KissMeData/030190/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

73 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	160416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	865562486	69931	113.61	12420	12520	12180	16140	8700	12420	12368.21	32.85	-9633	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19548961	N	N	271	N	N
3	20241231	150417	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	865562486	69931	113.61	12420	12520	12180	16140	8700	12420	12368.21	32.85	-9633	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19548961	N	N	271	N	N
4	20241231	140416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	865562486	69931	113.61	12420	12520	12180	16140	8700	12420	12368.21	32.85	-9633	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19548961	N	N	271	N	N
5	20241231	130416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	865562486	69931	113.61	12420	12520	12180	16140	8700	12420	12368.21	32.85	-9633	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19548961	N	N	271	N	N
6	20241231	120416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	865562486	69931	113.61	12420	12520	12180	16140	8700	12420	12368.21	32.85	-9633	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19548961	N	N	271	N	N
7	20241231	110415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	865562486	69931	113.61	12420	12520	12180	16140	8700	12420	12368.21	32.85	-9633	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19548961	N	N	271	N	N
8	20241231	100409	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	865562486	69931	113.61	12420	12520	12180	16140	8700	12420	12368.21	32.85	-9633	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19548961	N	N	271	N	N
9	20241231	090417	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	865562486	69931	113.61	12420	12520	12180	16140	8700	12420	12368.21	32.85	-9633	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19548961	N	N	271	N	N
10	20241230	160414	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-240	5	-1.93	462294990	37378	60.72	12420	12520	12180	16140	8700	12420	12368.21	32.87	0	-4464	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7248	13.18	1.93	12	0.06	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	13030	-6.52	20241224	9000	35.33	20240104	13030	-6.52	20241224	9000	35.33	20240104	0.12	N	030190	500	303 억	19558594	N	N	271	N	N
11	20241230	150417	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	-170	5	-1.37	436292360	35247	57.26	12420	12520	12210	16140	8700	12420	12378.14	32.87	0	-3783	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7290	13.26	1.95	12	0.06	924.00	6298.00	13030	20241224	-5.99	9000	20240104	36.11	13030	-5.99	20241224	9000	36.11	20240104	13030	-5.99	20241224	9000	36.11	20240104	0.12	N	030190	500	303 억	19558594	N	N	1443	N	N
12	20241230	140415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12310	-110	5	-0.89	340684640	27441	44.58	12420	12520	12290	16140	8700	12420	12415.17	32.87	0	-5747	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7325	13.32	1.95	12	0.05	924.00	6298.00	13030	20241224	-5.53	9000	20240104	36.78	13030	-5.53	20241224	9000	36.78	20240104	13030	-5.53	20241224	9000	36.78	20240104	0.12	N	030190	500	303 억	19558594	N	N	1443	N	N
13	20241230	130416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	-30	5	-0.24	287020170	23096	37.52	12420	12520	12340	16140	8700	12420	12427.27	32.87	0	-4211	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7373	13.41	1.97	12	0.04	924.00	6298.00	13030	20241224	-4.91	9000	20240104	37.67	13030	-4.91	20241224	9000	37.67	20240104	13030	-4.91	20241224	9000	37.67	20240104	0.12	N	030190	500	303 억	19558594	N	N	1443	N	N
14	20241230	120414	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12440	20	2	0.16	194068680	15603	25.35	12420	12520	12340	16140	8700	12420	12437.91	32.87	0	-2820	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7403	13.46	1.98	12	0.03	924.00	6298.00	13030	20241224	-4.53	9000	20240104	38.22	13030	-4.53	20241224	9000	38.22	20240104	13030	-4.53	20241224	9000	38.22	20240104	0.12	N	030190	500	303 억	19558594	N	N	1443	N	N
15	20241230	110416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12460	40	2	0.32	150949000	12141	19.72	12420	12520	12340	16140	8700	12420	12433.00	32.87	0	-1394	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7415	13.48	1.98	12	0.02	924.00	6298.00	13030	20241224	-4.37	9000	20240104	38.44	13030	-4.37	20241224	9000	38.44	20240104	13030	-4.37	20241224	9000	38.44	20240104	0.12	N	030190	500	303 억	19558594	N	N	1443	N	N
16	20241230	100416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12480	60	2	0.48	85407880	6869	11.16	12420	12520	12340	16140	8700	12420	12433.82	32.87	0	-295	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7426	13.51	1.98	12	0.01	924.00	6298.00	13030	20241224	-4.22	9000	20240104	38.67	13030	-4.22	20241224	9000	38.67	20240104	13030	-4.22	20241224	9000	38.67	20240104	0.12	N	030190	500	303 억	19558594	N	N	1443	N	N
17	20241230	090416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12360	-60	5	-0.48	6546010	529	0.86	12420	12420	12340	16140	8700	12420	12374.31	32.87	0	-87	12893	12656	12443	12206	11993	12550	12100	304	3720	500	9190	10	1	59506593	7355	13.38	1.96	12	0.00	924.00	6298.00	13030	20241224	-5.14	9000	20240104	37.33	13030	-5.14	20241224	9000	37.33	20240104	13030	-5.14	20241224	9000	37.33	20240104	0.12	N	030190	500	303 억	19558594	N	N	1443	N	N
18	20241227	160414	55	60.00	KOSPI			N	N	N	Y	60	N	12420	-260	5	-2.05	761891070	61553	105.51	12600	12680	12230	16480	8880	12680	12377.80	32.86	0	10712	13146	12912	12756	12522	12366	12835	12445	304	3800	500	9380	10	1	59506593	7391	13.44	1.97	12	0.10	924.00	6298.00	13030	20241224	-4.68	9000	20240104	38.00	13030	-4.68	20241224	9000	38.00	20240104	13030	-4.68	20241224	9000	38.00	20240104	0.12	N	030190	500	303 억	19550984	N	N	1443	N	N
19	20241227	150413	55	60.00	KOSPI			N	N	N	Y	60	N	12440	-240	5	-1.89	693344420	56029	96.04	12600	12680	12230	16480	8880	12680	12374.74	32.86	0	12364	13146	12912	12756	12522	12366	12835	12445	304	3800	500	9380	10	1	59506593	7403	13.46	1.98	12	0.09	924.00	6298.00	13030	20241224	-4.53	9000	20240104	38.22	13030	-4.53	20241224	9000	38.22	20240104	13030	-4.53	20241224	9000	38.22	20240104	0.12	N	030190	500	303 억	19550984	N	N	569	N	N
20	20241227	140416	55	60.00	KOSPI			N	N	N	Y	60	N	12350	-330	5	-2.60	493664080	39925	68.44	12600	12680	12230	16480	8880	12680	12364.79	32.86	0	15404	13146	12912	12756	12522	12366	12835	12445	304	3800	500	9380	10	1	59506593	7349	13.37	1.96	12	0.07	924.00	6298.00	13030	20241224	-5.22	9000	20240104	37.22	13030	-5.22	20241224	9000	37.22	20240104	13030	-5.22	20241224	9000	37.22	20240104	0.12	N	030190	500	303 억	19550984	N	N	569	N	N
21	20241227	130415	55	60.00	KOSPI			N	N	N	Y	60	N	12250	-430	5	-3.39	425524680	34382	58.94	12600	12680	12230	16480	8880	12680	12376.38	32.86	0	12870	13146	12912	12756	12522	12366	12835	12445	304	3800	500	9380	10	1	59506593	7290	13.26	1.95	12	0.06	924.00	6298.00	13030	20241224	-5.99	9000	20240104	36.11	13030	-5.99	20241224	9000	36.11	20240104	13030	-5.99	20241224	9000	36.11	20240104	0.12	N	030190	500	303 억	19550984	N	N	569	N	N
22	20241227	120414	55	60.00	KOSPI			N	N	N	Y	60	N	12280	-400	5	-3.15	372993860	30103	51.60	12600	12680	12230	16480	8880	12680	12390.59	32.86	0	11420	13146	12912	12756	12522	12366	12835	12445	304	3800	500	9380	10	1	59506593	7307	13.29	1.95	12	0.05	924.00	6298.00	13030	20241224	-5.76	9000	20240104	36.44	13030	-5.76	20241224	9000	36.44	20240104	13030	-5.76	20241224	9000	36.44	20240104	0.12	N	030190	500	303 억	19550984	N	N	569	N	N
23	20241227	110414	55	60.00	KOSPI			N	N	N	Y	60	N	12300	-380	5	-3.00	190735080	15295	26.22	12600	12680	12280	16480	8880	12680	12470.42	32.86	0	2554	13146	12912	12756	12522	12366	12835	12445	304	3800	500	9380	10	1	59506593	7319	13.31	1.95	12	0.03	924.00	6298.00	13030	20241224	-5.60	9000	20240104	36.67	13030	-5.60	20241224	9000	36.67	20240104	13030	-5.60	20241224	9000	36.67	20240104	0.12	N	030190	500	303 억	19550984	N	N	569	N	N
24	20241227	100414	55	60.00	KOSPI			N	N	N	Y	60	N	12410	-270	5	-2.13	132217510	10559	18.10	12600	12680	12390	16480	8880	12680	12521.78	32.86	0	1238	13146	12912	12756	12522	12366	12835	12445	304	3800	500	9380	10	1	59506593	7385	13.43	1.97	12	0.02	924.00	6298.00	13030	20241224	-4.76	9000	20240104	37.89	13030	-4.76	20241224	9000	37.89	20240104	13030	-4.76	20241224	9000	37.89	20240104	0.12	N	030190	500	303 억	19550984	N	N	569	N	N
25	20241227	090416	55	60.00	KOSPI			N	N	N	Y	60	N	12650	-30	5	-0.24	13174120	1047	1.79	12600	12680	12550	16480	8880	12680	12582.73	32.86	0	531	13146	12912	12756	12522	12366	12835	12445	304	3800	500	9380	10	1	59506593	7528	13.69	2.01	12	0.00	924.00	6298.00	13030	20241224	-2.92	9000	20240104	40.56	13030	-2.92	20241224	9000	40.56	20240104	13030	-2.92	20241224	9000	40.56	20240104	0.12	N	030190	500	303 억	19550984	N	N	569	N	N
26	20241226	160413	55	60.00	KOSPI			N	N	N	Y	60	N	12680	-220	5	-1.71	739509750	58057	41.17	12900	12990	12600	16770	9030	12900	12737.65	32.88	0	-11349	13413	13156	12773	12516	12133	13285	12645	304	3870	500	9540	10	1	59506593	7545	13.72	2.01	12	0.10	924.00	6298.00	13030	20241224	-2.69	9000	20240104	40.89	13030	-2.69	20241224	9000	40.89	20240104	13030	-2.69	20241224	9000	40.89	20240104	0.13	N	030190	500	303 억	19563810	N	N	569	N	N
27	20241226	150411	55	60.00	KOSPI			N	N	N	Y	60	N	12660	-240	5	-1.86	652630980	51202	36.31	12900	12990	12600	16770	9030	12900	12746.20	32.88	0	-10291	13413	13156	12773	12516	12133	13285	12645	304	3870	500	9540	10	1	59506593	7534	13.70	2.01	12	0.09	924.00	6298.00	13030	20241224	-2.84	9000	20240104	40.67	13030	-2.84	20241224	9000	40.67	20240104	13030	-2.84	20241224	9000	40.67	20240104	0.13	N	030190	500	303 억	19563810	N	N	2823	N	N
28	20241226	140411	55	60.00	KOSPI			N	N	N	Y	60	N	12660	-240	5	-1.86	538565420	42177	29.91	12900	12990	12650	16770	9030	12900	12769.17	32.88	0	-8035	13413	13156	12773	12516	12133	13285	12645	304	3870	500	9540	10	1	59506593	7534	13.70	2.01	12	0.07	924.00	6298.00	13030	20241224	-2.84	9000	20240104	40.67	13030	-2.84	20241224	9000	40.67	20240104	13030	-2.84	20241224	9000	40.67	20240104	0.13	N	030190	500	303 억	19563810	N	N	2823	N	N
29	20241226	130411	55	60.00	KOSPI			N	N	N	Y	60	N	12690	-210	5	-1.63	389057060	30394	21.56	12900	12990	12690	16770	9030	12900	12800.46	32.88	0	-9620	13413	13156	12773	12516	12133	13285	12645	304	3870	500	9540	10	1	59506593	7551	13.73	2.01	12	0.05	924.00	6298.00	13030	20241224	-2.61	9000	20240104	41.00	13030	-2.61	20241224	9000	41.00	20240104	13030	-2.61	20241224	9000	41.00	20240104	0.13	N	030190	500	303 억	19563810	N	N	2823	N	N
30	20241226	120411	55	60.00	KOSPI			N	N	N	Y	60	N	12790	-110	5	-0.85	322341650	25147	17.83	12900	12990	12700	16770	9030	12900	12818.29	32.88	0	-8609	13413	13156	12773	12516	12133	13285	12645	304	3870	500	9540	10	1	59506593	7611	13.84	2.03	12	0.04	924.00	6298.00	13030	20241224	-1.84	9000	20240104	42.11	13030	-1.84	20241224	9000	42.11	20240104	13030	-1.84	20241224	9000	42.11	20240104	0.13	N	030190	500	303 억	19563810	N	N	2823	N	N
31	20241226	110412	55	60.00	KOSPI			N	N	N	Y	60	N	12800	-100	5	-0.78	250976520	19552	13.87	12900	12990	12700	16770	9030	12900	12836.36	32.88	0	-6877	13413	13156	12773	12516	12133	13285	12645	304	3870	500	9540	10	1	59506593	7617	13.85	2.03	12	0.03	924.00	6298.00	13030	20241224	-1.77	9000	20240104	42.22	13030	-1.77	20241224	9000	42.22	20240104	13030	-1.77	20241224	9000	42.22	20240104	0.13	N	030190	500	303 억	19563810	N	N	2823	N	N
32	20241226	100412	55	60.00	KOSPI			N	N	N	Y	60	N	12850	-50	5	-0.39	121501370	9471	6.72	12900	12990	12700	16770	9030	12900	12828.78	32.88	0	-3014	13413	13156	12773	12516	12133	13285	12645	304	3870	500	9540	10	1	59506593	7647	13.91	2.04	12	0.02	924.00	6298.00	13030	20241224	-1.38	9000	20240104	42.78	13030	-1.38	20241224	9000	42.78	20240104	13030	-1.38	20241224	9000	42.78	20240104	0.13	N	030190	500	303 억	19563810	N	N	2823	N	N
33	20241226	090412	55	60.00	KOSPI			N	N	N	Y	60	N	12910	10	2	0.08	4603830	357	0.25	12900	12990	12840	16770	9030	12900	12895.88	32.88	0	-138	13413	13156	12773	12516	12133	13285	12645	304	3870	500	9540	10	1	59506593	7682	13.97	2.05	12	0.00	924.00	6298.00	13030	20241224	-0.92	9000	20240104	43.44	13030	-0.92	20241224	9000	43.44	20240104	13030	-0.92	20241224	9000	43.44	20240104	0.13	N	030190	500	303 억	19563810	N	N	2823	N	N
34	20241224	160411	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12900	400	2	3.20	1807292630	140986	257.71	12600	13030	12390	16250	8750	12500	12818.92	32.86	0	-7760	12760	12630	12460	12330	12160	12695	12395	304	3750	500	9250	10	1	59506593	7676	13.96	2.05	12	0.24	924.00	6298.00	13030	20241224	-1.00	9000	20240104	43.33	13030	-1.00	20241224	9000	43.33	20240104	13030	-1.00	20241224	9000	43.33	20240104	0.13	N	030190	500	303 억	19553751	N	N	2823	N	N
35	20241224	150410	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12880	380	2	3.04	1683107190	131356	240.11	12600	13030	12390	16250	8750	12500	12813.33	32.86	0	-6366	12760	12630	12460	12330	12160	12695	12395	304	3750	500	9250	10	1	59506593	7664	13.94	2.05	12	0.22	924.00	6298.00	13030	20241224	-1.15	9000	20240104	43.11	13030	-1.15	20241224	9000	43.11	20240104	13030	-1.15	20241224	9000	43.11	20240104	0.13	N	030190	500	303 억	19553751	N	N	92	N	N
36	20241224	140409	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12970	470	2	3.76	1302690570	101847	186.17	12600	13030	12390	16250	8750	12500	12790.66	32.86	0	3258	12760	12630	12460	12330	12160	12695	12395	304	3750	500	9250	10	1	59506593	7718	14.04	2.06	12	0.17	924.00	6298.00	13030	20241224	-0.46	9000	20240104	44.11	13030	-0.46	20241224	9000	44.11	20240104	13030	-0.46	20241224	9000	44.11	20240104	0.13	N	030190	500	303 억	19553751	N	N	92	N	N
37	20241224	130410	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12880	380	2	3.04	859475590	67646	123.65	12600	12890	12390	16250	8750	12500	12705.49	32.86	0	5841	12760	12630	12460	12330	12160	12695	12395	304	3750	500	9250	10	1	59506593	7664	13.94	2.05	12	0.11	924.00	6298.00	12890	20241224	-0.08	9000	20240104	43.11	12890	-0.08	20241224	9000	43.11	20240104	12890	-0.08	20241224	9000	43.11	20240104	0.13	N	030190	500	303 억	19553751	N	N	92	N	N
38	20241224	120410	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12790	290	2	2.32	619034510	48898	89.38	12600	12800	12390	16250	8750	12500	12659.71	32.86	0	5572	12760	12630	12460	12330	12160	12695	12395	304	3750	500	9250	10	1	59506593	7611	13.84	2.03	12	0.08	924.00	6298.00	12800	20241224	-0.08	9000	20240104	42.11	12800	-0.08	20241224	9000	42.11	20240104	12800	-0.08	20241224	9000	42.11	20240104	0.13	N	030190	500	303 억	19553751	N	N	92	N	N
39	20241224	110411	55	60.00	KOSPI			N	N	N	Y	60	N	12670	170	2	1.36	373013410	29595	54.10	12600	12690	12390	16250	8750	12500	12603.93	32.86	0	2757	12760	12630	12460	12330	12160	12695	12395	304	3750	500	9250	10	1	59506593	7539	13.71	2.01	12	0.05	924.00	6298.00	12740	20241219	-0.55	9000	20240104	40.78	12740	-0.55	20241219	9000	40.78	20240104	12740	-0.55	20241219	9000	40.78	20240104	0.13	N	030190	500	303 억	19553751	N	N	92	N	N
40	20241224	100411	55	60.00	KOSPI			N	N	N	Y	60	N	12600	100	2	0.80	218166320	17344	31.70	12600	12690	12390	16250	8750	12500	12578.78	32.86	0	-181	12760	12630	12460	12330	12160	12695	12395	304	3750	500	9250	10	1	59506593	7498	13.64	2.00	12	0.03	924.00	6298.00	12740	20241219	-1.10	9000	20240104	40.00	12740	-1.10	20241219	9000	40.00	20240104	12740	-1.10	20241219	9000	40.00	20240104	0.13	N	030190	500	303 억	19553751	N	N	92	N	N
41	20241224	090412	55	60.00	KOSPI			N	N	N	Y	60	N	12400	-100	5	-0.80	5305770	426	0.78	12600	12600	12400	16250	8750	12500	12454.86	32.86	0	-145	12760	12630	12460	12330	12160	12695	12395	304	3750	500	9250	10	1	59506593	7379	13.42	1.97	12	0.00	924.00	6298.00	12740	20241219	-2.67	9000	20240104	37.78	12740	-2.67	20241219	9000	37.78	20240104	12740	-2.67	20241219	9000	37.78	20240104	0.13	N	030190	500	303 억	19553751	N	N	92	N	N
42	20241223	160407	55	60.00	KOSPI			N	N	N	Y	60	N	12500	110	2	0.89	678516720	54706	12.45	12390	12590	12290	16100	8680	12390	12402.97	32.85	0	-1809	12863	12626	12493	12256	12123	12560	12190	304	3710	500	9160	10	1	59506593	7438	13.53	1.98	12	0.09	924.00	6298.00	12740	20241219	-1.88	9000	20240104	38.89	12740	-1.88	20241219	9000	38.89	20240104	12740	-1.88	20241219	9000	38.89	20240104	0.11	N	030190	500	303 억	19549370	N	N	92	N	N
43	20241223	150410	55	60.00	KOSPI			N	N	N	Y	60	N	12410	20	2	0.16	650240550	52433	11.94	12390	12590	12290	16100	8680	12390	12401.36	32.85	0	-1901	12863	12626	12493	12256	12123	12560	12190	304	3710	500	9160	10	1	59506593	7385	13.43	1.97	12	0.09	924.00	6298.00	12740	20241219	-2.59	9000	20240104	37.89	12740	-2.59	20241219	9000	37.89	20240104	12740	-2.59	20241219	9000	37.89	20240104	0.11	N	030190	500	303 억	19549370	N	N	15	N	N
44	20241223	140407	55	60.00	KOSPI			N	N	N	Y	60	N	12370	-20	5	-0.16	500739250	40360	9.19	12390	12590	12290	16100	8680	12390	12406.82	32.85	0	-2592	12863	12626	12493	12256	12123	12560	12190	304	3710	500	9160	10	1	59506593	7361	13.39	1.96	12	0.07	924.00	6298.00	12740	20241219	-2.90	9000	20240104	37.44	12740	-2.90	20241219	9000	37.44	20240104	12740	-2.90	20241219	9000	37.44	20240104	0.11	N	030190	500	303 억	19549370	N	N	15	N	N
45	20241223	130407	55	60.00	KOSPI			N	N	N	Y	60	N	12450	60	2	0.48	410931230	33107	7.54	12390	12590	12290	16100	8680	12390	12412.22	32.85	0	-2470	12863	12626	12493	12256	12123	12560	12190	304	3710	500	9160	10	1	59506593	7409	13.47	1.98	12	0.06	924.00	6298.00	12740	20241219	-2.28	9000	20240104	38.33	12740	-2.28	20241219	9000	38.33	20240104	12740	-2.28	20241219	9000	38.33	20240104	0.11	N	030190	500	303 억	19549370	N	N	15	N	N
46	20241223	120409	55	60.00	KOSPI			N	N	N	Y	60	N	12460	70	2	0.56	346044270	27899	6.35	12390	12590	12290	16100	8680	12390	12403.46	32.85	0	-806	12863	12626	12493	12256	12123	12560	12190	304	3710	500	9160	10	1	59506593	7415	13.48	1.98	12	0.05	924.00	6298.00	12740	20241219	-2.20	9000	20240104	38.44	12740	-2.20	20241219	9000	38.44	20240104	12740	-2.20	20241219	9000	38.44	20240104	0.11	N	030190	500	303 억	19549370	N	N	15	N	N
47	20241223	110407	55	60.00	KOSPI			N	N	N	Y	60	N	12340	-50	5	-0.40	291142820	23464	5.34	12390	12590	12290	16100	8680	12390	12408.06	32.85	0	-1107	12863	12626	12493	12256	12123	12560	12190	304	3710	500	9160	10	1	59506593	7343	13.35	1.96	12	0.04	924.00	6298.00	12740	20241219	-3.14	9000	20240104	37.11	12740	-3.14	20241219	9000	37.11	20240104	12740	-3.14	20241219	9000	37.11	20240104	0.11	N	030190	500	303 억	19549370	N	N	15	N	N
48	20241223	100406	55	60.00	KOSPI			N	N	N	Y	60	N	12470	80	2	0.65	139611500	11204	2.55	12390	12590	12350	16100	8680	12390	12460.86	32.85	0	-733	12863	12626	12493	12256	12123	12560	12190	304	3710	500	9160	10	1	59506593	7420	13.50	1.98	12	0.02	924.00	6298.00	12740	20241219	-2.12	9000	20240104	38.56	12740	-2.12	20241219	9000	38.56	20240104	12740	-2.12	20241219	9000	38.56	20240104	0.11	N	030190	500	303 억	19549370	N	N	15	N	N
49	20241223	090408	55	60.00	KOSPI			N	N	N	Y	60	N	12550	160	2	1.29	20948180	1688	0.38	12390	12590	12350	16100	8680	12390	12410.06	32.85	0	54	12863	12626	12493	12256	12123	12560	12190	304	3710	500	9160	10	1	59506593	7468	13.58	1.99	12	0.00	924.00	6298.00	12740	20241219	-1.49	9000	20240104	39.44	12740	-1.49	20241219	9000	39.44	20240104	12740	-1.49	20241219	9000	39.44	20240104	0.11	N	030190	500	303 억	19549370	N	N	15	N	N
50	20241220	160405	55	60.00	KOSPI			N	N	N	Y	60	N	12390	-110	5	-0.88	1273463170	101677	61.02	12730	12730	12360	16250	8750	12500	12525.26	32.90	0	-21126	13046	12772	12466	12192	11886	12910	12330	304	3750	500	9250	10	1	59506593	7373	13.41	1.97	12	0.17	924.00	6298.00	12740	20241219	-2.75	9000	20240104	37.67	12740	-2.75	20241219	9000	37.67	20240104	12740	-2.75	20241219	9000	37.67	20240104	0.12	N	030190	500	303 억	19579050	N	N	15	N	N
51	20241220	150407	55	60.00	KOSPI			N	N	N	Y	60	N	12550	50	2	0.40	1077820300	85976	51.59	12730	12730	12360	16250	8750	12500	12536.29	32.90	0	-18939	13046	12772	12466	12192	11886	12910	12330	304	3750	500	9250	10	1	59506593	7468	13.58	1.99	12	0.14	924.00	6298.00	12740	20241219	-1.49	9000	20240104	39.44	12740	-1.49	20241219	9000	39.44	20240104	12740	-1.49	20241219	9000	39.44	20240104	0.12	N	030190	500	303 억	19579050	N	N	198	N	N
52	20241220	140407	55	60.00	KOSPI			N	N	N	Y	60	N	12580	80	2	0.64	810776620	64764	38.86	12730	12730	12360	16250	8750	12500	12518.94	32.90	0	-13938	13046	12772	12466	12192	11886	12910	12330	304	3750	500	9250	10	1	59506593	7486	13.61	2.00	12	0.11	924.00	6298.00	12740	20241219	-1.26	9000	20240104	39.78	12740	-1.26	20241219	9000	39.78	20240104	12740	-1.26	20241219	9000	39.78	20240104	0.12	N	030190	500	303 억	19579050	N	N	198	N	N
53	20241220	130405	55	60.00	KOSPI			N	N	N	Y	60	N	12490	-10	5	-0.08	675703350	53957	32.38	12730	12730	12360	16250	8750	12500	12523.00	32.90	0	-11527	13046	12772	12466	12192	11886	12910	12330	304	3750	500	9250	10	1	59506593	7432	13.52	1.98	12	0.09	924.00	6298.00	12740	20241219	-1.96	9000	20240104	38.78	12740	-1.96	20241219	9000	38.78	20240104	12740	-1.96	20241219	9000	38.78	20240104	0.12	N	030190	500	303 억	19579050	N	N	198	N	N
54	20241220	120405	55	60.00	KOSPI			N	N	N	Y	60	N	12530	30	2	0.24	605824580	48374	29.03	12730	12730	12360	16250	8750	12500	12523.76	32.90	0	-9007	13046	12772	12466	12192	11886	12910	12330	304	3750	500	9250	10	1	59506593	7456	13.56	1.99	12	0.08	924.00	6298.00	12740	20241219	-1.65	9000	20240104	39.22	12740	-1.65	20241219	9000	39.22	20240104	12740	-1.65	20241219	9000	39.22	20240104	0.12	N	030190	500	303 억	19579050	N	N	198	N	N
55	20241220	110404	55	60.00	KOSPI			N	N	N	Y	60	N	12580	80	2	0.64	397010440	31676	19.01	12730	12730	12360	16250	8750	12500	12533.48	32.90	0	-5467	13046	12772	12466	12192	11886	12910	12330	304	3750	500	9250	10	1	59506593	7486	13.61	2.00	12	0.05	924.00	6298.00	12740	20241219	-1.26	9000	20240104	39.78	12740	-1.26	20241219	9000	39.78	20240104	12740	-1.26	20241219	9000	39.78	20240104	0.12	N	030190	500	303 억	19579050	N	N	198	N	N
56	20241220	100405	55	60.00	KOSPI			N	N	N	Y	60	N	12600	100	2	0.80	154156350	12330	7.40	12730	12730	12360	16250	8750	12500	12502.54	32.90	0	-2233	13046	12772	12466	12192	11886	12910	12330	304	3750	500	9250	10	1	59506593	7498	13.64	2.00	12	0.02	924.00	6298.00	12740	20241219	-1.10	9000	20240104	40.00	12740	-1.10	20241219	9000	40.00	20240104	12740	-1.10	20241219	9000	40.00	20240104	0.12	N	030190	500	303 억	19579050	N	N	198	N	N
57	20241220	090407	55	60.00	KOSPI			N	N	N	Y	60	N	12500	0	3	0.00	19965220	1587	0.95	12730	12730	12500	16250	8750	12500	12580.48	32.90	0	-624	13046	12772	12466	12192	11886	12910	12330	304	3750	500	9250	10	1	59506593	7438	13.53	1.98	12	0.00	924.00	6298.00	12740	20241219	-1.88	9000	20240104	38.89	12740	-1.88	20241219	9000	38.89	20240104	12740	-1.88	20241219	9000	38.89	20240104	0.12	N	030190	500	303 억	19579050	N	N	198	N	N
58	20241219	160406	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12500	30	2	0.24	2099744780	166639	28.91	12300	12740	12160	16210	8730	12470	12600.95	32.85	0	-10037	13063	12766	12383	12086	11703	12915	12235	304	3740	500	9220	10	1	59506593	7438	13.53	1.98	12	0.28	924.00	6298.00	12740	20241219	-1.88	9000	20240104	38.89	12740	-1.88	20241219	9000	38.89	20240104	12740	-1.88	20241219	9000	38.89	20240104	0.12	N	030190	500	303 억	19548569	N	N	198	N	N
59	20241219	150403	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12590	120	2	0.96	1885354890	149517	25.94	12300	12740	12160	16210	8730	12470	12610.11	32.85	0	-8733	13063	12766	12383	12086	11703	12915	12235	304	3740	500	9220	10	1	59506593	7492	13.63	2.00	12	0.25	924.00	6298.00	12740	20241219	-1.18	9000	20240104	39.89	12740	-1.18	20241219	9000	39.89	20240104	12740	-1.18	20241219	9000	39.89	20240104	0.12	N	030190	500	303 억	19548569	N	N	1126	N	N
60	20241219	140405	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12690	220	2	1.76	1532022070	121573	21.09	12300	12740	12160	16210	8730	12470	12602.21	32.85	0	-8373	13063	12766	12383	12086	11703	12915	12235	304	3740	500	9220	10	1	59506593	7551	13.73	2.01	12	0.20	924.00	6298.00	12740	20241219	-0.39	9000	20240104	41.00	12740	-0.39	20241219	9000	41.00	20240104	12740	-0.39	20241219	9000	41.00	20240104	0.12	N	030190	500	303 억	19548569	N	N	1126	N	N
61	20241219	130404	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12700	230	2	1.84	1267131770	100722	17.48	12300	12710	12160	16210	8730	12470	12581.04	32.85	0	-3344	13063	12766	12383	12086	11703	12915	12235	304	3740	500	9220	10	1	59506593	7557	13.74	2.02	12	0.17	924.00	6298.00	12710	20241219	-0.08	9000	20240104	41.11	12710	-0.08	20241219	9000	41.11	20240104	12710	-0.08	20241219	9000	41.11	20240104	0.12	N	030190	500	303 억	19548569	N	N	1126	N	N
62	20241219	120405	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12660	190	2	1.52	964356780	76826	13.33	12300	12690	12160	16210	8730	12470	12553.02	32.85	0	-1167	13063	12766	12383	12086	11703	12915	12235	304	3740	500	9220	10	1	59506593	7534	13.70	2.01	12	0.13	924.00	6298.00	12690	20241219	-0.24	9000	20240104	40.67	12690	-0.24	20241219	9000	40.67	20240104	12690	-0.24	20241219	9000	40.67	20240104	0.12	N	030190	500	303 억	19548569	N	N	1126	N	N
63	20241219	110404	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12610	140	2	1.12	741026340	59152	10.26	12300	12690	12160	16210	8730	12470	12527.99	32.85	0	3681	13063	12766	12383	12086	11703	12915	12235	304	3740	500	9220	10	1	59506593	7504	13.65	2.00	12	0.10	924.00	6298.00	12690	20241219	-0.63	9000	20240104	40.11	12690	-0.63	20241219	9000	40.11	20240104	12690	-0.63	20241219	9000	40.11	20240104	0.12	N	030190	500	303 억	19548569	N	N	1126	N	N
64	20241219	100400	55	60.00	KOSPI			N	N	N	Y	60	N	12520	50	2	0.40	412071490	33023	5.73	12300	12600	12160	16210	8730	12470	12478.45	32.85	0	3455	13063	12766	12383	12086	11703	12915	12235	304	3740	500	9220	10	1	59506593	7450	13.55	1.99	12	0.06	924.00	6298.00	12680	20241218	-1.26	9000	20240104	39.11	12680	-1.26	20241218	9000	39.11	20240104	12680	-1.26	20241218	9000	39.11	20240104	0.12	N	030190	500	303 억	19548569	N	N	1126	N	N
65	20241219	090405	55	60.00	KOSPI			N	N	N	Y	60	N	12290	-180	5	-1.44	24528970	1990	0.35	12300	12380	12160	16210	8730	12470	12277.70	32.85	0	12	13063	12766	12383	12086	11703	12915	12235	304	3740	500	9220	10	1	59506593	7313	13.30	1.95	12	0.00	924.00	6298.00	12680	20241218	-3.08	9000	20240104	36.56	12680	-3.08	20241218	9000	36.56	20240104	12680	-3.08	20241218	9000	36.56	20240104	0.12	N	030190	500	303 억	19548569	N	N	1126	N	N
66	20241218	160403	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12470	320	2	2.63	1320251700	105279	138.25	12000	12680	12000	15790	8510	12150	12540.51	32.48	0	-3262	12830	12490	12240	11900	11650	12365	11775	304	3640	500	8990	10	1	60107670	7495	13.50	1.98	12	0.18	924.00	6298.00	12680	20241218	-1.66	9000	20240104	38.56	12680	-1.66	20241218	9000	38.56	20240104	12680	-1.66	20241218	9000	38.56	20240104	0.11	N	030190	500	303 억	19522378	N	N	1126	N	N
67	20241218	150404	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12620	470	2	3.87	1244023010	99211	130.28	12000	12680	12000	15790	8510	12150	12539.16	32.48	0	-4753	12830	12490	12240	11900	11650	12365	11775	304	3640	500	8990	10	1	60107670	7586	13.66	2.00	12	0.17	924.00	6298.00	12680	20241218	-0.47	9000	20240104	40.22	12680	-0.47	20241218	9000	40.22	20240104	12680	-0.47	20241218	9000	40.22	20240104	0.11	N	030190	500	303 억	19522378	N	N	192	N	N
68	20241218	140403	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12580	430	2	3.54	1065163510	85030	111.66	12000	12680	12000	15790	8510	12150	12526.91	32.48	0	1679	12830	12490	12240	11900	11650	12365	11775	304	3640	500	8990	10	1	60107670	7562	13.61	2.00	12	0.14	924.00	6298.00	12680	20241218	-0.79	9000	20240104	39.78	12680	-0.79	20241218	9000	39.78	20240104	12680	-0.79	20241218	9000	39.78	20240104	0.11	N	030190	500	303 억	19522378	N	N	192	N	N
69	20241218	130404	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12660	510	2	4.20	813317730	65097	85.48	12000	12670	12000	15790	8510	12150	12493.94	32.48	0	3511	12830	12490	12240	11900	11650	12365	11775	304	3640	500	8990	10	1	60107670	7610	13.70	2.01	12	0.11	924.00	6298.00	12670	20241216	-0.08	9000	20240104	40.67	12670	0.00	20241216	9000	40.67	20240104	12670	-0.08	20241216	9000	40.67	20240104	0.11	N	030190	500	303 억	19522378	N	N	192	N	N
70	20241218	120405	55	60.00	KOSPI			N	N	N	Y	60	N	12640	490	2	4.03	636415000	51109	67.11	12000	12650	12000	15790	8510	12150	12452.11	32.48	0	7335	12830	12490	12240	11900	11650	12365	11775	304	3640	500	8990	10	1	60107670	7598	13.68	2.01	12	0.09	924.00	6298.00	12670	20241216	-0.24	9000	20240104	40.44	12670	-0.24	20241216	9000	40.44	20240104	12670	-0.24	20241216	9000	40.44	20240104	0.11	N	030190	500	303 억	19522378	N	N	192	N	N
71	20241218	110404	55	60.00	KOSPI			N	N	N	Y	60	N	12490	340	2	2.80	267868110	21852	28.70	12000	12510	12000	15790	8510	12150	12258.29	32.48	0	1999	12830	12490	12240	11900	11650	12365	11775	304	3640	500	8990	10	1	60107670	7507	13.52	1.98	12	0.04	924.00	6298.00	12670	20241216	-1.42	9000	20240104	38.78	12670	-1.42	20241216	9000	38.78	20240104	12670	-1.42	20241216	9000	38.78	20240104	0.11	N	030190	500	303 억	19522378	N	N	192	N	N
72	20241218	100404	55	60.00	KOSPI			N	N	N	Y	60	N	12170	20	2	0.16	128405930	10539	13.84	12000	12340	12000	15790	8510	12150	12183.88	32.48	0	-185	12830	12490	12240	11900	11650	12365	11775	304	3640	500	8990	10	1	60107670	7315	13.17	1.93	12	0.02	924.00	6298.00	12670	20241216	-3.95	9000	20240104	35.22	12670	-3.95	20241216	9000	35.22	20240104	12670	-3.95	20241216	9000	35.22	20240104	0.11	N	030190	500	303 억	19522378	N	N	192	N	N
73	20241218	090405	55	60.00	KOSPI			N	N	N	Y	60	N	12270	120	2	0.99	14167650	1168	1.53	12000	12270	12000	15790	8510	12150	12129.84	32.48	0	213	12830	12490	12240	11900	11650	12365	11775	304	3640	500	8990	10	1	60107670	7375	13.28	1.95	12	0.00	924.00	6298.00	12670	20241216	-3.16	9000	20240104	36.33	12670	-3.16	20241216	9000	36.33	20240104	12670	-3.16	20241216	9000	36.33	20240104	0.11	N	030190	500	303 억	19522378	N	N	192	N	N
74	20241217	160402	55	60.00	KOSPI			N	N	N	Y	60	N	12150	-190	5	-1.54	928905980	76102	48.38	12490	12580	11990	16040	8640	12340	12206.09	32.50	0	240	12806	12572	12436	12202	12066	12690	12320	304	3700	500	9130	10	1	60107670	7303	13.15	1.93	12	0.13	924.00	6298.00	12670	20241216	-4.10	9000	20240104	35.00	12670	-4.10	20241216	9000	35.00	20240104	12670	-4.10	20241216	9000	35.00	20240104	0.11	N	030190	500	303 억	19533339	N	N	192	N	N
75	20241217	150403	55	60.00	KOSPI			N	N	N	Y	60	N	12090	-250	5	-2.03	885928400	72557	46.12	12490	12580	11990	16040	8640	12340	12210.10	32.50	0	463	12806	12572	12436	12202	12066	12690	12320	304	3700	500	9130	10	1	60107670	7267	13.08	1.92	12	0.12	924.00	6298.00	12670	20241216	-4.58	9000	20240104	34.33	12670	-4.58	20241216	9000	34.33	20240104	12670	-4.58	20241216	9000	34.33	20240104	0.11	N	030190	500	303 억	19533339	N	N	787	N	N
76	20241217	140405	55	60.00	KOSPI			N	N	N	Y	60	N	12070	-270	5	-2.19	770960870	63019	40.06	12490	12580	12020	16040	8640	12340	12233.78	32.50	0	148	12806	12572	12436	12202	12066	12690	12320	304	3700	500	9130	10	1	60107670	7255	13.06	1.92	12	0.10	924.00	6298.00	12670	20241216	-4.74	9000	20240104	34.11	12670	-4.74	20241216	9000	34.11	20240104	12670	-4.74	20241216	9000	34.11	20240104	0.11	N	030190	500	303 억	19533339	N	N	787	N	N
77	20241217	130356	55	60.00	KOSPI			N	N	N	Y	60	N	12120	-220	5	-1.78	633433000	51646	32.83	12490	12580	12100	16040	8640	12340	12264.90	32.50	0	-109	12806	12572	12436	12202	12066	12690	12320	304	3700	500	9130	10	1	60107670	7285	13.12	1.92	12	0.09	924.00	6298.00	12670	20241216	-4.34	9000	20240104	34.67	12670	-4.34	20241216	9000	34.67	20240104	12670	-4.34	20241216	9000	34.67	20240104	0.11	N	030190	500	303 억	19533339	N	N	787	N	N
78	20241217	120402	55	60.00	KOSPI			N	N	N	Y	60	N	12200	-140	5	-1.13	499535040	40620	25.82	12490	12580	12170	16040	8640	12340	12297.76	32.50	0	-14	12806	12572	12436	12202	12066	12690	12320	304	3700	500	9130	10	1	60107670	7333	13.20	1.94	12	0.07	924.00	6298.00	12670	20241216	-3.71	9000	20240104	35.56	12670	-3.71	20241216	9000	35.56	20240104	12670	-3.71	20241216	9000	35.56	20240104	0.11	N	030190	500	303 억	19533339	N	N	787	N	N
79	20241217	110403	55	60.00	KOSPI			N	N	N	Y	60	N	12210	-130	5	-1.05	358039030	29030	18.45	12490	12580	12190	16040	8640	12340	12333.41	32.50	0	-298	12806	12572	12436	12202	12066	12690	12320	304	3700	500	9130	10	1	60107670	7339	13.21	1.94	12	0.05	924.00	6298.00	12670	20241216	-3.63	9000	20240104	35.67	12670	-3.63	20241216	9000	35.67	20240104	12670	-3.63	20241216	9000	35.67	20240104	0.11	N	030190	500	303 억	19533339	N	N	787	N	N
80	20241217	100355	55	60.00	KOSPI			N	N	N	Y	60	N	12290	-50	5	-0.41	233605660	18893	12.01	12490	12580	12190	16040	8640	12340	12364.67	32.50	0	83	12806	12572	12436	12202	12066	12690	12320	304	3700	500	9130	10	1	60107670	7387	13.30	1.95	12	0.03	924.00	6298.00	12670	20241216	-3.00	9000	20240104	36.56	12670	-3.00	20241216	9000	36.56	20240104	12670	-3.00	20241216	9000	36.56	20240104	0.11	N	030190	500	303 억	19533339	N	N	787	N	N
81	20241217	090403	55	60.00	KOSPI			N	N	N	Y	60	N	12470	130	2	1.05	5761310	463	0.29	12490	12490	12350	16040	8640	12340	12443.43	32.50	0	84	12806	12572	12436	12202	12066	12690	12320	304	3700	500	9130	10	1	60107670	7495	13.50	1.98	12	0.00	924.00	6298.00	12670	20241216	-1.58	9000	20240104	38.56	12670	-1.58	20241216	9000	38.56	20240104	12670	-1.58	20241216	9000	38.56	20240104	0.11	N	030190	500	303 억	19533339	N	N	787	N	N
82	20241216	160401	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12340	90	2	0.73	1970934820	157277	87.64	12300	12670	12300	15920	8580	12250	12531.62	32.54	0	-37934	12610	12430	12100	11920	11590	12520	12010	304	3670	500	9060	10	1	60107670	7417	13.35	1.96	12	0.26	924.00	6298.00	12670	20241216	-2.60	9000	20240104	37.11	12670	-2.60	20241216	9000	37.11	20240104	12670	-2.60	20241216	9000	37.11	20240104	0.13	N	030190	500	303 억	19557732	N	N	787	N	N
83	20241216	150402	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12620	370	2	3.02	1840185430	146769	81.78	12300	12670	12300	15920	8580	12250	12537.97	32.54	0	-37777	12610	12430	12100	11920	11590	12520	12010	304	3670	500	9060	10	1	60107670	7586	13.66	2.00	12	0.24	924.00	6298.00	12670	20241216	-0.39	9000	20240104	40.22	12670	-0.39	20241216	9000	40.22	20240104	12670	-0.39	20241216	9000	40.22	20240104	0.13	N	030190	500	303 억	19557732	N	N	7539	N	N
84	20241216	140401	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12510	260	2	2.12	1503418580	119990	66.86	12300	12670	12300	15920	8580	12250	12529.53	32.54	0	-28349	12610	12430	12100	11920	11590	12520	12010	304	3670	500	9060	10	1	60107670	7519	13.54	1.99	12	0.20	924.00	6298.00	12670	20241216	-1.26	9000	20240104	39.00	12670	-1.26	20241216	9000	39.00	20240104	12670	-1.26	20241216	9000	39.00	20240104	0.13	N	030190	500	303 억	19557732	N	N	7539	N	N
85	20241216	130403	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12580	330	2	2.69	1302642410	103942	57.92	12300	12670	12300	15920	8580	12250	12532.40	32.54	0	-19191	12610	12430	12100	11920	11590	12520	12010	304	3670	500	9060	10	1	60107670	7562	13.61	2.00	12	0.17	924.00	6298.00	12670	20241216	-0.71	9000	20240104	39.78	12670	-0.71	20241216	9000	39.78	20240104	12670	-0.71	20241216	9000	39.78	20240104	0.13	N	030190	500	303 억	19557732	N	N	7539	N	N
86	20241216	120403	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12520	270	2	2.20	984100540	78599	43.80	12300	12670	12300	15920	8580	12250	12520.52	32.54	0	-11161	12610	12430	12100	11920	11590	12520	12010	304	3670	500	9060	10	1	60107670	7525	13.55	1.99	12	0.13	924.00	6298.00	12670	20241216	-1.18	9000	20240104	39.11	12670	-1.18	20241216	9000	39.11	20240104	12670	-1.18	20241216	9000	39.11	20240104	0.13	N	030190	500	303 억	19557732	N	N	7539	N	N
87	20241216	110402	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12600	350	2	2.86	809583040	64704	36.05	12300	12670	12300	15920	8580	12250	12512.10	32.54	0	-6396	12610	12430	12100	11920	11590	12520	12010	304	3670	500	9060	10	1	60107670	7574	13.64	2.00	12	0.11	924.00	6298.00	12670	20241216	-0.55	9000	20240104	40.00	12670	-0.55	20241216	9000	40.00	20240104	12670	-0.55	20241216	9000	40.00	20240104	0.13	N	030190	500	303 억	19557732	N	N	7539	N	N
88	20241216	100403	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12460	210	2	1.71	393719090	31632	17.63	12300	12550	12300	15920	8580	12250	12446.86	32.54	0	-3800	12610	12430	12100	11920	11590	12520	12010	304	3670	500	9060	10	1	60107670	7489	13.48	1.98	12	0.05	924.00	6298.00	12550	20241216	-0.72	9000	20240104	38.44	12550	-0.72	20241216	9000	38.44	20240104	12550	-0.72	20241216	9000	38.44	20240104	0.13	N	030190	500	303 억	19557732	N	N	7539	N	N
89	20241216	090403	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	12500	250	2	2.04	42207340	3390	1.89	12300	12550	12300	15920	8580	12250	12450.54	32.54	0	1454	12610	12430	12100	11920	11590	12520	12010	304	3670	500	9060	10	1	60107670	7513	13.53	1.98	12	0.01	924.00	6298.00	12550	20241216	-0.40	9000	20240104	38.89	12550	-0.40	20241216	9000	38.89	20240104	12550	-0.40	20241216	9000	38.89	20240104	0.13	N	030190	500	303 억	19557732	N	N	7539	N	N
90	20241213	160356	55	60.00	KOSPI			N	N	N	Y	60	N	12250	470	2	3.99	2160123740	179461	159.31	11840	12280	11770	15310	8250	11780	12036.62	32.57	0	30794	12333	12056	11823	11546	11313	12195	11685	304	3530	500	8710	10	1	60107670	7363	13.26	1.95	12	0.30	924.00	6298.00	12350	20241204	-0.81	9000	20240104	36.11	12350	-0.81	20241204	9000	36.11	20240104	12350	-0.81	20241204	9000	36.11	20240104	0.13	N	030190	500	303 억	19575087	N	N	7501	N	N
91	20241213	150401	55	60.00	KOSPI			N	N	N	Y	60	N	12220	440	2	3.74	1928046330	160514	142.49	11840	12250	11770	15310	8250	11780	12011.70	32.57	0	20097	12333	12056	11823	11546	11313	12195	11685	304	3530	500	8710	10	1	60107670	7345	13.23	1.94	12	0.27	924.00	6298.00	12350	20241204	-1.05	9000	20240104	35.78	12350	-1.05	20241204	9000	35.78	20240104	12350	-1.05	20241204	9000	35.78	20240104	0.13	N	030190	500	303 억	19575087	N	N	318	N	N
92	20241213	140402	55	60.00	KOSPI			N	N	N	Y	60	N	12140	360	2	3.06	1543268470	128863	114.39	11840	12160	11770	15310	8250	11780	11976.04	32.57	0	19671	12333	12056	11823	11546	11313	12195	11685	304	3530	500	8710	10	1	60107670	7297	13.14	1.93	12	0.21	924.00	6298.00	12350	20241204	-1.70	9000	20240104	34.89	12350	-1.70	20241204	9000	34.89	20240104	12350	-1.70	20241204	9000	34.89	20240104	0.13	N	030190	500	303 억	19575087	N	N	318	N	N
93	20241213	130403	55	60.00	KOSPI			N	N	N	Y	60	N	12140	360	2	3.06	1208953560	101221	89.85	11840	12160	11770	15310	8250	11780	11943.70	32.57	0	20350	12333	12056	11823	11546	11313	12195	11685	304	3530	500	8710	10	1	60107670	7297	13.14	1.93	12	0.17	924.00	6298.00	12350	20241204	-1.70	9000	20240104	34.89	12350	-1.70	20241204	9000	34.89	20240104	12350	-1.70	20241204	9000	34.89	20240104	0.13	N	030190	500	303 억	19575087	N	N	318	N	N
94	20241213	120402	55	60.00	KOSPI			N	N	N	Y	60	N	12010	230	2	1.95	887014960	74619	66.24	11840	12130	11770	15310	8250	11780	11887.25	32.57	0	23139	12333	12056	11823	11546	11313	12195	11685	304	3530	500	8710	10	1	60107670	7219	13.00	1.91	12	0.12	924.00	6298.00	12350	20241204	-2.75	9000	20240104	33.44	12350	-2.75	20241204	9000	33.44	20240104	12350	-2.75	20241204	9000	33.44	20240104	0.13	N	030190	500	303 억	19575087	N	N	318	N	N
95	20241213	110401	55	60.00	KOSPI			N	N	N	Y	60	N	11880	100	2	0.85	613306400	51726	45.92	11840	12130	11770	15310	8250	11780	11856.83	32.57	0	25130	12333	12056	11823	11546	11313	12195	11685	304	3530	500	8710	10	1	60107670	7141	12.86	1.89	12	0.09	924.00	6298.00	12350	20241204	-3.81	9000	20240104	32.00	12350	-3.81	20241204	9000	32.00	20240104	12350	-3.81	20241204	9000	32.00	20240104	0.13	N	030190	500	303 억	19575087	N	N	318	N	N
96	20241213	100401	55	60.00	KOSPI			N	N	N	Y	60	N	11900	120	2	1.02	102045690	8581	7.62	11840	12130	11770	15310	8250	11780	11892.05	32.57	0	-1712	12333	12056	11823	11546	11313	12195	11685	304	3530	500	8710	10	1	60107670	7153	12.88	1.89	12	0.01	924.00	6298.00	12350	20241204	-3.64	9000	20240104	32.22	12350	-3.64	20241204	9000	32.22	20240104	12350	-3.64	20241204	9000	32.22	20240104	0.13	N	030190	500	303 억	19575087	N	N	318	N	N
97	20241213	090401	55	60.00	KOSPI			N	N	N	Y	60	N	12080	300	2	2.55	17835210	1495	1.33	11840	12130	11790	15310	8250	11780	11929.91	32.57	0	-431	12333	12056	11823	11546	11313	12195	11685	304	3530	500	8710	10	1	60107670	7261	13.07	1.92	12	0.00	924.00	6298.00	12350	20241204	-2.19	9000	20240104	34.22	12350	-2.19	20241204	9000	34.22	20240104	12350	-2.19	20241204	9000	34.22	20240104	0.13	N	030190	500	303 억	19575087	N	N	318	N	N
98	20241212	160407	55	60.00	KOSPI			N	N	N	Y	60	N	11780	260	2	2.26	1334653730	112625	136.97	11700	12100	11590	14970	8070	11520	11850.43	32.75	0	12860	11793	11656	11563	11426	11333	11610	11380	304	3450	500	8520	10	1	60107670	7081	12.75	1.87	12	0.19	924.00	6298.00	12350	20241204	-4.62	9000	20240104	30.89	12350	-4.62	20241204	9000	30.89	20240104	12350	-4.62	20241204	9000	30.89	20240104	0.13	N	030190	500	303 억	19688015	N	N	302	N	N
99	20241212	150400	55	60.00	KOSPI			N	N	N	Y	60	N	11780	260	2	2.26	1189166640	100241	121.91	11700	12100	11590	14970	8070	11520	11863.08	32.75	0	2695	11793	11656	11563	11426	11333	11610	11380	304	3450	500	8520	10	1	60107670	7081	12.75	1.87	12	0.17	924.00	6298.00	12350	20241204	-4.62	9000	20240104	30.89	12350	-4.62	20241204	9000	30.89	20240104	12350	-4.62	20241204	9000	30.89	20240104	0.13	N	030190	500	303 억	19688015	N	N	71	N	N
100	20241212	140400	55	60.00	KOSPI			N	N	N	Y	60	N	11740	220	2	1.91	1083800160	91305	111.04	11700	12100	11590	14970	8070	11520	11870.11	32.75	0	1291	11793	11656	11563	11426	11333	11610	11380	304	3450	500	8520	10	1	60107670	7057	12.71	1.86	12	0.15	924.00	6298.00	12350	20241204	-4.94	9000	20240104	30.44	12350	-4.94	20241204	9000	30.44	20240104	12350	-4.94	20241204	9000	30.44	20240104	0.13	N	030190	500	303 억	19688015	N	N	71	N	N
101	20241212	130358	55	60.00	KOSPI			N	N	N	Y	60	N	11780	260	2	2.26	968442300	81489	99.10	11700	12100	11590	14970	8070	11520	11884.33	32.75	0	-656	11793	11656	11563	11426	11333	11610	11380	304	3450	500	8520	10	1	60107670	7081	12.75	1.87	12	0.14	924.00	6298.00	12350	20241204	-4.62	9000	20240104	30.89	12350	-4.62	20241204	9000	30.89	20240104	12350	-4.62	20241204	9000	30.89	20240104	0.13	N	030190	500	303 억	19688015	N	N	71	N	N
102	20241212	120357	55	60.00	KOSPI			N	N	N	Y	60	N	11860	340	2	2.95	795878920	66872	81.33	11700	12100	11590	14970	8070	11520	11901.53	32.75	0	-1947	11793	11656	11563	11426	11333	11610	11380	304	3450	500	8520	10	1	60107670	7129	12.84	1.88	12	0.11	924.00	6298.00	12350	20241204	-3.97	9000	20240104	31.78	12350	-3.97	20241204	9000	31.78	20240104	12350	-3.97	20241204	9000	31.78	20240104	0.13	N	030190	500	303 억	19688015	N	N	71	N	N
103	20241212	110358	55	60.00	KOSPI			N	N	N	Y	60	N	11910	390	2	3.39	628932300	52816	64.23	11700	12100	11590	14970	8070	11520	11907.99	32.75	0	1366	11793	11656	11563	11426	11333	11610	11380	304	3450	500	8520	10	1	60107670	7159	12.89	1.89	12	0.09	924.00	6298.00	12350	20241204	-3.56	9000	20240104	32.33	12350	-3.56	20241204	9000	32.33	20240104	12350	-3.56	20241204	9000	32.33	20240104	0.13	N	030190	500	303 억	19688015	N	N	71	N	N
104	20241212	100356	55	60.00	KOSPI			N	N	N	Y	60	N	12070	550	2	4.77	381657880	32104	39.04	11700	12100	11590	14970	8070	11520	11888.17	32.75	0	6119	11793	11656	11563	11426	11333	11610	11380	304	3450	500	8520	10	1	60107670	7255	13.06	1.92	12	0.05	924.00	6298.00	12350	20241204	-2.27	9000	20240104	34.11	12350	-2.27	20241204	9000	34.11	20240104	12350	-2.27	20241204	9000	34.11	20240104	0.13	N	030190	500	303 억	19688015	N	N	71	N	N
105	20241212	090359	55	60.00	KOSPI			N	N	N	Y	60	N	11650	130	2	1.13	5986700	514	0.63	11700	11700	11590	14970	8070	11520	11647.28	32.75	0	-51	11793	11656	11563	11426	11333	11610	11380	304	3450	500	8520	10	1	60107670	7003	12.61	1.85	12	0.00	924.00	6298.00	12350	20241204	-5.67	9000	20240104	29.44	12350	-5.67	20241204	9000	29.44	20240104	12350	-5.67	20241204	9000	29.44	20240104	0.13	N	030190	500	303 억	19688015	N	N	71	N	N
106	20241211	160357	55	60.00	KOSPI			N	N	N	Y	60	N	11520	-60	5	-0.52	952593950	82203	99.59	11700	11700	11470	15050	8110	11580	11588.31	32.56	0	-274	11826	11702	11526	11402	11226	11765	11465	304	3470	500	8560	10	1	60107670	6924	12.47	1.83	12	0.14	924.00	6298.00	12350	20241204	-6.72	9000	20240104	28.00	12350	-6.72	20241204	9000	28.00	20240104	12350	-6.72	20241204	9000	28.00	20240104	0.13	N	030190	500	303 억	19573086	N	N	71	N	N
107	20241211	150309	55	60.00	KOSPI			N	N	N	Y	60	N	11580	0	3	0.00	877265300	75683	91.69	11700	11700	11470	15050	8110	11580	11591.31	32.56	0	607	11826	11702	11526	11402	11226	11765	11465	304	3470	500	8560	10	1	60107670	6960	12.53	1.84	12	0.13	924.00	6298.00	12350	20241204	-6.23	9000	20240104	28.67	12350	-6.23	20241204	9000	28.67	20240104	12350	-6.23	20241204	9000	28.67	20240104	0.13	N	030190	500	303 억	19573086	N	N	158	N	N
108	20241211	140359	55	60.00	KOSPI			N	N	N	Y	60	N	11610	30	2	0.26	737144550	63601	77.05	11700	11700	11470	15050	8110	11580	11590.14	32.56	0	3031	11826	11702	11526	11402	11226	11765	11465	304	3470	500	8560	10	1	60107670	6979	12.56	1.84	12	0.11	924.00	6298.00	12350	20241204	-5.99	9000	20240104	29.00	12350	-5.99	20241204	9000	29.00	20240104	12350	-5.99	20241204	9000	29.00	20240104	0.13	N	030190	500	303 억	19573086	N	N	158	N	N
109	20241211	130400	55	60.00	KOSPI			N	N	N	Y	60	N	11610	30	2	0.26	643961010	55584	67.34	11700	11700	11470	15050	8110	11580	11585.37	32.56	0	4373	11826	11702	11526	11402	11226	11765	11465	304	3470	500	8560	10	1	60107670	6979	12.56	1.84	12	0.09	924.00	6298.00	12350	20241204	-5.99	9000	20240104	29.00	12350	-5.99	20241204	9000	29.00	20240104	12350	-5.99	20241204	9000	29.00	20240104	0.13	N	030190	500	303 억	19573086	N	N	158	N	N
110	20241211	120401	55	60.00	KOSPI			N	N	N	Y	60	N	11610	30	2	0.26	605437810	52264	63.32	11700	11700	11470	15050	8110	11580	11584.22	32.56	0	3596	11826	11702	11526	11402	11226	11765	11465	304	3470	500	8560	10	1	60107670	6979	12.56	1.84	12	0.09	924.00	6298.00	12350	20241204	-5.99	9000	20240104	29.00	12350	-5.99	20241204	9000	29.00	20240104	12350	-5.99	20241204	9000	29.00	20240104	0.13	N	030190	500	303 억	19573086	N	N	158	N	N
111	20241211	110359	55	60.00	KOSPI			N	N	N	Y	60	N	11590	10	2	0.09	522466090	45115	54.66	11700	11700	11470	15050	8110	11580	11580.76	32.56	0	4318	11826	11702	11526	11402	11226	11765	11465	304	3470	500	8560	10	1	60107670	6966	12.54	1.84	12	0.08	924.00	6298.00	12350	20241204	-6.15	9000	20240104	28.78	12350	-6.15	20241204	9000	28.78	20240104	12350	-6.15	20241204	9000	28.78	20240104	0.13	N	030190	500	303 억	19573086	N	N	158	N	N
112	20241211	100359	55	60.00	KOSPI			N	N	N	Y	60	N	11570	-10	5	-0.09	293915690	25419	30.80	11700	11700	11470	15050	8110	11580	11562.83	32.56	0	6006	11826	11702	11526	11402	11226	11765	11465	304	3470	500	8560	10	1	60107670	6954	12.52	1.84	12	0.04	924.00	6298.00	12350	20241204	-6.32	9000	20240104	28.56	12350	-6.32	20241204	9000	28.56	20240104	12350	-6.32	20241204	9000	28.56	20240104	0.13	N	030190	500	303 억	19573086	N	N	158	N	N
113	20241211	090401	55	60.00	KOSPI			N	N	N	Y	60	N	11590	10	2	0.09	2439850	210	0.25	11700	11700	11590	15050	8110	11580	11618.33	32.56	0	45	11826	11702	11526	11402	11226	11765	11465	304	3470	500	8560	10	1	60107670	6966	12.54	1.84	12	0.00	924.00	6298.00	12350	20241204	-6.15	9000	20240104	28.78	12350	-6.15	20241204	9000	28.78	20240104	12350	-6.15	20241204	9000	28.78	20240104	0.13	N	030190	500	303 억	19573086	N	N	158	N	N
114	20241210	160358	55	60.00	KOSPI			N	N	N	Y	60	N	11580	320	2	2.84	951014760	82536	63.02	11450	11650	11350	14630	7890	11260	11522.42	32.59	0	-16850	11846	11552	11296	11002	10746	11425	10875	304	3370	500	8330	10	1	60107670	6960	12.53	1.84	12	0.14	924.00	6298.00	12350	20241204	-6.23	9000	20240104	28.67	12350	-6.23	20241204	9000	28.67	20240104	12350	-6.23	20241204	9000	28.67	20240104	0.12	N	030190	500	303 억	19588668	N	N	158	N	N
115	20241210	150358	55	60.00	KOSPI			N	N	N	Y	60	N	11540	280	2	2.49	934250710	81086	61.91	11450	11650	11350	14630	7890	11260	11521.73	32.59	0	-16960	11846	11552	11296	11002	10746	11425	10875	304	3370	500	8330	10	1	60107670	6936	12.49	1.83	12	0.13	924.00	6298.00	12350	20241204	-6.56	9000	20240104	28.22	12350	-6.56	20241204	9000	28.22	20240104	12350	-6.56	20241204	9000	28.22	20240104	0.12	N	030190	500	303 억	19588668	N	N	107	N	N
116	20241210	140357	55	60.00	KOSPI			N	N	N	Y	60	N	11580	320	2	2.84	803729430	69850	53.33	11450	11630	11350	14630	7890	11260	11506.51	32.59	0	-12478	11846	11552	11296	11002	10746	11425	10875	304	3370	500	8330	10	1	60107670	6960	12.53	1.84	12	0.12	924.00	6298.00	12350	20241204	-6.23	9000	20240104	28.67	12350	-6.23	20241204	9000	28.67	20240104	12350	-6.23	20241204	9000	28.67	20240104	0.12	N	030190	500	303 억	19588668	N	N	107	N	N
117	20241210	130356	55	60.00	KOSPI			N	N	N	Y	60	N	11490	230	2	2.04	714441760	62126	47.44	11450	11630	11350	14630	7890	11260	11499.88	32.59	0	-10010	11846	11552	11296	11002	10746	11425	10875	304	3370	500	8330	10	1	60107670	6906	12.44	1.82	12	0.10	924.00	6298.00	12350	20241204	-6.96	9000	20240104	27.67	12350	-6.96	20241204	9000	27.67	20240104	12350	-6.96	20241204	9000	27.67	20240104	0.12	N	030190	500	303 억	19588668	N	N	107	N	N
118	20241210	120357	55	60.00	KOSPI			N	N	N	Y	60	N	11580	320	2	2.84	569030130	49546	37.83	11450	11630	11350	14630	7890	11260	11484.89	32.59	0	-7033	11846	11552	11296	11002	10746	11425	10875	304	3370	500	8330	10	1	60107670	6960	12.53	1.84	12	0.08	924.00	6298.00	12350	20241204	-6.23	9000	20240104	28.67	12350	-6.23	20241204	9000	28.67	20240104	12350	-6.23	20241204	9000	28.67	20240104	0.12	N	030190	500	303 억	19588668	N	N	107	N	N
119	20241210	110356	55	60.00	KOSPI			N	N	N	Y	60	N	11440	180	2	1.60	391937460	34114	26.05	11450	11630	11350	14630	7890	11260	11489.05	32.59	0	-5463	11846	11552	11296	11002	10746	11425	10875	304	3370	500	8330	10	1	60107670	6876	12.38	1.82	12	0.06	924.00	6298.00	12350	20241204	-7.37	9000	20240104	27.11	12350	-7.37	20241204	9000	27.11	20240104	12350	-7.37	20241204	9000	27.11	20240104	0.12	N	030190	500	303 억	19588668	N	N	107	N	N
120	20241210	100357	55	60.00	KOSPI			N	N	N	Y	60	N	11520	260	2	2.31	214644730	18695	14.27	11450	11630	11350	14630	7890	11260	11481.40	32.59	0	454	11846	11552	11296	11002	10746	11425	10875	304	3370	500	8330	10	1	60107670	6924	12.47	1.83	12	0.03	924.00	6298.00	12350	20241204	-6.72	9000	20240104	28.00	12350	-6.72	20241204	9000	28.00	20240104	12350	-6.72	20241204	9000	28.00	20240104	0.12	N	030190	500	303 억	19588668	N	N	107	N	N
121	20241210	090359	55	60.00	KOSPI			N	N	N	Y	60	N	11540	280	2	2.49	29102900	2535	1.94	11450	11550	11350	14630	7890	11260	11480.43	32.59	0	1134	11846	11552	11296	11002	10746	11425	10875	304	3370	500	8330	10	1	60107670	6936	12.49	1.83	12	0.00	924.00	6298.00	12350	20241204	-6.56	9000	20240104	28.22	12350	-6.56	20241204	9000	28.22	20240104	12350	-6.56	20241204	9000	28.22	20240104	0.12	N	030190	500	303 억	19588668	N	N	107	N	N
122	20241209	160355	55	60.00	KOSPI			N	N	N	Y	60	N	11260	-330	5	-2.85	1483050160	130526	117.31	11590	11590	11040	15060	8120	11590	11362.12	32.55	0	4735	12403	11996	11653	11246	10903	11825	11075	304	3470	500	8570	10	1	60107670	6768	12.19	1.79	12	0.22	924.00	6298.00	12350	20241204	-8.83	8970	20231130	25.53	12350	-8.83	20241204	9000	25.11	20240104	12350	-8.83	20241204	9000	25.11	20240104	0.12	N	030190	500	303 억	19565242	N	N	107	N	N
123	20241209	150358	55	60.00	KOSPI			N	N	N	Y	60	N	11340	-250	5	-2.16	1411206160	124163	111.59	11590	11590	11040	15060	8120	11590	11365.75	32.55	0	2274	12403	11996	11653	11246	10903	11825	11075	304	3470	500	8570	10	1	60107670	6816	12.27	1.80	12	0.21	924.00	6298.00	12350	20241204	-8.18	8970	20231130	26.42	12350	-8.18	20241204	9000	26.00	20240104	12350	-8.18	20241204	9000	26.00	20240104	0.12	N	030190	500	303 억	19565242	N	N	717	N	N
124	20241209	140357	55	60.00	KOSPI			N	N	N	Y	60	N	11330	-260	5	-2.24	941621840	82699	74.32	11590	11590	11260	15060	8120	11590	11386.13	32.55	0	1273	12403	11996	11653	11246	10903	11825	11075	304	3470	500	8570	10	1	60107670	6810	12.26	1.80	12	0.14	924.00	6298.00	12350	20241204	-8.26	8970	20231130	26.31	12350	-8.26	20241204	9000	25.89	20240104	12350	-8.26	20241204	9000	25.89	20240104	0.12	N	030190	500	303 억	19565242	N	N	717	N	N
125	20241209	130358	55	60.00	KOSPI			N	N	N	Y	60	N	11360	-230	5	-1.98	872698980	76607	68.85	11590	11590	11260	15060	8120	11590	11391.90	32.55	0	3935	12403	11996	11653	11246	10903	11825	11075	304	3470	500	8570	10	1	60107670	6828	12.29	1.80	12	0.13	924.00	6298.00	12350	20241204	-8.02	8970	20231130	26.64	12350	-8.02	20241204	9000	26.22	20240104	12350	-8.02	20241204	9000	26.22	20240104	0.12	N	030190	500	303 억	19565242	N	N	717	N	N
126	20241209	120356	55	60.00	KOSPI			N	N	N	Y	60	N	11330	-260	5	-2.24	753246360	66077	59.39	11590	11590	11260	15060	8120	11590	11399.52	32.55	0	4740	12403	11996	11653	11246	10903	11825	11075	304	3470	500	8570	10	1	60107670	6810	12.26	1.80	12	0.11	924.00	6298.00	12350	20241204	-8.26	8970	20231130	26.31	12350	-8.26	20241204	9000	25.89	20240104	12350	-8.26	20241204	9000	25.89	20240104	0.12	N	030190	500	303 억	19565242	N	N	717	N	N
127	20241209	110357	55	60.00	KOSPI			N	N	N	Y	60	N	11470	-120	5	-1.04	557328010	48851	43.90	11590	11590	11260	15060	8120	11590	11408.73	32.55	0	1535	12403	11996	11653	11246	10903	11825	11075	304	3470	500	8570	10	1	60107670	6894	12.41	1.82	12	0.08	924.00	6298.00	12350	20241204	-7.13	8970	20231130	27.87	12350	-7.13	20241204	9000	27.44	20240104	12350	-7.13	20241204	9000	27.44	20240104	0.12	N	030190	500	303 억	19565242	N	N	717	N	N
128	20241209	100356	55	60.00	KOSPI			N	N	N	Y	60	N	11510	-80	5	-0.69	435335290	38221	34.35	11590	11590	11260	15060	8120	11590	11389.95	32.55	0	6416	12403	11996	11653	11246	10903	11825	11075	304	3470	500	8570	10	1	60107670	6918	12.46	1.83	12	0.06	924.00	6298.00	12350	20241204	-6.80	8970	20231130	28.32	12350	-6.80	20241204	9000	27.89	20240104	12350	-6.80	20241204	9000	27.89	20240104	0.12	N	030190	500	303 억	19565242	N	N	717	N	N
129	20241209	090355	55	60.00	KOSPI			N	N	N	Y	60	N	11350	-240	5	-2.07	18866120	1646	1.48	11590	11590	11320	15060	8120	11590	11461.80	32.55	0	-363	12403	11996	11653	11246	10903	11825	11075	304	3470	500	8570	10	1	60107670	6822	12.28	1.80	12	0.00	924.00	6298.00	12350	20241204	-8.10	8970	20231130	26.53	12350	-8.10	20241204	9000	26.11	20240104	12350	-8.10	20241204	9000	26.11	20240104	0.12	N	030190	500	303 억	19565242	N	N	717	N	N
130	20241206	160353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11590	-400	5	-3.34	1280514170	110818	205.92	12060	12060	11310	15580	8400	11990	11555.11	32.54	0	15287	12396	12192	12086	11882	11776	12140	11830	304	3590	500	8870	10	1	60107670	6966	12.54	1.84	12	0.18	924.00	6298.00	12350	20241204	-6.15	8970	20231130	29.21	12350	-6.15	20241204	9000	28.78	20240104	12350	-6.15	20241204	9000	28.78	20240104	0.13	N	030190	500	303 억	19560627	N	N	717	N	N
131	20241206	150355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11620	-370	5	-3.09	1215732930	105221	195.52	12060	12060	11310	15580	8400	11990	11554.09	32.54	0	16178	12396	12192	12086	11882	11776	12140	11830	304	3590	500	8870	10	1	60107670	6985	12.58	1.85	12	0.18	924.00	6298.00	12350	20241204	-5.91	8970	20231130	29.54	12350	-5.91	20241204	9000	29.11	20240104	12350	-5.91	20241204	9000	29.11	20240104	0.13	N	030190	500	303 억	19560627	N	N	141	N	N
132	20241206	140353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11540	-450	5	-3.75	1004928430	87037	161.73	12060	12060	11310	15580	8400	11990	11545.99	32.54	0	20403	12396	12192	12086	11882	11776	12140	11830	304	3590	500	8870	10	1	60107670	6936	12.49	1.83	12	0.14	924.00	6298.00	12350	20241204	-6.56	8970	20231130	28.65	12350	-6.56	20241204	9000	28.22	20240104	12350	-6.56	20241204	9000	28.22	20240104	0.13	N	030190	500	303 억	19560627	N	N	141	N	N
133	20241206	130355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11570	-420	5	-3.50	915011160	79232	147.22	12060	12060	11310	15580	8400	11990	11548.51	32.54	0	23167	12396	12192	12086	11882	11776	12140	11830	304	3590	500	8870	10	1	60107670	6954	12.52	1.84	12	0.13	924.00	6298.00	12350	20241204	-6.32	8970	20231130	28.99	12350	-6.32	20241204	9000	28.56	20240104	12350	-6.32	20241204	9000	28.56	20240104	0.13	N	030190	500	303 억	19560627	N	N	141	N	N
134	20241206	120352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11510	-480	5	-4.00	833246140	72165	134.09	12060	12060	11310	15580	8400	11990	11546.40	32.54	0	25776	12396	12192	12086	11882	11776	12140	11830	304	3590	500	8870	10	1	60107670	6918	12.46	1.83	12	0.12	924.00	6298.00	12350	20241204	-6.80	8970	20231130	28.32	12350	-6.80	20241204	9000	27.89	20240104	12350	-6.80	20241204	9000	27.89	20240104	0.13	N	030190	500	303 억	19560627	N	N	141	N	N
135	20241206	110354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11530	-460	5	-3.84	681431920	58995	109.62	12060	12060	11310	15580	8400	11990	11550.67	32.54	0	23258	12396	12192	12086	11882	11776	12140	11830	304	3590	500	8870	10	1	60107670	6930	12.48	1.83	12	0.10	924.00	6298.00	12350	20241204	-6.64	8970	20231130	28.54	12350	-6.64	20241204	9000	28.11	20240104	12350	-6.64	20241204	9000	28.11	20240104	0.13	N	030190	500	303 억	19560627	N	N	141	N	N
136	20241206	100351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11610	-380	5	-3.17	193236410	16515	30.69	12060	12060	11590	15580	8400	11990	11700.66	32.54	0	3492	12396	12192	12086	11882	11776	12140	11830	304	3590	500	8870	10	1	60107670	6979	12.56	1.84	12	0.03	924.00	6298.00	12350	20241204	-5.99	8970	20231130	29.43	12350	-5.99	20241204	9000	29.00	20240104	12350	-5.99	20241204	9000	29.00	20240104	0.13	N	030190	500	303 억	19560627	N	N	141	N	N
137	20241206	090353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11900	-90	5	-0.75	10937330	915	1.70	12060	12060	11800	15580	8400	11990	11953.37	32.54	0	91	12396	12192	12086	11882	11776	12140	11830	304	3590	500	8870	10	1	60107670	7153	12.88	1.89	12	0.00	924.00	6298.00	12350	20241204	-3.64	8970	20231130	32.66	12350	-3.64	20241204	9000	32.22	20240104	12350	-3.64	20241204	9000	32.22	20240104	0.13	N	030190	500	303 억	19560627	N	N	141	N	N
138	20241205	160347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11990	-170	5	-1.40	650576420	53814	26.79	12130	12290	11980	15800	8520	12160	12089.39	32.55	0	9184	12806	12482	12026	11702	11246	12645	11865	304	3640	500	8990	10	1	60107670	7207	12.98	1.90	12	0.09	924.00	6298.00	12350	20241204	-2.91	8960	20231128	33.82	12350	-2.91	20241204	9000	33.22	20240104	12350	-2.91	20241204	9000	33.22	20240104	0.12	N	030190	500	303 억	19564636	N	N	141	N	N
139	20241205	150350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12010	-150	5	-1.23	612446750	50640	25.21	12130	12290	11980	15800	8520	12160	12094.13	32.55	0	8705	12806	12482	12026	11702	11246	12645	11865	304	3640	500	8990	10	1	60107670	7219	13.00	1.91	12	0.08	924.00	6298.00	12350	20241204	-2.75	8960	20231128	34.04	12350	-2.75	20241204	9000	33.44	20240104	12350	-2.75	20241204	9000	33.44	20240104	0.12	N	030190	500	303 억	19564636	N	N	1012	N	N
140	20241205	140349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12080	-80	5	-0.66	496229030	40986	20.40	12130	12290	11980	15800	8520	12160	12107.28	32.55	0	6390	12806	12482	12026	11702	11246	12645	11865	304	3640	500	8990	10	1	60107670	7261	13.07	1.92	12	0.07	924.00	6298.00	12350	20241204	-2.19	8960	20231128	34.82	12350	-2.19	20241204	9000	34.22	20240104	12350	-2.19	20241204	9000	34.22	20240104	0.12	N	030190	500	303 억	19564636	N	N	1012	N	N
141	20241205	130348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12090	-70	5	-0.58	440013900	36334	18.09	12130	12290	11980	15800	8520	12160	12110.25	32.55	0	5794	12806	12482	12026	11702	11246	12645	11865	304	3640	500	8990	10	1	60107670	7267	13.08	1.92	12	0.06	924.00	6298.00	12350	20241204	-2.11	8960	20231128	34.93	12350	-2.11	20241204	9000	34.33	20240104	12350	-2.11	20241204	9000	34.33	20240104	0.12	N	030190	500	303 억	19564636	N	N	1012	N	N
142	20241205	120350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12080	-80	5	-0.66	386706720	31924	15.89	12130	12290	11980	15800	8520	12160	12113.35	32.55	0	4678	12806	12482	12026	11702	11246	12645	11865	304	3640	500	8990	10	1	60107670	7261	13.07	1.92	12	0.05	924.00	6298.00	12350	20241204	-2.19	8960	20231128	34.82	12350	-2.19	20241204	9000	34.22	20240104	12350	-2.19	20241204	9000	34.22	20240104	0.12	N	030190	500	303 억	19564636	N	N	1012	N	N
143	20241205	110348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12090	-70	5	-0.58	279137480	23021	11.46	12130	12290	11980	15800	8520	12160	12125.34	32.55	0	3829	12806	12482	12026	11702	11246	12645	11865	304	3640	500	8990	10	1	60107670	7267	13.08	1.92	12	0.04	924.00	6298.00	12350	20241204	-2.11	8960	20231128	34.93	12350	-2.11	20241204	9000	34.33	20240104	12350	-2.11	20241204	9000	34.33	20240104	0.12	N	030190	500	303 억	19564636	N	N	1012	N	N
144	20241205	100346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12120	-40	5	-0.33	169064010	13921	6.93	12130	12290	11980	15800	8520	12160	12144.53	32.55	0	3420	12806	12482	12026	11702	11246	12645	11865	304	3640	500	8990	10	1	60107670	7285	13.12	1.92	12	0.02	924.00	6298.00	12350	20241204	-1.86	8960	20231128	35.27	12350	-1.86	20241204	9000	34.67	20240104	12350	-1.86	20241204	9000	34.67	20240104	0.12	N	030190	500	303 억	19564636	N	N	1012	N	N
145	20241205	090349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12210	50	2	0.41	13469920	1106	0.55	12130	12230	12130	15800	8520	12160	12178.95	32.55	0	85	12806	12482	12026	11702	11246	12645	11865	304	3640	500	8990	10	1	60107670	7339	13.21	1.94	12	0.00	924.00	6298.00	12350	20241204	-1.13	8960	20231128	36.27	12350	-1.13	20241204	9000	35.67	20240104	12350	-1.13	20241204	9000	35.67	20240104	0.12	N	030190	500	303 억	19564636	N	N	1012	N	N
146	20241204	160343	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	12160	230	2	1.93	2439675030	200893	175.19	11570	12350	11570	15500	8360	11930	12144.14	32.53	0	23727	12330	12130	11990	11790	11650	12060	11720	304	3570	500	8820	10	1	60107670	7309	13.16	1.93	12	0.33	924.00	6298.00	12350	20241204	-1.54	8840	20231127	37.56	12350	-1.54	20241204	9000	35.11	20240104	12350	-1.54	20241204	9000	35.11	20240104	0.12	N	030190	500	303 억	19551814	N	N	1009	N	N
147	20241204	150344	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	12180	250	2	2.10	2357660460	194165	169.32	11570	12350	11570	15500	8360	11930	12142.56	32.53	0	24140	12330	12130	11990	11790	11650	12060	11720	304	3570	500	8820	10	1	60107670	7321	13.18	1.93	12	0.32	924.00	6298.00	12350	20241204	-1.38	8840	20231127	37.78	12350	-1.38	20241204	9000	35.33	20240104	12350	-1.38	20241204	9000	35.33	20240104	0.12	N	030190	500	303 억	19551814	N	N	3968	N	N
148	20241204	140342	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	12170	240	2	2.01	1686631300	139211	121.40	11570	12350	11570	15500	8360	11930	12115.65	32.53	0	36658	12330	12130	11990	11790	11650	12060	11720	304	3570	500	8820	10	1	60107670	7315	13.17	1.93	12	0.23	924.00	6298.00	12350	20241204	-1.46	8840	20231127	37.67	12350	-1.46	20241204	9000	35.22	20240104	12350	-1.46	20241204	9000	35.22	20240104	0.12	N	030190	500	303 억	19551814	N	N	3968	N	N
149	20241204	130343	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	12190	260	2	2.18	1364753490	112841	98.40	11570	12350	11570	15500	8360	11930	12094.48	32.53	0	41600	12330	12130	11990	11790	11650	12060	11720	304	3570	500	8820	10	1	60107670	7327	13.19	1.94	12	0.19	924.00	6298.00	12350	20241204	-1.30	8840	20231127	37.90	12350	-1.30	20241204	9000	35.44	20240104	12350	-1.30	20241204	9000	35.44	20240104	0.12	N	030190	500	303 억	19551814	N	N	3968	N	N
150	20241204	120341	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	12170	240	2	2.01	1238186880	102447	89.34	11570	12350	11570	15500	8360	11930	12086.12	32.53	0	40426	12330	12130	11990	11790	11650	12060	11720	304	3570	500	8820	10	1	60107670	7315	13.17	1.93	12	0.17	924.00	6298.00	12350	20241204	-1.46	8840	20231127	37.67	12350	-1.46	20241204	9000	35.22	20240104	12350	-1.46	20241204	9000	35.22	20240104	0.12	N	030190	500	303 억	19551814	N	N	3968	N	N
151	20241204	110335	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12190	260	2	2.18	755782270	63055	54.99	11570	12190	11570	15500	8360	11930	11986.08	32.53	0	31120	12330	12130	11990	11790	11650	12060	11720	304	3570	500	8820	10	1	60107670	7327	13.19	1.94	12	0.10	924.00	6298.00	12320	20241129	-1.06	8840	20231127	37.90	12320	-1.06	20241129	9000	35.44	20240104	12320	-1.06	20241129	9000	35.44	20240104	0.12	N	030190	500	303 억	19551814	N	N	3968	N	N
152	20241204	100336	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12180	250	2	2.10	493640080	41392	36.10	11570	12190	11570	15500	8360	11930	11925.98	32.53	0	20773	12330	12130	11990	11790	11650	12060	11720	304	3570	500	8820	10	1	60107670	7321	13.18	1.93	12	0.07	924.00	6298.00	12320	20241129	-1.14	8840	20231127	37.78	12320	-1.14	20241129	9000	35.33	20240104	12320	-1.14	20241129	9000	35.33	20240104	0.12	N	030190	500	303 억	19551814	N	N	3968	N	N
153	20241204	090342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11810	-120	5	-1.01	146756620	12640	11.02	11570	11890	11570	15500	8360	11930	11610.49	32.53	0	5796	12330	12130	11990	11790	11650	12060	11720	304	3570	500	8820	10	1	60107670	7099	12.78	1.88	12	0.02	924.00	6298.00	12320	20241129	-4.14	8840	20231127	33.60	12320	-4.14	20241129	9000	31.22	20240104	12320	-4.14	20241129	9000	31.22	20240104	0.12	N	030190	500	303 억	19551814	N	N	3968	N	N
154	20241203	160402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11930	-130	5	-1.08	1203756630	100902	161.52	12060	12190	11850	15670	8450	12060	11929.96	32.53	0	30893	12326	12192	12086	11952	11846	12140	11900	304	3610	500	8920	10	1	60107670	7171	12.91	1.89	12	0.17	924.00	6298.00	12320	20241129	-3.17	8840	20231127	34.95	12320	-3.17	20241129	9000	32.56	20240104	12320	-3.17	20241129	9000	32.56	20240104	0.11	N	030190	500	303 억	19552292	N	N	3967	N	N
155	20241203	150408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11970	-90	5	-0.75	1083071070	90789	145.33	12060	12190	11850	15670	8450	12060	11929.54	32.53	0	27703	12326	12192	12086	11952	11846	12140	11900	304	3610	500	8920	10	1	60107670	7195	12.95	1.90	12	0.15	924.00	6298.00	12320	20241129	-2.84	8840	20231127	35.41	12320	-2.84	20241129	9000	33.00	20240104	12320	-2.84	20241129	9000	33.00	20240104	0.11	N	030190	500	303 억	19552292	N	N	38	N	N
156	20241203	140400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11990	-70	5	-0.58	921781040	77301	123.74	12060	12190	11850	15670	8450	12060	11924.57	32.53	0	23014	12326	12192	12086	11952	11846	12140	11900	304	3610	500	8920	10	1	60107670	7207	12.98	1.90	12	0.13	924.00	6298.00	12320	20241129	-2.68	8840	20231127	35.63	12320	-2.68	20241129	9000	33.22	20240104	12320	-2.68	20241129	9000	33.22	20240104	0.11	N	030190	500	303 억	19552292	N	N	38	N	N
157	20241203	130357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11910	-150	5	-1.24	765316690	64169	102.72	12060	12190	11850	15670	8450	12060	11926.58	32.53	0	19859	12326	12192	12086	11952	11846	12140	11900	304	3610	500	8920	10	1	60107670	7159	12.89	1.89	12	0.11	924.00	6298.00	12320	20241129	-3.33	8840	20231127	34.73	12320	-3.33	20241129	9000	32.33	20240104	12320	-3.33	20241129	9000	32.33	20240104	0.11	N	030190	500	303 억	19552292	N	N	38	N	N
158	20241203	120413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11900	-160	5	-1.33	640034060	53654	85.89	12060	12190	11850	15670	8450	12060	11928.92	32.53	0	16497	12326	12192	12086	11952	11846	12140	11900	304	3610	500	8920	10	1	60107670	7153	12.88	1.89	12	0.09	924.00	6298.00	12320	20241129	-3.41	8840	20231127	34.62	12320	-3.41	20241129	9000	32.22	20240104	12320	-3.41	20241129	9000	32.22	20240104	0.11	N	030190	500	303 억	19552292	N	N	38	N	N
159	20241203	110358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11910	-150	5	-1.24	498554460	41774	66.87	12060	12190	11850	15670	8450	12060	11934.56	32.53	0	13155	12326	12192	12086	11952	11846	12140	11900	304	3610	500	8920	10	1	60107670	7159	12.89	1.89	12	0.07	924.00	6298.00	12320	20241129	-3.33	8840	20231127	34.73	12320	-3.33	20241129	9000	32.33	20240104	12320	-3.33	20241129	9000	32.33	20240104	0.11	N	030190	500	303 억	19552292	N	N	38	N	N
160	20241203	100350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	-140	5	-1.16	345874430	28956	46.35	12060	12190	11850	15670	8450	12060	11944.83	32.53	0	6519	12326	12192	12086	11952	11846	12140	11900	304	3610	500	8920	10	1	60107670	7165	12.90	1.89	12	0.05	924.00	6298.00	12320	20241129	-3.25	8840	20231127	34.84	12320	-3.25	20241129	9000	32.44	20240104	12320	-3.25	20241129	9000	32.44	20240104	0.11	N	030190	500	303 억	19552292	N	N	38	N	N
161	20241203	090351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12130	70	2	0.58	9335030	769	1.23	12060	12190	12060	15670	8450	12060	12139.18	32.53	0	-243	12326	12192	12086	11952	11846	12140	11900	304	3610	500	8920	10	1	60107670	7291	13.13	1.93	12	0.00	924.00	6298.00	12320	20241129	-1.54	8840	20231127	37.22	12320	-1.54	20241129	9000	34.78	20240104	12320	-1.54	20241129	9000	34.78	20240104	0.11	N	030190	500	303 억	19552292	N	N	38	N	N
162	20241202	160339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12060	0	3	0.00	755735800	62463	56.37	12080	12220	11980	15670	8450	12060	12098.94	32.54	0	-3491	12480	12270	12110	11900	11740	12375	12005	304	3610	500	8920	10	1	60107670	7249	13.05	1.91	12	0.10	924.00	6298.00	12320	20241129	-2.11	8790	20231123	37.20	12320	-2.11	20241129	9000	34.00	20240104	12320	-2.11	20241129	9000	34.00	20240104	0.12	N	030190	500	303 억	19558920	N	N	38	N	N
163	20241202	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	100	2	0.83	692074990	57205	51.62	12080	12220	11980	15670	8450	12060	12098.16	32.54	0	-2412	12480	12270	12110	11900	11740	12375	12005	304	3610	500	8920	10	1	60107670	7309	13.16	1.93	12	0.10	924.00	6298.00	12320	20241129	-1.30	8790	20231123	38.34	12320	-1.30	20241129	9000	35.11	20240104	12320	-1.30	20241129	9000	35.11	20240104	0.12	N	030190	500	303 억	19558920	N	N	300	N	N
164	20241202	140350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12170	110	2	0.91	580453850	48033	43.34	12080	12220	11980	15670	8450	12060	12084.48	32.54	0	879	12480	12270	12110	11900	11740	12375	12005	304	3610	500	8920	10	1	60107670	7315	13.17	1.93	12	0.08	924.00	6298.00	12320	20241129	-1.22	8790	20231123	38.45	12320	-1.22	20241129	9000	35.22	20240104	12320	-1.22	20241129	9000	35.22	20240104	0.12	N	030190	500	303 억	19558920	N	N	300	N	N
165	20241202	130354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12050	-10	5	-0.08	447171580	37069	33.45	12080	12220	11980	15670	8450	12060	12063.22	32.54	0	3654	12480	12270	12110	11900	11740	12375	12005	304	3610	500	8920	10	1	60107670	7243	13.04	1.91	12	0.06	924.00	6298.00	12320	20241129	-2.19	8790	20231123	37.09	12320	-2.19	20241129	9000	33.89	20240104	12320	-2.19	20241129	9000	33.89	20240104	0.12	N	030190	500	303 억	19558920	N	N	300	N	N
166	20241202	120406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12020	-40	5	-0.33	317017480	26233	23.67	12080	12220	12000	15670	8450	12060	12084.68	32.54	0	-1025	12480	12270	12110	11900	11740	12375	12005	304	3610	500	8920	10	1	60107670	7225	13.01	1.91	12	0.04	924.00	6298.00	12320	20241129	-2.44	8790	20231123	36.75	12320	-2.44	20241129	9000	33.56	20240104	12320	-2.44	20241129	9000	33.56	20240104	0.12	N	030190	500	303 억	19558920	N	N	300	N	N
167	20241202	110344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12030	-30	5	-0.25	244045120	20161	18.19	12080	12220	12010	15670	8450	12060	12104.82	32.54	0	-200	12480	12270	12110	11900	11740	12375	12005	304	3610	500	8920	10	1	60107670	7231	13.02	1.91	12	0.03	924.00	6298.00	12320	20241129	-2.35	8790	20231123	36.86	12320	-2.35	20241129	9000	33.67	20240104	12320	-2.35	20241129	9000	33.67	20240104	0.12	N	030190	500	303 억	19558920	N	N	300	N	N
168	20241202	100341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12130	70	2	0.58	159878760	13180	11.89	12080	12220	12010	15670	8450	12060	12130.42	32.54	0	-725	12480	12270	12110	11900	11740	12375	12005	304	3610	500	8920	10	1	60107670	7291	13.13	1.93	12	0.02	924.00	6298.00	12320	20241129	-1.54	8790	20231123	38.00	12320	-1.54	20241129	9000	34.78	20240104	12320	-1.54	20241129	9000	34.78	20240104	0.12	N	030190	500	303 억	19558920	N	N	300	N	N
169	20241202	090342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12050	-10	5	-0.08	12250080	1014	0.92	12080	12100	12010	15670	8450	12060	12080.99	32.54	0	-165	12480	12270	12110	11900	11740	12375	12005	304	3610	500	8920	10	1	60107670	7243	13.04	1.91	12	0.00	924.00	6298.00	12320	20241129	-2.19	8790	20231123	37.09	12320	-2.19	20241129	9000	33.89	20240104	12320	-2.19	20241129	9000	33.89	20240104	0.12	N	030190	500	303 억	19558920	N	N	300	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History