	3925	10	2	0.26	182200705	46442	82.13	3915	3950	3910	5080	2745	3915	3923.19	2.34	0	8730	3945	3930	3900	3885	3855	3937	3892	497	1165	1000	2970	5	1	49689728	1950	5.83	0.49	12	0.09	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.86	N	102260	1000	496 억	1161463	N	N	76	N	N
84	20241216	140748	55	60.00	KOSPI			N	N	N	Y	60	N	3925	10	2	0.26	153147415	39032	69.03	3915	3950	3910	5080	2745	3915	3923.64	2.34	0	8052	3945	3930	3900	3885	3855	3937	3892	497	1165	1000	2970	5	1	49689728	1950	5.83	0.49	12	0.08	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.86	N	102260	1000	496 억	1161463	N	N	76	N	N
85	20241216	130749	55	60.00	KOSPI			N	N	N	Y	60	N	3935	20	2	0.51	147222610	37523	66.36	3915	3950	3910	5080	2745	3915	3923.53	2.34	0	7537	3945	3930	3900	3885	3855	3937	3892	497	1165	1000	2970	5	1	49689728	1955	5.85	0.49	12	0.08	673.00	8062.00	5680	20240326	-30.72	3555	20241209	10.69	5680	-30.72	20240326	3555	10.69	20241209	5680	-30.72	20240326	3555	10.69	20241209	0.86	N	102260	1000	496 억	1161463	N	N	76	N	N
86	20241216	120749	55	60.00	KOSPI			N	N	N	Y	60	N	3935	20	2	0.51	124791890	31818	56.27	3915	3950	3910	5080	2745	3915	3922.06	2.34	0	8568	3945	3930	3900	3885	3855	3937	3892	497	1165	1000	2970	5	1	49689728	1955	5.85	0.49	12	0.06	673.00	8062.00	5680	20240326	-30.72	3555	20241209	10.69	5680	-30.72	20240326	3555	10.69	20241209	5680	-30.72	20240326	3555	10.69	20241209	0.86	N	102260	1000	496 억	1161463	N	N	76	N	N
87	20241216	110747	55	60.00	KOSPI			N	N	N	Y	60	N	3925	10	2	0.26	107248695	27344	48.36	3915	3950	3910	5080	2745	3915	3922.20	2.34	0	8837	3945	3930	3900	3885	3855	3937	3892	497	1165	1000	2970	5	1	49689728	1950	5.83	0.49	12	0.06	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.86	N	102260	1000	496 억	1161463	N	N	76	N	N
88	20241216	100748	55	60.00	KOSPI			N	N	N	Y	60	N	3925	10	2	0.26	77878420	19868	35.14	3915	3930	3910	5080	2745	3915	3919.79	2.34	0	8316	3945	3930	3900	3885	3855	3937	3892	497	1165	1000	2970	5	1	49689728	1950	5.83	0.49	12	0.04	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.86	N	102260	1000	496 억	1161463	N	N	76	N	N
89	20241216	090749	55	60.00	KOSPI			N	N	N	Y	60	N	3925	10	2	0.26	52218835	13325	23.56	3915	3930	3910	5080	2745	3915	3918.86	2.34	0	7282	3945	3930	3900	3885	3855	3937	3892	497	1165	1000	2970	5	1	49689728	1950	5.83	0.49	12	0.03	673.00	8062.00	5680	20240326	-30.90	3555	20241209	10.41	5680	-30.90	20240326	3555	10.41	20241209	5680	-30.90	20240326	3555	10.41	20241209	0.86	N	102260	1000	496 억	1161463	N	N	76	N	N
90	20241213	160741	55	60.00	KOSPI			N	N	N	Y	60	N	3915	25	2	0.64	216388035	55546	59.29	3890	3915	3870	5050	2725	3890	3895.64	2.33	0	2776	3940	3915	3875	3850	3810	3895	3830	497	1160	1000	2950	5	1	49689728	1945	5.82	0.49	12	0.11	673.00	8062.00	5680	20240326	-31.07	3555	20241209	10.13	5680	-31.07	20240326	3555	10.13	20241209	5680	-31.07	20240326	3555	10.13	20241209	0.87	N	102260	1000	496 억	1158909	N	N	76	N	N
91	20241213	150746	55	60.00	KOSPI			N	N	N	Y	60	N	3900	10	2	0.26	206995545	53145	56.72	3890	3910	3870	5050	2725	3890	3894.92	2.33	0	2038	3940	3915	3875	3850	3810	3895	3830	497	1160	1000	2950	5	1	49689728	1938	5.79	0.48	12	0.11	673.00	8062.00	5680	20240326	-31.34	3555	20241209	9.70	5680	-31.34	20240326	3555	9.70	20241209	5680	-31.34	20240326	3555	9.70	20241209	0.87	N	102260	1000	496 억	1158909	N	N	0	N	N
92	20241213	140746	55	60.00	KOSPI			N	N	N	Y	60	N	3905	15	2	0.39	166069390	42642	45.51	3890	3910	3870	5050	2725	3890	3894.50	2.33	0	279	3940	3915	3875	3850	3810	3895	3830	497	1160	1000	2950	5	1	49689728	1940	5.80	0.48	12	0.09	673.00	8062.00	5680	20240326	-31.25	3555	20241209	9.85	5680	-31.25	20240326	3555	9.85	20241209	5680	-31.25	20240326	3555	9.85	20241209	0.87	N	102260	1000	496 억	1158909	N	N	0	N	N
93	20241213	130747	55	60.00	KOSPI			N	N	N	Y	60	N	3900	10	2	0.26	145780405	37443	39.96	3890	3910	3870	5050	2725	3890	3893.40	2.33	0	-1440	3940	3915	3875	3850	3810	3895	3830	497	1160	1000	2950	5	1	49689728	1938	5.79	0.48	12	0.08	673.00	8062.00	5680	20240326	-31.34	3555	20241209	9.70	5680	-31.34	20240326	3555	9.70	20241209	5680	-31.34	20240326	3555	9.70	20241209	0.87	N	102260	1000	496 억	1158909	N	N	0	N	N
94	20241213	120747	55	60.00	KOSPI			N	N	N	Y	60	N	3890	0	3	0.00	130674075	33570	35.83	3890	3905	3870	5050	2725	3890	3892.58	2.33	0	-1831	3940	3915	3875	3850	3810	3895	3830	497	1160	1000	2950	5	1	49689728	1933	5.78	0.48	12	0.07	673.00	8062.00	5680	20240326	-31.51	3555	20241209	9.42	5680	-31.51	20240326	3555	9.42	20241209	5680	-31.51	20240326	3555	9.42	20241209	0.87	N	102260	1000	496 억	1158909	N	N	0	N	N
95	20241213	110745	55	60.00	KOSPI			N	N	N	Y	60	N	3890	0	3	0.00	67090635	17234	18.39	3890	3905	3870	5050	2725	3890	3892.92	2.33	0	-7932	3940	3915	3875	3850	3810	3895	3830	497	1160	1000	2950	5	1	49689728	1933	5.78	0.48	12	0.03	673.00	8062.00	5680	20240326	-31.51	3555	20241209	9.42	5680	-31.51	20240326	3555	9.42	20241209	5680	-31.51	20240326	3555	9.42	20241209	0.87	N	102260	1000	496 억	1158909	N	N	0	N	N
96	20241213	100738	55	60.00	KOSPI			N	N	N	Y	60	N	3890	0	3	0.00	23598450	6074	6.48	3890	3900	3870	5050	2725	3890	3885.16	2.33	0	-1518	3940	3915	3875	3850	3810	3895	3830	497	1160	1000	2950	5	1	49689728	1933	5.78	0.48	12	0.01	673.00	8062.00	5680	20240326	-31.51	3555	20241209	9.42	5680	-31.51	20240326	3555	9.42	20241209	5680	-31.51	20240326	3555	9.42	20241209	0.87	N	102260	1000	496 억	1158909	N	N	0	N	N
97	20241213	090746	55	60.00	KOSPI			N	N	N	Y	60	N	3895	5	2	0.13	5286430	1359	1.45	3890	3900	3880	5050	2725	3890	3889.94	2.33	0	-141	3940	3915	3875	3850	3810	3895	3830	497	1160	1000	2950	5	1	49689728	1935	5.79	0.48	12	0.00	673.00	8062.00	5680	20240326	-31.43	3555	20241209	9.56	5680	-31.43	20240326	3555	9.56	20241209	5680	-31.43	20240326	3555	9.56	20241209	0.87	N	102260	1000	496 억	1158909	N	N	0	N	N
98	20241212	160748	55	60.00	KOSPI			N	N	N	Y	60	N	3890	30	2	0.78	362049195	93688	95.89	3900	3900	3835	5010	2705	3860	3864.40	2.33	0	-19519	3986	3922	3821	3757	3656	3955	3790	497	1150	1000	2930	5	1	49689728	1933	5.78	0.48	12	0.19	673.00	8062.00	5680	20240326	-31.51	3555	20241209	9.42	5680	-31.51	20240326	3555	9.42	20241209	5680	-31.51	20240326	3555	9.42	20241209	0.88	N	102260	1000	496 억	1158184	N	N	21	N	N
99	20241212	150741	55	60.00	KOSPI			N	N	N	Y	60	N	3860	0	3	0.00	343389045	88878	90.96	3900	3900	3835	5010	2705	3860	3863.60	2.33	0	-20385	3986	3922	3821	3757	3656	3955	3790	497	1150	1000	2930	5	1	49689728	1918	5.74	0.48	12	0.18	673.00	8062.00	5680	20240326	-32.04	3555	20241209	8.58	5680	-32.04	20240326	3555	8.58	20241209	5680	-32.04	20240326	3555	8.58	20241209	0.88	N	102260	1000	496 억	1158184	N	N	21	N	N
100	20241212	140740	55	60.00	KOSPI			N	N	N	Y	60	N	3860	0	3	0.00	303709120	78606	80.45	3900	3900	3835	5010	2705	3860	3863.69	2.33	0	-15293	3986	3922	3821	3757	3656	3955	3790	497	1150	1000	2930	5	1	49689728	1918	5.74	0.48	12	0.16	673.00	8062.00	5680	20240326	-32.04	3555	20241209	8.58	5680	-32.04	20240326	3555	8.58	20241209	5680	-32.04	20240326	3555	8.58	20241209	0.88	N	102260	1000	496 억	1158184	N	N	21	N	N
101	20241212	130735	55	60.00	KOSPI			N	N	N	Y	60	N	3840	-20	5	-0.52	261367525	67594	69.18	3900	3900	3835	5010	2705	3860	3866.73	2.33	0	-7614	3986	3922	3821	3757	3656	3955	3790	497	1150	1000	2930	5	1	49689728	1908	5.71	0.48	12	0.14	673.00	8062.00	5680	20240326	-32.39	3555	20241209	8.02	5680	-32.39	20240326	3555	8.02	20241209	5680	-32.39	20240326	3555	8.02	20241209	0.88	N	102260	1000	496 억	1158184	N	N	21	N	N
102	20241212	120726	55	60.00	KOSPI			N	N	N	Y	60	N	3855	-5	5	-0.13	209304870	54054	55.32	3900	3900	3855	5010	2705	3860	3872.14	2.33	0	1606	3986	3922	3821	3757	3656	3955	3790	497	1150	1000	2930	5	1	49689728	1916	5.73	0.48	12	0.11	673.00	8062.00	5680	20240326	-32.13	3555	20241209	8.44	5680	-32.13	20240326	3555	8.44	20241209	5680	-32.13	20240326	3555	8.44	20241209	0.88	N	102260	1000	496 억	1158184	N	N	21	N	N
103	20241212	110737	55	60.00	KOSPI			N	N	N	Y	60	N	3865	5	2	0.13	185576675	47911	49.04	3900	3900	3855	5010	2705	3860	3873.36	2.33	0	6521	3986	3922	3821	3757	3656	3955	3790	497	1150	1000	2930	5	1	49689728	1921	5.74	0.48	12	0.10	673.00	8062.00	5680	20240326	-31.95	3555	20241209	8.72	5680	-31.95	20240326	3555	8.72	20241209	5680	-31.95	20240326	3555	8.72	20241209	0.88	N	102260	1000	496 억	1158184	N	N	21	N	N
104	20241212	100735	55	60.00	KOSPI			N	N	N	Y	60	N	3870	10	2	0.26	169912185	43865	44.89	3900	3900	3855	5010	2705	3860	3873.53	2.33	0	6980	3986	3922	3821	3757	3656	3955	3790	497	1150	1000	2930	5	1	49689728	1923	5.75	0.48	12	0.09	673.00	8062.00	5680	20240326	-31.87	3555	20241209	8.86	5680	-31.87	20240326	3555	8.86	20241209	5680	-31.87	20240326	3555	8.86	20241209	0.88	N	102260	1000	496 억	1158184	N	N	21	N	N
105	20241212	090741	55	60.00	KOSPI			N	N	N	Y	60	N	3895	35	2	0.91	3059535	785	0.80	3900	3900	3890	5010	2705	3860	3897.50	2.33	0	-260	3986	3922	3821	3757	3656	3955	3790	497	1150	1000	2930	5	1	49689728	1935	5.79	0.48	12	0.00	673.00	8062.00	5680	20240326	-31.43	3555	20241209	9.56	5680	-31.43	20240326	3555	9.56	20241209	5680	-31.43	20240326	3555	9.56	20241209	0.88	N	102260	1000	496 억	1158184	N	N	21	N	N
106	20241211	160734	55	60.00	KOSPI			N	N	N	Y	60	N	3860	130	2	3.49	374283095	97706	89.11	3720	3885	3720	4845	2615	3730	3828.62	2.30	0	14518	3950	3840	3700	3590	3450	3895	3645	497	1115	1000	2830	5	1	49689728	1918	5.74	0.48	12	0.20	673.00	8062.00	5680	20240326	-32.04	3555	20241209	8.58	5680	-32.04	20240326	3555	8.58	20241209	5680	-32.04	20240326	3555	8.58	20241209	0.96	N	102260	1000	496 억	1141443	N	N	21	N	N
107	20241211	150649	55	60.00	KOSPI			N	N	N	Y	60	N	3860	130	2	3.49	336608585	87947	80.21	3720	3885	3720	4845	2615	3730	3827.40	2.30	0	14884	3950	3840	3700	3590	3450	3895	3645	497	1115	1000	2830	5	1	49689728	1918	5.74	0.48	12	0.18	673.00	8062.00	5680	20240326	-32.04	3555	20241209	8.58	5680	-32.04	20240326	3555	8.58	20241209	5680	-32.04	20240326	3555	8.58	20241209	0.96	N	102260	1000	496 억	1141443	N	N	109	N	N
108	20241211	140740	55	60.00	KOSPI			N	N	N	Y	60	N	3870	140	2	3.75	306426005	80136	73.08	3720	3885	3720	4845	2615	3730	3823.82	2.30	0	17006	3950	3840	3700	3590	3450	3895	3645	497	1115	1000	2830	5	1	49689728	1923	5.75	0.48	12	0.16	673.00	8062.00	5680	20240326	-31.87	3555	20241209	8.86	5680	-31.87	20240326	3555	8.86	20241209	5680	-31.87	20240326	3555	8.86	20241209	0.96	N	102260	1000	496 억	1141443	N	N	109	N	N
109	20241211	130743	55	60.00	KOSPI			N	N	N	Y	60	N	3880	150	2	4.02	284843260	74570	68.01	3720	3880	3720	4845	2615	3730	3819.81	2.30	0	19088	3950	3840	3700	3590	3450	3895	3645	497	1115	1000	2830	5	1	49689728	1928	5.77	0.48	12	0.15	673.00	8062.00	5680	20240326	-31.69	3555	20241209	9.14	5680	-31.69	20240326	3555	9.14	20241209	5680	-31.69	20240326	3555	9.14	20241209	0.96	N	102260	1000	496 억	1141443	N	N	109	N	N
110	20241211	120743	55	60.00	KOSPI			N	N	N	Y	60	N	3845	115	2	3.08	219028105	57488	52.43	3720	3870	3720	4845	2615	3730	3809.98	2.30	0	13943	3950	3840	3700	3590	3450	3895	3645	497	1115	1000	2830	5	1	49689728	1911	5.71	0.48	12	0.12	673.00	8062.00	5680	20240326	-32.31	3555	20241209	8.16	5680	-32.31	20240326	3555	8.16	20241209	5680	-32.31	20240326	3555	8.16	20241209	0.96	N	102260	1000	496 억	1141443	N	N	109	N	N
111	20241211	110740	55	60.00	KOSPI			N	N	N	Y	60	N	3855	125	2	3.35	187153965	49211	44.88	3720	3870	3720	4845	2615	3730	3803.09	2.30	0	13321	3950	3840	3700	3590	3450	3895	3645	497	1115	1000	2830	5	1	49689728	1916	5.73	0.48	12	0.10	673.00	8062.00	5680	20240326	-32.13	3555	20241209	8.44	5680	-32.13	20240326	3555	8.44	20241209	5680	-32.13	20240326	3555	8.44	20241209	0.96	N	102260	1000	496 억	1141443	N	N	109	N	N
112	20241211	100742	55	60.00	KOSPI			N	N	N	Y	60	N	3800	70	2	1.88	94793415	25022	22.82	3720	3830	3720	4845	2615	3730	3788.40	2.30	0	10744	3950	3840	3700	3590	3450	3895	3645	497	1115	1000	2830	5	1	49689728	1888	5.65	0.47	12	0.05	673.00	8062.00	5680	20240326	-33.10	3555	20241209	6.89	5680	-33.10	20240326	3555	6.89	20241209	5680	-33.10	20240326	3555	6.89	20241209	0.96	N	102260	1000	496 억	1141443	N	N	109	N	N
113	20241211	090745	55	60.00	KOSPI			N	N	N	Y	60	N	3775	45	2	1.21	5966565	1581	1.44	3720	3810	3720	4845	2615	3730	3773.92	2.30	0	-938	3950	3840	3700	3590	3450	3895	3645	497	1115	1000	2830	5	1	49689728	1876	5.61	0.47	12	0.00	673.00	8062.00	5680	20240326	-33.54	3555	20241209	6.19	5680	-33.54	20240326	3555	6.19	20241209	5680	-33.54	20240326	3555	6.19	20241209	0.96	N	102260	1000	496 억	1141443	N	N	109	N	N
114	20241210	160736	55	60.00	KOSPI			N	N	N	Y	60	N	3730	155	2	4.34	406999275	109308	41.01	3560	3810	3560	4645	2505	3575	3723.42	2.29	0	4864	3781	3677	3616	3512	3451	3647	3482	497	1070	1000	2710	5	1	49689728	1853	5.54	0.46	12	0.22	673.00	8062.00	5680	20240326	-34.33	3555	20241209	4.92	5680	-34.33	20240326	3555	4.92	20241209	5680	-34.33	20240326	3555	4.92	20241209	0.96	N	102260	1000	496 억	1136025	N	N	109	N	N
115	20241210	150736	55	60.00	KOSPI			N	N	N	Y	60	N	3745	170	2	4.76	387999055	104220	39.10	3560	3810	3560	4645	2505	3575	3722.88	2.29	0	539	3781	3677	3616	3512	3451	3647	3482	497	1070	1000	2710	5	1	49689728	1861	5.56	0.46	12	0.21	673.00	8062.00	5680	20240326	-34.07	3555	20241209	5.34	5680	-34.07	20240326	3555	5.34	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.96	N	102260	1000	496 억	1136025	N	N	52	N	N
116	20241210	140737	55	60.00	KOSPI			N	N	N	Y	60	N	3750	175	2	4.90	345215845	92746	34.80	3560	3810	3560	4645	2505	3575	3722.16	2.29	0	-3673	3781	3677	3616	3512	3451	3647	3482	497	1070	1000	2710	5	1	49689728	1863	5.57	0.47	12	0.19	673.00	8062.00	5680	20240326	-33.98	3555	20241209	5.49	5680	-33.98	20240326	3555	5.49	20241209	5680	-33.98	20240326	3555	5.49	20241209	0.96	N	102260	1000	496 억	1136025	N	N	52	N	N
117	20241210	130736	55	60.00	KOSPI			N	N	N	Y	60	N	3745	170	2	4.76	295690650	79544	29.84	3560	3810	3560	4645	2505	3575	3717.32	2.29	0	-4979	3781	3677	3616	3512	3451	3647	3482	497	1070	1000	2710	5	1	49689728	1861	5.56	0.46	12	0.16	673.00	8062.00	5680	20240326	-34.07	3555	20241209	5.34	5680	-34.07	20240326	3555	5.34	20241209	5680	-34.07	20240326	3555	5.34	20241209	0.96	N	102260	1000	496 억	1136025	N	N	52	N	N
118	20241210	120736	55	60.00	KOSPI			N	N	N	Y	60	N	3740	165	2	4.62	214294860	57960	21.75	3560	3790	3560	4645	2505	3575	3697.29	2.29	0	842	3781	3677	3616	3512	3451	3647	3482	497	1070	1000	2710	5	1	49689728	1858	5.56	0.46	12	0.12	673.00	8062.00	5680	20240326	-34.15	3555	20241209	5.20	5680	-34.15	20240326	3555	5.20	20241209	5680	-34.15	20240326	3555	5.20	20241209	0.96	N	102260	1000	496 억	1136025	N	N	52	N	N
119	20241210	110735	55	60.00	KOSPI			N	N	N	Y	60	N	3720	145	2	4.06	148980245	40532	15.21	3560	3725	3560	4645	2505	3575	3675.62	2.29	0	2014	3781	3677	3616	3512	3451	3647	3482	497	1070	1000	2710	5	1	49689728	1848	5.53	0.46	12	0.08	673.00	8062.00	5680	20240326	-34.51	3555	20241209	4.64	5680	-34.51	20240326	3555	4.64	20241209	5680	-34.51	20240326	3555	4.64	20241209	0.96	N	102260	1000	496 억	1136025	N	N	52	N	N
120	20241210	100736	55	60.00	KOSPI			N	N	N	Y	60	N	3675	100	2	2.80	80674115	22087	8.29	3560	3680	3560	4645	2505	3575	3652.56	2.29	0	4251	3781	3677	3616	3512	3451	3647	3482	497	1070	1000	2710	5	1	49689728	1826	5.46	0.46	12	0.04	673.00	8062.00	5680	20240326	-35.30	3555	20241209	3.38	5680	-35.30	20240326	3555	3.38	20241209	5680	-35.30	20240326	3555	3.38	20241209	0.96	N	102260	1000	496 억	1136025	N	N	52	N	N
121	20241210	090741	55	60.00	KOSPI			N	N	N	Y	60	N	3645	70	2	1.96	12088345	3346	1.26	3560	3645	3560	4645	2505	3575	3612.77	2.29	0	300	3781	3677	3616	3512	3451	3647	3482	497	1070	1000	2710	5	1	49689728	1811	5.42	0.45	12	0.01	673.00	8062.00	5680	20240326	-35.83	3555	20241209	2.53	5680	-35.83	20240326	3555	2.53	20241209	5680	-35.83	20240326	3555	2.53	20241209	0.96	N	102260	1000	496 억	1136025	N	N	52	N	N
122	20241209	160733	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3575	-160	5	-4.28	958149040	266526	112.85	3720	3720	3555	4855	2615	3735	3594.96	2.28	0	4408	3955	3845	3780	3670	3605	3812	3637	497	1120	1000	2830	5	1	49689728	1776	5.31	0.44	12	0.54	673.00	8062.00	5680	20240326	-37.06	3555	20241209	0.56	5680	-37.06	20240326	3555	0.56	20241209	5680	-37.06	20240326	3555	0.56	20241209	1.04	N	102260	1000	496 억	1132486	N	N	52	N	N
123	20241209	150733	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3570	-165	5	-4.42	944778730	262784	111.27	3720	3720	3555	4855	2615	3735	3595.27	2.28	0	4785	3955	3845	3780	3670	3605	3812	3637	497	1120	1000	2830	5	1	49689728	1774	5.30	0.44	12	0.53	673.00	8062.00	5680	20240326	-37.15	3555	20241209	0.42	5680	-37.15	20240326	3555	0.42	20241209	5680	-37.15	20240326	3555	0.42	20241209	1.04	N	102260	1000	496 억	1132486	N	N	2	N	N
124	20241209	140735	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3600	-135	5	-3.61	857293530	238294	100.90	3720	3720	3555	4855	2615	3735	3597.63	2.28	0	-1235	3955	3845	3780	3670	3605	3812	3637	497	1120	1000	2830	5	1	49689728	1789	5.35	0.45	12	0.48	673.00	8062.00	5680	20240326	-36.62	3555	20241209	1.27	5680	-36.62	20240326	3555	1.27	20241209	5680	-36.62	20240326	3555	1.27	20241209	1.04	N	102260	1000	496 억	1132486	N	N	2	N	N
125	20241209	130737	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3570	-165	5	-4.42	832523990	231381	97.97	3720	3720	3555	4855	2615	3735	3598.07	2.28	0	-1172	3955	3845	3780	3670	3605	3812	3637	497	1120	1000	2830	5	1	49689728	1774	5.30	0.44	12	0.47	673.00	8062.00	5680	20240326	-37.15	3555	20241209	0.42	5680	-37.15	20240326	3555	0.42	20241209	5680	-37.15	20240326	3555	0.42	20241209	1.04	N	102260	1000	496 억	1132486	N	N	2	N	N
126	20241209	120733	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3590	-145	5	-3.88	776045485	215676	91.32	3720	3720	3555	4855	2615	3735	3598.20	2.28	0	2345	3955	3845	3780	3670	3605	3812	3637	497	1120	1000	2830	5	1	49689728	1784	5.33	0.45	12	0.43	673.00	8062.00	5680	20240326	-36.80	3555	20241209	0.98	5680	-36.80	20240326	3555	0.98	20241209	5680	-36.80	20240326	3555	0.98	20241209	1.04	N	102260	1000	496 억	1132486	N	N	2	N	N
127	20241209	110735	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3605	-130	5	-3.48	643591265	178848	75.73	3720	3720	3555	4855	2615	3735	3598.54	2.28	0	9314	3955	3845	3780	3670	3605	3812	3637	497	1120	1000	2830	5	1	49689728	1791	5.36	0.45	12	0.36	673.00	8062.00	5680	20240326	-36.53	3555	20241209	1.41	5680	-36.53	20240326	3555	1.41	20241209	5680	-36.53	20240326	3555	1.41	20241209	1.04	N	102260	1000	496 억	1132486	N	N	2	N	N
128	20241209	100733	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3575	-160	5	-4.28	498984385	138482	58.64	3720	3720	3570	4855	2615	3735	3603.24	2.28	0	12927	3955	3845	3780	3670	3605	3812	3637	497	1120	1000	2830	5	1	49689728	1776	5.31	0.44	12	0.28	673.00	8062.00	5680	20240326	-37.06	3570	20241209	0.14	5680	-37.06	20240326	3570	0.14	20241209	5680	-37.06	20240326	3570	0.14	20241209	1.04	N	102260	1000	496 억	1132486	N	N	2	N	N
129	20241209	090729	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3635	-100	5	-2.68	44950780	12263	5.19	3720	3720	3635	4855	2615	3735	3665.56	2.28	0	-2423	3955	3845	3780	3670	3605	3812	3637	497	1120	1000	2830	5	1	49689728	1806	5.40	0.45	12	0.02	673.00	8062.00	5680	20240326	-36.00	3635	20241209	0.00	5680	-36.00	20240326	3635	0.00	20241209	5680	-36.00	20240326	3635	0.00	20241209	1.04	N	102260	1000	496 억	1132486	N	N	2	N	N
130	20241206	160727	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3735	-105	5	-2.73	881258575	234069	274.63	3880	3890	3715	4990	2690	3840	3764.95	2.23	0	9983	3896	3867	3846	3817	3796	3857	3807	497	1150	1000	2910	5	1	49689728	1856	5.55	0.46	12	0.47	673.00	8062.00	5680	20240326	-34.24	3715	20241206	0.54	5680	-34.24	20240326	3715	0.54	20241206	5680	-34.24	20240326	3715	0.54	20241206	1.05	N	102260	1000	496 억	1107289	N	N	2	N	N
131	20241206	150731	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3760	-80	5	-2.08	822638110	218389	256.23	3880	3890	3715	4990	2690	3840	3766.85	2.23	0	19772	3896	3867	3846	3817	3796	3857	3807	497	1150	1000	2910	5	1	49689728	1868	5.59	0.47	12	0.44	673.00	8062.00	5680	20240326	-33.80	3715	20241206	1.21	5680	-33.80	20240326	3715	1.21	20241206	5680	-33.80	20240326	3715	1.21	20241206	1.05	N	102260	1000	496 억	1107289	N	N	23	N	N
132	20241206	140729	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3735	-105	5	-2.73	742879370	197078	231.23	3880	3890	3715	4990	2690	3840	3769.47	2.23	0	16814	3896	3867	3846	3817	3796	3857	3807	497	1150	1000	2910	5	1	49689728	1856	5.55	0.46	12	0.40	673.00	8062.00	5680	20240326	-34.24	3715	20241206	0.54	5680	-34.24	20240326	3715	0.54	20241206	5680	-34.24	20240326	3715	0.54	20241206	1.05	N	102260	1000	496 억	1107289	N	N	23	N	N
133	20241206	130729	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3755	-85	5	-2.21	655277125	173686	203.78	3880	3890	3715	4990	2690	3840	3772.77	2.23	0	17128	3896	3867	3846	3817	3796	3857	3807	497	1150	1000	2910	5	1	49689728	1866	5.58	0.47	12	0.35	673.00	8062.00	5680	20240326	-33.89	3715	20241206	1.08	5680	-33.89	20240326	3715	1.08	20241206	5680	-33.89	20240326	3715	1.08	20241206	1.05	N	102260	1000	496 억	1107289	N	N	23	N	N
134	20241206	120726	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3740	-100	5	-2.60	619507030	164154	192.60	3880	3890	3715	4990	2690	3840	3773.94	2.23	0	17733	3896	3867	3846	3817	3796	3857	3807	497	1150	1000	2910	5	1	49689728	1858	5.56	0.46	12	0.33	673.00	8062.00	5680	20240326	-34.15	3715	20241206	0.67	5680	-34.15	20240326	3715	0.67	20241206	5680	-34.15	20240326	3715	0.67	20241206	1.05	N	102260	1000	496 억	1107289	N	N	23	N	N
135	20241206	110725	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3730	-110	5	-2.86	495873500	131185	153.92	3880	3890	3715	4990	2690	3840	3779.96	2.23	0	12374	3896	3867	3846	3817	3796	3857	3807	497	1150	1000	2910	5	1	49689728	1853	5.54	0.46	12	0.26	673.00	8062.00	5680	20240326	-34.33	3715	20241206	0.40	5680	-34.33	20240326	3715	0.40	20241206	5680	-34.33	20240326	3715	0.40	20241206	1.05	N	102260	1000	496 억	1107289	N	N	23	N	N
136	20241206	100723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3800	-40	5	-1.04	200796890	52673	61.80	3880	3890	3775	4990	2690	3840	3812.14	2.23	0	4364	3896	3867	3846	3817	3796	3857	3807	497	1150	1000	2910	5	1	49689728	1888	5.65	0.47	12	0.11	673.00	8062.00	5680	20240326	-33.10	3735	20240805	1.74	5680	-33.10	20240326	3735	1.74	20240805	5680	-33.10	20240326	3735	1.74	20240805	1.05	N	102260	1000	496 억	1107289	N	N	23	N	N
137	20241206	090729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3855	15	2	0.39	15561450	4022	4.72	3880	3890	3855	4990	2690	3840	3869.08	2.23	0	500	3896	3867	3846	3817	3796	3857	3807	497	1150	1000	2910	5	1	49689728	1916	5.73	0.48	12	0.01	673.00	8062.00	5680	20240326	-32.13	3735	20240805	3.21	5680	-32.13	20240326	3735	3.21	20240805	5680	-32.13	20240326	3735	3.21	20240805	1.05	N	102260	1000	496 억	1107289	N	N	23	N	N
138	20241205	160716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3840	-10	5	-0.26	326140590	84931	34.27	3850	3875	3825	5000	2695	3850	3840.07	2.24	0	-4791	4016	3932	3876	3792	3736	3905	3765	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.17	673.00	8062.00	5680	20240326	-32.39	3735	20240805	2.81	5680	-32.39	20240326	3735	2.81	20240805	5680	-32.39	20240326	3735	2.81	20240805	1.06	N	102260	1000	496 억	1114846	N	N	23	N	N
139	20241205	150721	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3840	-10	5	-0.26	318649450	82980	33.49	3850	3875	3825	5000	2695	3850	3840.08	2.24	0	-5480	4016	3932	3876	3792	3736	3905	3765	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.17	673.00	8062.00	5680	20240326	-32.39	3735	20240805	2.81	5680	-32.39	20240326	3735	2.81	20240805	5680	-32.39	20240326	3735	2.81	20240805	1.06	N	102260	1000	496 억	1114846	N	N	1	N	N
140	20241205	140708	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3845	-5	5	-0.13	239842485	62429	25.19	3850	3875	3825	5000	2695	3850	3841.84	2.24	0	-2654	4016	3932	3876	3792	3736	3905	3765	497	1150	1000	2920	5	1	49689728	1911	5.71	0.48	12	0.13	673.00	8062.00	5680	20240326	-32.31	3735	20240805	2.95	5680	-32.31	20240326	3735	2.95	20240805	5680	-32.31	20240326	3735	2.95	20240805	1.06	N	102260	1000	496 억	1114846	N	N	1	N	N
141	20241205	130716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3840	-10	5	-0.26	212346285	55272	22.31	3850	3875	3825	5000	2695	3850	3841.84	2.24	0	-3425	4016	3932	3876	3792	3736	3905	3765	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.11	673.00	8062.00	5680	20240326	-32.39	3735	20240805	2.81	5680	-32.39	20240326	3735	2.81	20240805	5680	-32.39	20240326	3735	2.81	20240805	1.06	N	102260	1000	496 억	1114846	N	N	1	N	N
142	20241205	120717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3840	-10	5	-0.26	183163355	47663	19.23	3850	3875	3825	5000	2695	3850	3842.88	2.24	0	-5128	4016	3932	3876	3792	3736	3905	3765	497	1150	1000	2920	5	1	49689728	1908	5.71	0.48	12	0.10	673.00	8062.00	5680	20240326	-32.39	3735	20240805	2.81	5680	-32.39	20240326	3735	2.81	20240805	5680	-32.39	20240326	3735	2.81	20240805	1.06	N	102260	1000	496 억	1114846	N	N	1	N	N
143	20241205	110716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3835	-15	5	-0.39	155442260	40448	16.32	3850	3875	3825	5000	2695	3850	3843.01	2.24	0	-3951	4016	3932	3876	3792	3736	3905	3765	497	1150	1000	2920	5	1	49689728	1906	5.70	0.48	12	0.08	673.00	8062.00	5680	20240326	-32.48	3735	20240805	2.68	5680	-32.48	20240326	3735	2.68	20240805	5680	-32.48	20240326	3735	2.68	20240805	1.06	N	102260	1000	496 억	1114846	N	N	1	N	N
144	20241205	100712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3835	-15	5	-0.39	90395625	23478	9.47	3850	3875	3835	5000	2695	3850	3850.23	2.24	0	-4460	4016	3932	3876	3792	3736	3905	3765	497	1150	1000	2920	5	1	49689728	1906	5.70	0.48	12	0.05	673.00	8062.00	5680	20240326	-32.48	3735	20240805	2.68	5680	-32.48	20240326	3735	2.68	20240805	5680	-32.48	20240326	3735	2.68	20240805	1.06	N	102260	1000	496 억	1114846	N	N	1	N	N
145	20241205	090718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3875	25	2	0.65	9683225	2509	1.01	3850	3875	3850	5000	2695	3850	3859.40	2.24	0	-223	4016	3932	3876	3792	3736	3905	3765	497	1150	1000	2920	5	1	49689728	1925	5.76	0.48	12	0.01	673.00	8062.00	5680	20240326	-31.78	3735	20240805	3.75	5680	-31.78	20240326	3735	3.75	20240805	5680	-31.78	20240326	3735	3.75	20240805	1.06	N	102260	1000	496 억	1114846	N	N	1	N	N
146	20241204	160704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3850	-120	5	-3.02	954698350	247017	215.96	3960	3960	3820	5160	2780	3970	3864.92	2.37	0	-67858	4036	4002	3946	3912	3856	4020	3930	497	1190	1000	3010	5	1	49689728	1913	5.72	0.48	12	0.50	673.00	8062.00	5680	20240326	-32.22	3735	20240805	3.08	5680	-32.22	20240326	3735	3.08	20240805	5680	-32.22	20240326	3735	3.08	20240805	1.05	N	102260	1000	496 억	1179032	N	N	1	N	N
147	20241204	150705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3835	-135	5	-3.40	941587835	243603	212.97	3960	3960	3820	5160	2780	3970	3865.26	2.37	0	-66760	4036	4002	3946	3912	3856	4020	3930	497	1190	1000	3010	5	1	49689728	1906	5.70	0.48	12	0.49	673.00	8062.00	5680	20240326	-32.48	3735	20240805	2.68	5680	-32.48	20240326	3735	2.68	20240805	5680	-32.48	20240326	3735	2.68	20240805	1.05	N	102260	1000	496 억	1179032	N	N	60	N	N
148	20241204	140704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3845	-125	5	-3.15	805893615	208187	182.01	3960	3960	3825	5160	2780	3970	3871.01	2.37	0	-53279	4036	4002	3946	3912	3856	4020	3930	497	1190	1000	3010	5	1	49689728	1911	5.71	0.48	12	0.42	673.00	8062.00	5680	20240326	-32.31	3735	20240805	2.95	5680	-32.31	20240326	3735	2.95	20240805	5680	-32.31	20240326	3735	2.95	20240805	1.05	N	102260	1000	496 억	1179032	N	N	60	N	N
149	20241204	130702	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3865	-105	5	-2.64	712420720	183945	160.82	3960	3960	3825	5160	2780	3970	3873.01	2.37	0	-42875	4036	4002	3946	3912	3856	4020	3930	497	1190	1000	3010	5	1	49689728	1921	5.74	0.48	12	0.37	673.00	8062.00	5680	20240326	-31.95	3735	20240805	3.48	5680	-31.95	20240326	3735	3.48	20240805	5680	-31.95	20240326	3735	3.48	20240805	1.05	N	102260	1000	496 억	1179032	N	N	60	N	N
150	20241204	120700	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3865	-105	5	-2.64	633489635	163492	142.94	3960	3960	3825	5160	2780	3970	3874.74	2.37	0	-38558	4036	4002	3946	3912	3856	4020	3930	497	1190	1000	3010	5	1	49689728	1921	5.74	0.48	12	0.33	673.00	8062.00	5680	20240326	-31.95	3735	20240805	3.48	5680	-31.95	20240326	3735	3.48	20240805	5680	-31.95	20240326	3735	3.48	20240805	1.05	N	102260	1000	496 억	1179032	N	N	60	N	N
151	20241204	110651	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3880	-90	5	-2.27	548628695	141573	123.77	3960	3960	3825	5160	2780	3970	3875.24	2.37	0	-32277	4036	4002	3946	3912	3856	4020	3930	497	1190	1000	3010	5	1	49689728	1928	5.77	0.48	12	0.28	673.00	8062.00	5680	20240326	-31.69	3735	20240805	3.88	5680	-31.69	20240326	3735	3.88	20240805	5680	-31.69	20240326	3735	3.88	20240805	1.05	N	102260	1000	496 억	1179032	N	N	60	N	N
152	20241204	100653	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3890	-80	5	-2.02	422354470	108912	95.22	3960	3960	3825	5160	2780	3970	3877.94	2.37	0	-15704	4036	4002	3946	3912	3856	4020	3930	497	1190	1000	3010	5	1	49689728	1933	5.78	0.48	12	0.22	673.00	8062.00	5680	20240326	-31.51	3735	20240805	4.15	5680	-31.51	20240326	3735	4.15	20240805	5680	-31.51	20240326	3735	4.15	20240805	1.05	N	102260	1000	496 억	1179032	N	N	60	N	N
153	20241204	090705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	-45	5	-1.13	43763205	11187	9.78	3960	3960	3895	5160	2780	3970	3911.97	2.37	0	2586	4036	4002	3946	3912	3856	4020	3930	497	1190	1000	3010	5	1	49689728	1950	5.83	0.49	12	0.02	673.00	8062.00	5680	20240326	-30.90	3735	20240805	5.09	5680	-30.90	20240326	3735	5.09	20240805	5680	-30.90	20240326	3735	5.09	20240805	1.05	N	102260	1000	496 억	1179032	N	N	60	N	N
154	20241203	160732	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3970	85	2	2.19	446010185	113477	58.78	3890	3980	3890	5050	2720	3885	3930.46	2.38	0	-9667	4098	3991	3938	3831	3778	3965	3805	497	1165	1000	2950	5	1	49689728	1973	5.90	0.49	12	0.23	673.00	8062.00	5680	20240326	-30.11	3735	20240805	6.29	5680	-30.11	20240326	3735	6.29	20240805	5680	-30.11	20240326	3735	6.29	20240805	1.08	N	102260	1000	496 억	1183637	N	N	60	N	N
155	20241203	150759	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3975	90	2	2.32	442366850	112559	58.30	3890	3980	3890	5050	2720	3885	3930.14	2.38	0	-9349	4098	3991	3938	3831	3778	3965	3805	497	1165	1000	2950	5	1	49689728	1975	5.91	0.49	12	0.23	673.00	8062.00	5680	20240326	-30.02	3735	20240805	6.43	5680	-30.02	20240326	3735	6.43	20240805	5680	-30.02	20240326	3735	6.43	20240805	1.08	N	102260	1000	496 억	1183637	N	N	64	N	N
156	20241203	140748	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3950	65	2	1.67	363004255	92527	47.92	3890	3960	3890	5050	2720	3885	3923.28	2.38	0	-8193	4098	3991	3938	3831	3778	3965	3805	497	1165	1000	2950	5	1	49689728	1963	5.87	0.49	12	0.19	673.00	8062.00	5680	20240326	-30.46	3735	20240805	5.76	5680	-30.46	20240326	3735	5.76	20240805	5680	-30.46	20240326	3735	5.76	20240805	1.08	N	102260	1000	496 억	1183637	N	N	64	N	N
157	20241203	130749	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3920	35	2	0.90	268296815	68524	35.49	3890	3950	3890	5050	2720	3885	3915.43	2.38	0	-12721	4098	3991	3938	3831	3778	3965	3805	497	1165	1000	2950	5	1	49689728	1948	5.82	0.49	12	0.14	673.00	8062.00	5680	20240326	-30.99	3735	20240805	4.95	5680	-30.99	20240326	3735	4.95	20240805	5680	-30.99	20240326	3735	4.95	20240805	1.08	N	102260	1000	496 억	1183637	N	N	64	N	N
158	20241203	120756	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3920	35	2	0.90	246052960	62843	32.55	3890	3950	3890	5050	2720	3885	3915.42	2.38	0	-13535	4098	3991	3938	3831	3778	3965	3805	497	1165	1000	2950	5	1	49689728	1948	5.82	0.49	12	0.13	673.00	8062.00	5680	20240326	-30.99	3735	20240805	4.95	5680	-30.99	20240326	3735	4.95	20240805	5680	-30.99	20240326	3735	4.95	20240805	1.08	N	102260	1000	496 억	1183637	N	N	64	N	N
159	20241203	110741	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3905	20	2	0.51	109700250	28064	14.54	3890	3950	3890	5050	2720	3885	3909.05	2.38	0	-1105	4098	3991	3938	3831	3778	3965	3805	497	1165	1000	2950	5	1	49689728	1940	5.80	0.48	12	0.06	673.00	8062.00	5680	20240326	-31.25	3735	20240805	4.55	5680	-31.25	20240326	3735	4.55	20240805	5680	-31.25	20240326	3735	4.55	20240805	1.08	N	102260	1000	496 억	1183637	N	N	64	N	N
160	20241203	100730	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	40	2	1.03	71962860	18417	9.54	3890	3950	3890	5050	2720	3885	3907.58	2.38	0	58	4098	3991	3938	3831	3778	3965	3805	497	1165	1000	2950	5	1	49689728	1950	5.83	0.49	12	0.04	673.00	8062.00	5680	20240326	-30.90	3735	20240805	5.09	5680	-30.90	20240326	3735	5.09	20240805	5680	-30.90	20240326	3735	5.09	20240805	1.08	N	102260	1000	496 억	1183637	N	N	64	N	N
161	20241203	090723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3935	50	2	1.29	1136720	292	0.15	3890	3950	3890	5050	2720	3885	3899.56	2.38	0	-11	4098	3991	3938	3831	3778	3965	3805	497	1165	1000	2950	5	1	49689728	1955	5.85	0.49	12	0.00	673.00	8062.00	5680	20240326	-30.72	3735	20240805	5.35	5680	-30.72	20240326	3735	5.35	20240805	5680	-30.72	20240326	3735	5.35	20240805	1.08	N	102260	1000	496 억	1183637	N	N	64	N	N
162	20241202	160711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3885	-130	5	-3.24	758048040	193059	184.15	4045	4045	3885	5210	2815	4015	3928.82	2.41	0	-14722	4155	4085	4035	3965	3915	4060	3940	497	1195	1000	3050	5	1	49689728	1930	5.77	0.48	12	0.39	673.00	8062.00	5680	20240326	-31.60	3735	20240805	4.02	5680	-31.60	20240326	3735	4.02	20240805	5680	-31.60	20240326	3735	4.02	20240805	1.05	N	102260	1000	496 억	1198063	N	N	64	N	N
163	20241202	150811	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3915	-100	5	-2.49	628482045	159765	152.39	4045	4045	3890	5210	2815	4015	3933.79	2.41	0	-14705	4155	4085	4035	3965	3915	4060	3940	497	1195	1000	3050	5	1	49689728	1945	5.82	0.49	12	0.32	673.00	8062.00	5680	20240326	-31.07	3735	20240805	4.82	5680	-31.07	20240326	3735	4.82	20240805	5680	-31.07	20240326	3735	4.82	20240805	1.05	N	102260	1000	496 억	1198063	N	N	0	N	N
164	20241202	140733	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3925	-90	5	-2.24	605094140	153803	146.70	4045	4045	3890	5210	2815	4015	3934.22	2.41	0	-11001	4155	4085	4035	3965	3915	4060	3940	497	1195	1000	3050	5	1	49689728	1950	5.83	0.49	12	0.31	673.00	8062.00	5680	20240326	-30.90	3735	20240805	5.09	5680	-30.90	20240326	3735	5.09	20240805	5680	-30.90	20240326	3735	5.09	20240805	1.05	N	102260	1000	496 억	1198063	N	N	0	N	N
165	20241202	130727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3910	-105	5	-2.62	585293970	148744	141.88	4045	4045	3890	5210	2815	4015	3934.91	2.41	0	-9139	4155	4085	4035	3965	3915	4060	3940	497	1195	1000	3050	5	1	49689728	1943	5.81	0.48	12	0.30	673.00	8062.00	5680	20240326	-31.16	3735	20240805	4.69	5680	-31.16	20240326	3735	4.69	20240805	5680	-31.16	20240326	3735	4.69	20240805	1.05	N	102260	1000	496 억	1198063	N	N	0	N	N
166	20241202	120744	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3895	-120	5	-2.99	531286855	134894	128.67	4045	4045	3895	5210	2815	4015	3938.55	2.41	0	-7536	4155	4085	4035	3965	3915	4060	3940	497	1195	1000	3050	5	1	49689728	1935	5.79	0.48	12	0.27	673.00	8062.00	5680	20240326	-31.43	3735	20240805	4.28	5680	-31.43	20240326	3735	4.28	20240805	5680	-31.43	20240326	3735	4.28	20240805	1.05	N	102260	1000	496 억	1198063	N	N	0	N	N
167	20241202	110702	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	-70	5	-1.74	372174965	94173	89.83	4045	4045	3925	5210	2815	4015	3952.03	2.41	0	-5358	4155	4085	4035	3965	3915	4060	3940	497	1195	1000	3050	5	1	49689728	1960	5.86	0.49	12	0.19	673.00	8062.00	5680	20240326	-30.55	3735	20240805	5.62	5680	-30.55	20240326	3735	5.62	20240805	5680	-30.55	20240326	3735	5.62	20240805	1.05	N	102260	1000	496 억	1198063	N	N	0	N	N
168	20241202	100705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3940	-75	5	-1.87	210464070	53146	50.69	4045	4045	3930	5210	2815	4015	3960.11	2.41	0	3535	4155	4085	4035	3965	3915	4060	3940	497	1195	1000	3050	5	1	49689728	1958	5.85	0.49	12	0.11	673.00	8062.00	5680	20240326	-30.63	3735	20240805	5.49	5680	-30.63	20240326	3735	5.49	20240805	5680	-30.63	20240326	3735	5.49	20240805	1.05	N	102260	1000	496 억	1198063	N	N	0	N	N
169	20241202	090704	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4000	-15	5	-0.37	1493400	371	0.35	4045	4045	4000	5210	2815	4015	4025.34	2.41	0	-25	4155	4085	4035	3965	3915	4060	3940	497	1195	1000	3050	5	1	49689728	1988	5.94	0.50	12	0.00	673.00	8062.00	5680	20240326	-29.58	3735	20240805	7.10	5680	-29.58	20240326	3735	7.10	20240805	5680	-29.58	20240326	3735	7.10	20240805	1.05	N	102260	1000	496 억	1198063	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History