KissMeData/307950/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161211	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5667506100	44930	134.86	126500	127100	125000	164500	88700	126600	126140.53	1.67	6256	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
3	20241231	151155	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5667506100	44930	134.86	126500	127100	125000	164500	88700	126600	126140.53	1.67	6256	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
4	20241231	141211	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5667506100	44930	134.86	126500	127100	125000	164500	88700	126600	126140.53	1.67	6256	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
5	20241231	131211	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5667506100	44930	134.86	126500	127100	125000	164500	88700	126600	126140.53	1.67	6256	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
6	20241231	121210	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5667506100	44930	134.86	126500	127100	125000	164500	88700	126600	126140.53	1.67	6256	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
7	20241231	111210	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5667506100	44930	134.86	126500	127100	125000	164500	88700	126600	126140.53	1.67	6256	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
8	20241231	101203	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5667506100	44930	134.86	126500	127100	125000	164500	88700	126600	126140.53	1.67	6256	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
9	20241231	091205	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5667506100	44930	134.86	126500	127100	125000	164500	88700	126600	126140.53	1.67	6256	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
10	20241230	161203	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5637469200	44692	134.15	126500	127100	125000	164500	88700	126600	126140.53	1.65	0	6105	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.16	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	451807	N	N	111	N	N
11	20241230	151207	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	5246920000	41594	124.85	126500	127100	125000	164500	88700	126600	126146.08	1.65	0	6216	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.15	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	451807	N	N	20	N	N
12	20241230	141207	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126000	-600	5	-0.47	4146778900	32873	98.67	126500	127100	125000	164500	88700	126600	126145.44	1.65	0	1925	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34554	25.08	2.19	12	0.12	5024.00	57615.00	216000	20231227	-41.67	123000	20241115	2.44	214000	-41.12	20240102	123000	2.44	20241115	214000	-41.12	20240102	123000	2.44	20241115	0.81	N	307950	500	137 억	451807	N	N	20	N	N
13	20241230	131208	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126300	-300	5	-0.24	2865806200	22716	68.19	126500	127100	125000	164500	88700	126600	126158.05	1.65	0	-391	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34636	25.14	2.19	12	0.08	5024.00	57615.00	216000	20231227	-41.53	123000	20241115	2.68	214000	-40.98	20240102	123000	2.68	20241115	214000	-40.98	20240102	123000	2.68	20241115	0.81	N	307950	500	137 억	451807	N	N	20	N	N
14	20241230	121203	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	2198698700	17433	52.33	126500	126900	125000	164500	88700	126600	126122.80	1.65	0	-2219	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.06	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	451807	N	N	20	N	N
15	20241230	111205	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126200	-400	5	-0.32	1691997000	13416	40.27	126500	126900	125000	164500	88700	126600	126117.84	1.65	0	-2695	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34609	25.12	2.19	12	0.05	5024.00	57615.00	216000	20231227	-41.57	123000	20241115	2.60	214000	-41.03	20240102	123000	2.60	20241115	214000	-41.03	20240102	123000	2.60	20241115	0.81	N	307950	500	137 억	451807	N	N	20	N	N
16	20241230	101204	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	-500	5	-0.39	1145933200	9086	27.27	126500	126900	125000	164500	88700	126600	126120.76	1.65	0	-2886	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34582	25.10	2.19	12	0.03	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	214000	-41.07	20240102	123000	2.52	20241115	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	451807	N	N	20	N	N
17	20241230	091207	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	125800	-800	5	-0.63	192979600	1537	4.61	126500	126500	125000	164500	88700	126600	125556.02	1.65	0	-729	129933	128266	126933	125266	123933	127600	124600	137	37900	500	91150	100	1	27423982	34499	25.04	2.18	12	0.01	5024.00	57615.00	216000	20231227	-41.76	123000	20241115	2.28	214000	-41.21	20240102	123000	2.28	20241115	214000	-41.21	20240102	123000	2.28	20241115	0.81	N	307950	500	137 억	451807	N	N	20	N	N
18	20241227	161200	55	30.00	KOSPI		N	N	N	Y	40	N	126600	-900	5	-0.71	4166923900	32885	61.59	127400	128600	125600	165700	89300	127500	126712.14	1.65	0	-1444	131566	129532	127966	125932	124366	128750	125150	137	38200	500	91800	100	1	27423982	34719	25.20	2.20	12	0.12	5024.00	57615.00	216000	20231227	-41.39	123000	20241115	2.93	214000	-40.84	20240102	123000	2.93	20241115	216000	-41.39	20231227	123000	2.93	20241115	0.79	N	307950	500	137 억	453053	N	N	20	N	N
19	20241227	151159	55	30.00	KOSPI		N	N	N	Y	40	N	126500	-1000	5	-0.78	3973654600	31358	58.73	127400	128600	125600	165700	89300	127500	126718.93	1.65	0	-1571	131566	129532	127966	125932	124366	128750	125150	137	38200	500	91800	100	1	27423982	34691	25.18	2.20	12	0.11	5024.00	57615.00	216000	20231227	-41.44	123000	20241115	2.85	214000	-40.89	20240102	123000	2.85	20241115	216000	-41.44	20231227	123000	2.85	20241115	0.79	N	307950	500	137 억	453053	N	N	57	N	N
20	20241227	141202	55	30.00	KOSPI		N	N	N	Y	40	N	126400	-1100	5	-0.86	3528420700	27841	52.14	127400	128600	125600	165700	89300	127500	126734.61	1.65	0	-785	131566	129532	127966	125932	124366	128750	125150	137	38200	500	91800	100	1	27423982	34664	25.16	2.19	12	0.10	5024.00	57615.00	216000	20231227	-41.48	123000	20241115	2.76	214000	-40.93	20240102	123000	2.76	20241115	216000	-41.48	20231227	123000	2.76	20241115	0.79	N	307950	500	137 억	453053	N	N	57	N	N
21	20241227	131159	55	30.00	KOSPI		N	N	N	Y	40	N	126200	-1300	5	-1.02	2908736500	22927	42.94	127400	128600	125600	165700	89300	127500	126869.39	1.65	0	-2145	131566	129532	127966	125932	124366	128750	125150	137	38200	500	91800	100	1	27423982	34609	25.12	2.19	12	0.08	5024.00	57615.00	216000	20231227	-41.57	123000	20241115	2.60	214000	-41.03	20240102	123000	2.60	20241115	216000	-41.57	20231227	123000	2.60	20241115	0.79	N	307950	500	137 억	453053	N	N	57	N	N
22	20241227	121201	55	30.00	KOSPI		N	N	N	Y	40	N	125900	-1600	5	-1.25	2711787100	21365	40.01	127400	128600	125600	165700	89300	127500	126926.53	1.65	0	-1861	131566	129532	127966	125932	124366	128750	125150	137	38200	500	91800	100	1	27423982	34527	25.06	2.19	12	0.08	5024.00	57615.00	216000	20231227	-41.71	123000	20241115	2.36	214000	-41.17	20240102	123000	2.36	20241115	216000	-41.71	20231227	123000	2.36	20241115	0.79	N	307950	500	137 억	453053	N	N	57	N	N
23	20241227	111200	55	30.00	KOSPI		N	N	N	Y	40	N	126200	-1300	5	-1.02	2021313800	15884	29.75	127400	128600	126100	165700	89300	127500	127254.66	1.65	0	-1574	131566	129532	127966	125932	124366	128750	125150	137	38200	500	91800	100	1	27423982	34609	25.12	2.19	12	0.06	5024.00	57615.00	216000	20231227	-41.57	123000	20241115	2.60	214000	-41.03	20240102	123000	2.60	20241115	216000	-41.57	20231227	123000	2.60	20241115	0.79	N	307950	500	137 억	453053	N	N	57	N	N
24	20241227	101158	55	30.00	KOSPI		N	N	N	Y	40	N	128500	1000	2	0.78	1220751700	9574	17.93	127400	128500	126600	165700	89300	127500	127506.97	1.65	0	870	131566	129532	127966	125932	124366	128750	125150	137	38200	500	91800	100	1	27423982	35240	25.58	2.23	12	0.03	5024.00	57615.00	216000	20231227	-40.51	123000	20241115	4.47	214000	-39.95	20240102	123000	4.47	20241115	216000	-40.51	20231227	123000	4.47	20241115	0.79	N	307950	500	137 억	453053	N	N	57	N	N
25	20241227	091203	55	30.00	KOSPI		N	N	N	Y	40	N	126800	-700	5	-0.55	409069600	3214	6.02	127400	127900	126600	165700	89300	127500	127277.20	1.65	0	-1267	131566	129532	127966	125932	124366	128750	125150	137	38200	500	91800	100	1	27423982	34774	25.24	2.20	12	0.01	5024.00	57615.00	216000	20231227	-41.30	123000	20241115	3.09	214000	-40.75	20240102	123000	3.09	20241115	216000	-41.30	20231227	123000	3.09	20241115	0.79	N	307950	500	137 억	453053	N	N	57	N	N
26	20241226	161154	55	30.00	KOSPI		N	N	N	Y	40	N	127500	-1500	5	-1.16	6730800000	52766	76.82	129600	130000	126400	167700	90300	129000	127559.80	1.63	0	2903	133933	131466	130233	127766	126533	130850	127150	137	38700	500	92880	100	1	27423982	34966	25.38	2.21	12	0.19	5024.00	57615.00	216000	20231227	-40.97	123000	20241115	3.66	214000	-40.42	20240102	123000	3.66	20241115	216000	-40.97	20231227	123000	3.66	20241115	0.79	N	307950	500	137 억	447696	N	N	57	N	N
27	20241226	151151	55	30.00	KOSPI		N	N	N	Y	40	N	127400	-1600	5	-1.24	6438960000	50477	73.49	129600	130000	126400	167700	90300	129000	127562.26	1.63	0	2522	133933	131466	130233	127766	126533	130850	127150	137	38700	500	92880	100	1	27423982	34938	25.36	2.21	12	0.18	5024.00	57615.00	216000	20231227	-41.02	123000	20241115	3.58	214000	-40.47	20240102	123000	3.58	20241115	216000	-41.02	20231227	123000	3.58	20241115	0.79	N	307950	500	137 억	447696	N	N	29	N	N
28	20241226	141150	55	30.00	KOSPI		N	N	N	Y	40	N	127500	-1500	5	-1.16	5735694300	44966	65.47	129600	130000	126400	167700	90300	129000	127556.25	1.63	0	1677	133933	131466	130233	127766	126533	130850	127150	137	38700	500	92880	100	1	27423982	34966	25.38	2.21	12	0.16	5024.00	57615.00	216000	20231227	-40.97	123000	20241115	3.66	214000	-40.42	20240102	123000	3.66	20241115	216000	-40.97	20231227	123000	3.66	20241115	0.79	N	307950	500	137 억	447696	N	N	29	N	N
29	20241226	131151	55	30.00	KOSPI		N	N	N	Y	40	N	127700	-1300	5	-1.01	4893057100	38376	55.87	129600	130000	126400	167700	90300	129000	127503.05	1.63	0	-725	133933	131466	130233	127766	126533	130850	127150	137	38700	500	92880	100	1	27423982	35020	25.42	2.22	12	0.14	5024.00	57615.00	216000	20231227	-40.88	123000	20241115	3.82	214000	-40.33	20240102	123000	3.82	20241115	216000	-40.88	20231227	123000	3.82	20241115	0.79	N	307950	500	137 억	447696	N	N	29	N	N
30	20241226	121148	55	30.00	KOSPI		N	N	N	Y	40	N	126900	-2100	5	-1.63	4312327200	33809	49.22	129600	130000	126400	167700	90300	129000	127549.68	1.63	0	-2254	133933	131466	130233	127766	126533	130850	127150	137	38700	500	92880	100	1	27423982	34801	25.26	2.20	12	0.12	5024.00	57615.00	216000	20231227	-41.25	123000	20241115	3.17	214000	-40.70	20240102	123000	3.17	20241115	216000	-41.25	20231227	123000	3.17	20241115	0.79	N	307950	500	137 억	447696	N	N	29	N	N
31	20241226	111147	55	30.00	KOSPI		N	N	N	Y	40	N	126900	-2100	5	-1.63	3811201700	29861	43.47	129600	130000	126400	167700	90300	129000	127631.42	1.63	0	-3399	133933	131466	130233	127766	126533	130850	127150	137	38700	500	92880	100	1	27423982	34801	25.26	2.20	12	0.11	5024.00	57615.00	216000	20231227	-41.25	123000	20241115	3.17	214000	-40.70	20240102	123000	3.17	20241115	216000	-41.25	20231227	123000	3.17	20241115	0.79	N	307950	500	137 억	447696	N	N	29	N	N
32	20241226	101151	55	30.00	KOSPI		N	N	N	Y	40	N	127000	-2000	5	-1.55	2360421700	18406	26.80	129600	130000	127000	167700	90300	129000	128241.97	1.63	0	-4019	133933	131466	130233	127766	126533	130850	127150	137	38700	500	92880	100	1	27423982	34828	25.28	2.20	12	0.07	5024.00	57615.00	216000	20231227	-41.20	123000	20241115	3.25	214000	-40.65	20240102	123000	3.25	20241115	216000	-41.20	20231227	123000	3.25	20241115	0.79	N	307950	500	137 억	447696	N	N	29	N	N
33	20241226	091152	55	30.00	KOSPI		N	N	N	Y	40	N	129200	200	2	0.16	430575000	3326	4.84	129600	130000	128800	167700	90300	129000	129457.31	1.63	0	-531	133933	131466	130233	127766	126533	130850	127150	137	38700	500	92880	100	1	27423982	35432	25.72	2.24	12	0.01	5024.00	57615.00	216000	20231227	-40.19	123000	20241115	5.04	214000	-39.63	20240102	123000	5.04	20241115	216000	-40.19	20231227	123000	5.04	20241115	0.79	N	307950	500	137 억	447696	N	N	29	N	N
34	20241224	161149	55	30.00	KOSPI		N	N	N	Y	40	N	129000	-3300	5	-2.49	8876308600	68397	286.94	132400	132700	129000	171900	92700	132300	129776.75	1.67	0	-18985	134833	133566	132033	130766	129233	134200	131400	137	39600	500	95250	100	1	27423982	35377	25.68	2.24	12	0.25	5024.00	57615.00	216000	20231227	-40.28	123000	20241115	4.88	214000	-39.72	20240102	123000	4.88	20241115	216000	-40.28	20231227	123000	4.88	20241115	0.79	N	307950	500	137 억	458549	N	N	29	N	N
35	20241224	151149	55	30.00	KOSPI		N	N	N	Y	40	N	129200	-3100	5	-2.34	8141252800	62700	263.04	132400	132700	129000	171900	92700	132300	129844.54	1.67	0	-18655	134833	133566	132033	130766	129233	134200	131400	137	39600	500	95250	100	1	27423982	35432	25.72	2.24	12	0.23	5024.00	57615.00	216000	20231227	-40.19	123000	20241115	5.04	214000	-39.63	20240102	123000	5.04	20241115	216000	-40.19	20231227	123000	5.04	20241115	0.79	N	307950	500	137 억	458549	N	N	117	N	N
36	20241224	141146	55	30.00	KOSPI		N	N	N	Y	40	N	129300	-3000	5	-2.27	6872046700	52871	221.80	132400	132700	129000	171900	92700	132300	129977.62	1.67	0	-13975	134833	133566	132033	130766	129233	134200	131400	137	39600	500	95250	100	1	27423982	35459	25.74	2.24	12	0.19	5024.00	57615.00	216000	20231227	-40.14	123000	20241115	5.12	214000	-39.58	20240102	123000	5.12	20241115	216000	-40.14	20231227	123000	5.12	20241115	0.79	N	307950	500	137 억	458549	N	N	117	N	N
37	20241224	131147	55	30.00	KOSPI		N	N	N	Y	40	N	129100	-3200	5	-2.42	6325795300	48645	204.07	132400	132700	129000	171900	92700	132300	130039.99	1.67	0	-12940	134833	133566	132033	130766	129233	134200	131400	137	39600	500	95250	100	1	27423982	35404	25.70	2.24	12	0.18	5024.00	57615.00	216000	20231227	-40.23	123000	20241115	4.96	214000	-39.67	20240102	123000	4.96	20241115	216000	-40.23	20231227	123000	4.96	20241115	0.79	N	307950	500	137 억	458549	N	N	117	N	N
38	20241224	121149	55	30.00	KOSPI		N	N	N	Y	40	N	129200	-3100	5	-2.34	5367703800	41225	172.95	132400	132700	129100	171900	92700	132300	130205.06	1.67	0	-10640	134833	133566	132033	130766	129233	134200	131400	137	39600	500	95250	100	1	27423982	35432	25.72	2.24	12	0.15	5024.00	57615.00	216000	20231227	-40.19	123000	20241115	5.04	214000	-39.63	20240102	123000	5.04	20241115	216000	-40.19	20231227	123000	5.04	20241115	0.79	N	307950	500	137 억	458549	N	N	117	N	N
39	20241224	111149	55	30.00	KOSPI		N	N	N	Y	40	N	129300	-3000	5	-2.27	4479233400	34349	144.10	132400	132700	129300	171900	92700	132300	130403.60	1.67	0	-8859	134833	133566	132033	130766	129233	134200	131400	137	39600	500	95250	100	1	27423982	35459	25.74	2.24	12	0.13	5024.00	57615.00	216000	20231227	-40.14	123000	20241115	5.12	214000	-39.58	20240102	123000	5.12	20241115	216000	-40.14	20231227	123000	5.12	20241115	0.79	N	307950	500	137 억	458549	N	N	117	N	N
40	20241224	101147	55	30.00	KOSPI		N	N	N	Y	40	N	130500	-1800	5	-1.36	2062341600	15748	66.07	132400	132700	130500	171900	92700	132300	130958.95	1.67	0	-1617	134833	133566	132033	130766	129233	134200	131400	137	39600	500	95250	100	1	27423982	35788	25.98	2.27	12	0.06	5024.00	57615.00	216000	20231227	-39.58	123000	20241115	6.10	214000	-39.02	20240102	123000	6.10	20241115	216000	-39.58	20231227	123000	6.10	20241115	0.79	N	307950	500	137 억	458549	N	N	117	N	N
41	20241224	091154	55	30.00	KOSPI		N	N	N	Y	40	N	131800	-500	5	-0.38	120918100	914	3.83	132400	132700	131800	171900	92700	132300	132295.51	1.67	0	-642	134833	133566	132033	130766	129233	134200	131400	137	39600	500	95250	100	1	27423982	36145	26.23	2.29	12	0.00	5024.00	57615.00	216000	20231227	-38.98	123000	20241115	7.15	214000	-38.41	20240102	123000	7.15	20241115	216000	-38.98	20231227	123000	7.15	20241115	0.79	N	307950	500	137 억	458549	N	N	117	N	N
42	20241223	161139	55	30.00	KOSPI		N	N	N	Y	40	N	132300	800	2	0.61	3123469900	23666	51.27	132100	133300	130500	170900	92100	131500	131979.35	1.67	0	2010	136166	133832	132066	129732	127966	132950	128850	137	39400	500	94680	100	1	27423982	36282	26.33	2.30	12	0.09	5024.00	57615.00	216000	20231227	-38.75	123000	20241115	7.56	214000	-38.18	20240102	123000	7.56	20241115	216000	-38.75	20231227	123000	7.56	20241115	0.80	N	307950	500	137 억	456689	N	N	117	N	N
43	20241223	151144	55	30.00	KOSPI		N	N	N	Y	40	N	132300	800	2	0.61	2991822100	22671	49.12	132100	133300	130500	170900	92100	131500	131966.92	1.67	0	2048	136166	133832	132066	129732	127966	132950	128850	137	39400	500	94680	100	1	27423982	36282	26.33	2.30	12	0.08	5024.00	57615.00	216000	20231227	-38.75	123000	20241115	7.56	214000	-38.18	20240102	123000	7.56	20241115	216000	-38.75	20231227	123000	7.56	20241115	0.80	N	307950	500	137 억	456689	N	N	23	N	N
44	20241223	141139	55	30.00	KOSPI		N	N	N	Y	40	N	132300	800	2	0.61	2731783800	20706	44.86	132100	133300	130500	170900	92100	131500	131931.99	1.67	0	1563	136166	133832	132066	129732	127966	132950	128850	137	39400	500	94680	100	1	27423982	36282	26.33	2.30	12	0.08	5024.00	57615.00	216000	20231227	-38.75	123000	20241115	7.56	214000	-38.18	20240102	123000	7.56	20241115	216000	-38.75	20231227	123000	7.56	20241115	0.80	N	307950	500	137 억	456689	N	N	23	N	N
45	20241223	131139	55	30.00	KOSPI		N	N	N	Y	40	N	133200	1700	2	1.29	2300935200	17458	37.82	132100	133200	130500	170900	92100	131500	131798.33	1.67	0	1252	136166	133832	132066	129732	127966	132950	128850	137	39400	500	94680	100	1	27423982	36529	26.51	2.31	12	0.06	5024.00	57615.00	216000	20231227	-38.33	123000	20241115	8.29	214000	-37.76	20240102	123000	8.29	20241115	216000	-38.33	20231227	123000	8.29	20241115	0.80	N	307950	500	137 억	456689	N	N	23	N	N
46	20241223	121142	55	30.00	KOSPI		N	N	N	Y	40	N	132200	700	2	0.53	1771417700	13461	29.16	132100	132500	130500	170900	92100	131500	131596.29	1.67	0	-889	136166	133832	132066	129732	127966	132950	128850	137	39400	500	94680	100	1	27423982	36255	26.31	2.29	12	0.05	5024.00	57615.00	216000	20231227	-38.80	123000	20241115	7.48	214000	-38.22	20240102	123000	7.48	20241115	216000	-38.80	20231227	123000	7.48	20241115	0.80	N	307950	500	137 억	456689	N	N	23	N	N
47	20241223	111137	55	30.00	KOSPI		N	N	N	Y	40	N	131700	200	2	0.15	1456000800	11075	23.99	132100	132500	130500	170900	92100	131500	131467.34	1.67	0	-1229	136166	133832	132066	129732	127966	132950	128850	137	39400	500	94680	100	1	27423982	36117	26.21	2.29	12	0.04	5024.00	57615.00	216000	20231227	-39.03	123000	20241115	7.07	214000	-38.46	20240102	123000	7.07	20241115	216000	-39.03	20231227	123000	7.07	20241115	0.80	N	307950	500	137 억	456689	N	N	23	N	N
48	20241223	101132	55	30.00	KOSPI		N	N	N	Y	40	N	131100	-400	5	-0.30	1175920200	8946	19.38	132100	132500	130500	170900	92100	131500	131446.48	1.67	0	-1480	136166	133832	132066	129732	127966	132950	128850	137	39400	500	94680	100	1	27423982	35953	26.09	2.28	12	0.03	5024.00	57615.00	216000	20231227	-39.31	123000	20241115	6.59	214000	-38.74	20240102	123000	6.59	20241115	216000	-39.31	20231227	123000	6.59	20241115	0.80	N	307950	500	137 억	456689	N	N	23	N	N
49	20241223	091138	55	30.00	KOSPI		N	N	N	Y	40	N	131800	300	2	0.23	417914900	3162	6.85	132100	132500	131800	170900	92100	131500	132167.90	1.67	0	-140	136166	133832	132066	129732	127966	132950	128850	137	39400	500	94680	100	1	27423982	36145	26.23	2.29	12	0.01	5024.00	57615.00	216000	20231227	-38.98	123000	20241115	7.15	214000	-38.41	20240102	123000	7.15	20241115	216000	-38.98	20231227	123000	7.15	20241115	0.80	N	307950	500	137 억	456689	N	N	23	N	N
50	20241220	161132	55	30.00	KOSPI		N	N	N	Y	40	N	131500	-2900	5	-2.16	6023367200	45843	85.20	133100	134400	130300	174700	94100	134400	131390.49	1.68	0	-9618	138533	136466	134533	132466	130533	137500	133500	137	40300	500	96760	100	1	27423982	36063	26.17	2.28	12	0.17	5024.00	57615.00	216000	20231227	-39.12	123000	20241115	6.91	214000	-38.55	20240102	123000	6.91	20241115	216000	-39.12	20231227	123000	6.91	20241115	0.82	N	307950	500	137 억	461585	N	N	23	N	N
51	20241220	151136	55	30.00	KOSPI		N	N	N	Y	40	N	130700	-3700	5	-2.75	5536147900	42135	78.31	133100	134400	130300	174700	94100	134400	131390.72	1.68	0	-10928	138533	136466	134533	132466	130533	137500	133500	137	40300	500	96760	100	1	27423982	35843	26.02	2.27	12	0.15	5024.00	57615.00	216000	20231227	-39.49	123000	20241115	6.26	214000	-38.93	20240102	123000	6.26	20241115	216000	-39.49	20231227	123000	6.26	20241115	0.82	N	307950	500	137 억	461585	N	N	19	N	N
52	20241220	141133	55	30.00	KOSPI		N	N	N	Y	40	N	130700	-3700	5	-2.75	4924755600	37460	69.62	133100	134400	130300	174700	94100	134400	131467.05	1.68	0	-9935	138533	136466	134533	132466	130533	137500	133500	137	40300	500	96760	100	1	27423982	35843	26.02	2.27	12	0.14	5024.00	57615.00	216000	20231227	-39.49	123000	20241115	6.26	214000	-38.93	20240102	123000	6.26	20241115	216000	-39.49	20231227	123000	6.26	20241115	0.82	N	307950	500	137 억	461585	N	N	19	N	N
53	20241220	131132	55	30.00	KOSPI		N	N	N	Y	40	N	130800	-3600	5	-2.68	4341760700	32992	61.32	133100	134400	130600	174700	94100	134400	131600.41	1.68	0	-8323	138533	136466	134533	132466	130533	137500	133500	137	40300	500	96760	100	1	27423982	35871	26.04	2.27	12	0.12	5024.00	57615.00	216000	20231227	-39.44	123000	20241115	6.34	214000	-38.88	20240102	123000	6.34	20241115	216000	-39.44	20231227	123000	6.34	20241115	0.82	N	307950	500	137 억	461585	N	N	19	N	N
54	20241220	121131	55	30.00	KOSPI		N	N	N	Y	40	N	130900	-3500	5	-2.60	3835984700	29126	54.13	133100	134400	130600	174700	94100	134400	131703.11	1.68	0	-8148	138533	136466	134533	132466	130533	137500	133500	137	40300	500	96760	100	1	27423982	35898	26.05	2.27	12	0.11	5024.00	57615.00	216000	20231227	-39.40	123000	20241115	6.42	214000	-38.83	20240102	123000	6.42	20241115	216000	-39.40	20231227	123000	6.42	20241115	0.82	N	307950	500	137 억	461585	N	N	19	N	N
55	20241220	111131	55	30.00	KOSPI		N	N	N	Y	40	N	131700	-2700	5	-2.01	3508585500	26632	49.50	133100	134400	130600	174700	94100	134400	131743.22	1.68	0	-8533	138533	136466	134533	132466	130533	137500	133500	137	40300	500	96760	100	1	27423982	36117	26.21	2.29	12	0.10	5024.00	57615.00	216000	20231227	-39.03	123000	20241115	7.07	214000	-38.46	20240102	123000	7.07	20241115	216000	-39.03	20231227	123000	7.07	20241115	0.82	N	307950	500	137 억	461585	N	N	19	N	N
56	20241220	101132	55	30.00	KOSPI		N	N	N	Y	40	N	131500	-2900	5	-2.16	2142212800	16199	30.11	133100	134400	131300	174700	94100	134400	132243.52	1.68	0	-6290	138533	136466	134533	132466	130533	137500	133500	137	40300	500	96760	100	1	27423982	36063	26.17	2.28	12	0.06	5024.00	57615.00	216000	20231227	-39.12	123000	20241115	6.91	214000	-38.55	20240102	123000	6.91	20241115	216000	-39.12	20231227	123000	6.91	20241115	0.82	N	307950	500	137 억	461585	N	N	19	N	N
57	20241220	091134	55	30.00	KOSPI		N	N	N	Y	40	N	132600	-1800	5	-1.34	713170800	5358	9.96	133100	134400	132500	174700	94100	134400	133103.92	1.68	0	-455	138533	136466	134533	132466	130533	137500	133500	137	40300	500	96760	100	1	27423982	36364	26.39	2.30	12	0.02	5024.00	57615.00	216000	20231227	-38.61	123000	20241115	7.80	214000	-38.04	20240102	123000	7.80	20241115	216000	-38.61	20231227	123000	7.80	20241115	0.82	N	307950	500	137 억	461585	N	N	19	N	N
58	20241219	161129	55	30.00	KOSPI		N	N	N	Y	40	N	134400	-2700	5	-1.97	7227564000	53610	51.72	133600	136600	132600	178200	96000	137100	134817.88	1.71	0	-8073	142033	139566	134933	132466	127833	140800	133700	137	41100	500	98710	100	1	27423982	36858	26.75	2.33	12	0.20	5024.00	57615.00	216000	20231227	-37.78	123000	20241115	9.27	214000	-37.20	20240102	123000	9.27	20241115	216000	-37.78	20231227	123000	9.27	20241115	0.81	N	307950	500	137 억	468826	N	N	19	N	N
59	20241219	151127	55	30.00	KOSPI		N	N	N	Y	40	N	134700	-2400	5	-1.75	6881967800	51039	49.24	133600	136600	132600	178200	96000	137100	134837.39	1.71	0	-7801	142033	139566	134933	132466	127833	140800	133700	137	41100	500	98710	100	1	27423982	36940	26.81	2.34	12	0.19	5024.00	57615.00	216000	20231227	-37.64	123000	20241115	9.51	214000	-37.06	20240102	123000	9.51	20241115	216000	-37.64	20231227	123000	9.51	20241115	0.81	N	307950	500	137 억	468826	N	N	16	N	N
60	20241219	141129	55	30.00	KOSPI		N	N	N	Y	40	N	135800	-1300	5	-0.95	6066580500	45033	43.44	133600	136600	132600	178200	96000	137100	134714.06	1.71	0	-4513	142033	139566	134933	132466	127833	140800	133700	137	41100	500	98710	100	1	27423982	37242	27.03	2.36	12	0.16	5024.00	57615.00	216000	20231227	-37.13	123000	20241115	10.41	214000	-36.54	20240102	123000	10.41	20241115	216000	-37.13	20231227	123000	10.41	20241115	0.81	N	307950	500	137 억	468826	N	N	16	N	N
61	20241219	131128	55	30.00	KOSPI		N	N	N	Y	40	N	135700	-1400	5	-1.02	5290967400	39300	37.91	133600	136600	132600	178200	96000	137100	134630.15	1.71	0	-4499	142033	139566	134933	132466	127833	140800	133700	137	41100	500	98710	100	1	27423982	37214	27.01	2.36	12	0.14	5024.00	57615.00	216000	20231227	-37.18	123000	20241115	10.33	214000	-36.59	20240102	123000	10.33	20241115	216000	-37.18	20231227	123000	10.33	20241115	0.81	N	307950	500	137 억	468826	N	N	16	N	N
62	20241219	121131	55	30.00	KOSPI		N	N	N	Y	40	N	136400	-700	5	-0.51	4491901100	33398	32.22	133600	136600	132600	178200	96000	137100	134496.03	1.71	0	-835	142033	139566	134933	132466	127833	140800	133700	137	41100	500	98710	100	1	27423982	37406	27.15	2.37	12	0.12	5024.00	57615.00	216000	20231227	-36.85	123000	20241115	10.89	214000	-36.26	20240102	123000	10.89	20241115	216000	-36.85	20231227	123000	10.89	20241115	0.81	N	307950	500	137 억	468826	N	N	16	N	N
63	20241219	111126	55	30.00	KOSPI		N	N	N	Y	40	N	135900	-1200	5	-0.88	3996895000	29765	28.71	133600	136000	132600	178200	96000	137100	134281.61	1.71	0	-102	142033	139566	134933	132466	127833	140800	133700	137	41100	500	98710	100	1	27423982	37269	27.05	2.36	12	0.11	5024.00	57615.00	216000	20231227	-37.08	123000	20241115	10.49	214000	-36.50	20240102	123000	10.49	20241115	216000	-37.08	20231227	123000	10.49	20241115	0.81	N	307950	500	137 억	468826	N	N	16	N	N
64	20241219	101120	55	30.00	KOSPI		N	N	N	Y	40	N	135700	-1400	5	-1.02	3380271100	25222	24.33	133600	135900	132600	178200	96000	137100	134020.62	1.71	0	211	142033	139566	134933	132466	127833	140800	133700	137	41100	500	98710	100	1	27423982	37214	27.01	2.36	12	0.09	5024.00	57615.00	216000	20231227	-37.18	123000	20241115	10.33	214000	-36.59	20240102	123000	10.33	20241115	216000	-37.18	20231227	123000	10.33	20241115	0.81	N	307950	500	137 억	468826	N	N	16	N	N
65	20241219	091131	55	30.00	KOSPI		N	N	N	Y	40	N	133200	-3900	5	-2.84	1281606800	9613	9.27	133600	134600	132600	178200	96000	137100	133319.78	1.71	0	-2126	142033	139566	134933	132466	127833	140800	133700	137	41100	500	98710	100	1	27423982	36529	26.51	2.31	12	0.04	5024.00	57615.00	216000	20231227	-38.33	123000	20241115	8.29	214000	-37.76	20240102	123000	8.29	20241115	216000	-38.33	20231227	123000	8.29	20241115	0.81	N	307950	500	137 억	468826	N	N	16	N	N
66	20241218	161124	55	30.00	KOSPI		N	N	N	Y	40	N	137100	6600	2	5.06	13934837400	103289	163.95	130500	137400	130300	169600	91400	130500	134903.06	1.64	0	19657	134766	132632	131166	129032	127566	131900	128300	137	39100	500	93960	100	1	27423982	37598	27.29	2.38	12	0.38	5024.00	57615.00	216000	20231227	-36.53	123000	20241115	11.46	214000	-35.93	20240102	123000	11.46	20241115	216000	-36.53	20231227	123000	11.46	20241115	0.81	N	307950	500	137 억	448418	N	N	16	N	N
67	20241218	151128	55	30.00	KOSPI		N	N	N	Y	40	N	137400	6900	2	5.29	13364730600	99133	157.35	130500	137400	130300	169600	91400	130500	134816.73	1.64	0	20232	134766	132632	131166	129032	127566	131900	128300	137	39100	500	93960	100	1	27423982	37681	27.35	2.38	12	0.36	5024.00	57615.00	216000	20231227	-36.39	123000	20241115	11.71	214000	-35.79	20240102	123000	11.71	20241115	216000	-36.39	20231227	123000	11.71	20241115	0.81	N	307950	500	137 억	448418	N	N	95	N	N
68	20241218	141126	55	30.00	KOSPI		N	N	N	Y	40	N	134400	3900	2	2.99	8418594900	62907	99.85	130500	136200	130300	169600	91400	130500	133826.73	1.64	0	13342	134766	132632	131166	129032	127566	131900	128300	137	39100	500	93960	100	1	27423982	36858	26.75	2.33	12	0.23	5024.00	57615.00	216000	20231227	-37.78	123000	20241115	9.27	214000	-37.20	20240102	123000	9.27	20241115	216000	-37.78	20231227	123000	9.27	20241115	0.81	N	307950	500	137 억	448418	N	N	95	N	N
69	20241218	131128	55	30.00	KOSPI		N	N	N	Y	40	N	133800	3300	2	2.53	7857993400	58723	93.21	130500	136200	130300	169600	91400	130500	133815.31	1.64	0	14462	134766	132632	131166	129032	127566	131900	128300	137	39100	500	93960	100	1	27423982	36693	26.63	2.32	12	0.21	5024.00	57615.00	216000	20231227	-38.06	123000	20241115	8.78	214000	-37.48	20240102	123000	8.78	20241115	216000	-38.06	20231227	123000	8.78	20241115	0.81	N	307950	500	137 억	448418	N	N	95	N	N
70	20241218	121119	55	30.00	KOSPI		N	N	N	Y	40	N	134500	4000	2	3.07	7143915100	53408	84.77	130500	136200	130300	169600	91400	130500	133761.94	1.64	0	14100	134766	132632	131166	129032	127566	131900	128300	137	39100	500	93960	100	1	27423982	36885	26.77	2.33	12	0.19	5024.00	57615.00	216000	20231227	-37.73	123000	20241115	9.35	214000	-37.15	20240102	123000	9.35	20241115	216000	-37.73	20231227	123000	9.35	20241115	0.81	N	307950	500	137 억	448418	N	N	95	N	N
71	20241218	111123	55	30.00	KOSPI		N	N	N	Y	40	N	135300	4800	2	3.68	6391774900	47813	75.89	130500	136200	130300	169600	91400	130500	133683.65	1.64	0	14221	134766	132632	131166	129032	127566	131900	128300	137	39100	500	93960	100	1	27423982	37105	26.93	2.35	12	0.17	5024.00	57615.00	216000	20231227	-37.36	123000	20241115	10.00	214000	-36.78	20240102	123000	10.00	20241115	216000	-37.36	20231227	123000	10.00	20241115	0.81	N	307950	500	137 억	448418	N	N	95	N	N
72	20241218	101126	55	30.00	KOSPI		N	N	N	Y	40	N	133100	2600	2	1.99	3299863600	24875	39.48	130500	134300	130300	169600	91400	130500	132658.96	1.64	0	5865	134766	132632	131166	129032	127566	131900	128300	137	39100	500	93960	100	1	27423982	36501	26.49	2.31	12	0.09	5024.00	57615.00	216000	20231227	-38.38	123000	20241115	8.21	214000	-37.80	20240102	123000	8.21	20241115	216000	-38.38	20231227	123000	8.21	20241115	0.81	N	307950	500	137 억	448418	N	N	95	N	N
73	20241218	091130	55	30.00	KOSPI		N	N	N	Y	40	N	131100	600	2	0.46	355120800	2712	4.30	130500	131300	130300	169600	91400	130500	130946.39	1.64	0	-762	134766	132632	131166	129032	127566	131900	128300	137	39100	500	93960	100	1	27423982	35953	26.09	2.28	12	0.01	5024.00	57615.00	216000	20231227	-39.31	123000	20241115	6.59	214000	-38.74	20240102	123000	6.59	20241115	216000	-39.31	20231227	123000	6.59	20241115	0.81	N	307950	500	137 억	448418	N	N	95	N	N
74	20241217	161122	55	30.00	KOSPI		N	N	N	Y	40	N	130500	-1400	5	-1.06	8215092100	62607	127.71	132600	133300	129700	171400	92400	131900	131217.37	1.64	0	-5324	139100	135500	133500	129900	127900	134500	128900	137	39500	500	94960	100	1	27423982	35788	25.98	2.27	12	0.23	5024.00	57615.00	216000	20231227	-39.58	123000	20241115	6.10	214000	-39.02	20240102	123000	6.10	20241115	216000	-39.58	20231227	123000	6.10	20241115	0.79	N	307950	500	137 억	449958	N	N	95	N	N
75	20241217	151126	55	30.00	KOSPI		N	N	N	Y	40	N	129900	-2000	5	-1.52	7909456200	60261	122.93	132600	133300	129700	171400	92400	131900	131253.32	1.64	0	-4913	139100	135500	133500	129900	127900	134500	128900	137	39500	500	94960	100	1	27423982	35624	25.86	2.25	12	0.22	5024.00	57615.00	216000	20231227	-39.86	123000	20241115	5.61	214000	-39.30	20240102	123000	5.61	20241115	216000	-39.86	20231227	123000	5.61	20241115	0.79	N	307950	500	137 억	449958	N	N	86	N	N
76	20241217	141117	55	30.00	KOSPI		N	N	N	Y	40	N	129700	-2200	5	-1.67	7014597500	53369	108.87	132600	133300	129700	171400	92400	131900	131435.81	1.64	0	-5059	139100	135500	133500	129900	127900	134500	128900	137	39500	500	94960	100	1	27423982	35569	25.82	2.25	12	0.19	5024.00	57615.00	216000	20231227	-39.95	123000	20241115	5.45	214000	-39.39	20240102	123000	5.45	20241115	216000	-39.95	20231227	123000	5.45	20241115	0.79	N	307950	500	137 억	449958	N	N	86	N	N
77	20241217	131113	55	30.00	KOSPI		N	N	N	Y	40	N	131600	-300	5	-0.23	4211294400	31877	65.03	132600	133300	131000	171400	92400	131900	132110.75	1.64	0	3213	139100	135500	133500	129900	127900	134500	128900	137	39500	500	94960	100	1	27423982	36090	26.19	2.28	12	0.12	5024.00	57615.00	216000	20231227	-39.07	123000	20241115	6.99	214000	-38.50	20240102	123000	6.99	20241115	216000	-39.07	20231227	123000	6.99	20241115	0.79	N	307950	500	137 억	449958	N	N	86	N	N
78	20241217	121045	55	30.00	KOSPI		N	N	N	Y	40	N	131600	-300	5	-0.23	3233106200	24443	49.86	132600	133300	131000	171400	92400	131900	132271.25	1.64	0	4385	139100	135500	133500	129900	127900	134500	128900	137	39500	500	94960	100	1	27423982	36090	26.19	2.28	12	0.09	5024.00	57615.00	216000	20231227	-39.07	123000	20241115	6.99	214000	-38.50	20240102	123000	6.99	20241115	216000	-39.07	20231227	123000	6.99	20241115	0.79	N	307950	500	137 억	449958	N	N	86	N	N
79	20241217	111101	55	30.00	KOSPI		N	N	N	Y	40	N	132100	200	2	0.15	2698664500	20393	41.60	132600	133300	131000	171400	92400	131900	132332.88	1.64	0	3934	139100	135500	133500	129900	127900	134500	128900	137	39500	500	94960	100	1	27423982	36227	26.29	2.29	12	0.07	5024.00	57615.00	216000	20231227	-38.84	123000	20241115	7.40	214000	-38.27	20240102	123000	7.40	20241115	216000	-38.84	20231227	123000	7.40	20241115	0.79	N	307950	500	137 억	449958	N	N	86	N	N
80	20241217	101107	55	30.00	KOSPI		N	N	N	Y	40	N	132000	100	2	0.08	1927897700	14587	29.76	132600	133300	131000	171400	92400	131900	132165.47	1.64	0	3369	139100	135500	133500	129900	127900	134500	128900	137	39500	500	94960	100	1	27423982	36200	26.27	2.29	12	0.05	5024.00	57615.00	216000	20231227	-38.89	123000	20241115	7.32	214000	-38.32	20240102	123000	7.32	20241115	216000	-38.89	20231227	123000	7.32	20241115	0.79	N	307950	500	137 억	449958	N	N	86	N	N
81	20241217	091124	55	30.00	KOSPI		N	N	N	Y	40	N	132400	500	2	0.38	600382700	4524	9.23	132600	133300	132300	171400	92400	131900	132710.59	1.64	0	1281	139100	135500	133500	129900	127900	134500	128900	137	39500	500	94960	100	1	27423982	36309	26.35	2.30	12	0.02	5024.00	57615.00	216000	20231227	-38.70	123000	20241115	7.64	214000	-38.13	20240102	123000	7.64	20241115	216000	-38.70	20231227	123000	7.64	20241115	0.79	N	307950	500	137 억	449958	N	N	86	N	N
82	20241216	161113	55	30.00	KOSPI		N	N	N	Y	40	N	131900	-700	5	-0.53	6525997600	48900	91.92	135500	137100	131500	172300	92900	132600	133470.31	1.67	0	-7019	135800	134200	132400	130800	129000	133300	129900	137	39700	500	95470	100	1	27423982	36172	26.25	2.29	12	0.18	5024.00	57615.00	216000	20231227	-38.94	123000	20241115	7.24	214000	-38.36	20240102	123000	7.24	20241115	216000	-38.94	20231227	123000	7.24	20241115	0.79	N	307950	500	137 억	457025	N	N	86	N	N
83	20241216	151123	55	30.00	KOSPI		N	N	N	Y	40	N	132200	-400	5	-0.30	6332750300	47436	89.17	135500	137100	131500	172300	92900	132600	133506.86	1.67	0	-6982	135800	134200	132400	130800	129000	133300	129900	137	39700	500	95470	100	1	27423982	36255	26.31	2.29	12	0.17	5024.00	57615.00	216000	20231227	-38.80	123000	20241115	7.48	214000	-38.22	20240102	123000	7.48	20241115	216000	-38.80	20231227	123000	7.48	20241115	0.79	N	307950	500	137 억	457025	N	N	187	N	N
84	20241216	141121	55	30.00	KOSPI		N	N	N	Y	40	N	131800	-800	5	-0.60	5961676100	44629	83.89	135500	137100	131500	172300	92900	132600	133589.88	1.67	0	-7141	135800	134200	132400	130800	129000	133300	129900	137	39700	500	95470	100	1	27423982	36145	26.23	2.29	12	0.16	5024.00	57615.00	216000	20231227	-38.98	123000	20241115	7.15	214000	-38.41	20240102	123000	7.15	20241115	216000	-38.98	20231227	123000	7.15	20241115	0.79	N	307950	500	137 억	457025	N	N	187	N	N
85	20241216	131124	55	30.00	KOSPI		N	N	N	Y	40	N	132200	-400	5	-0.30	5187032900	38757	72.85	135500	137100	131800	172300	92900	132600	133844.69	1.67	0	-4387	135800	134200	132400	130800	129000	133300	129900	137	39700	500	95470	100	1	27423982	36255	26.31	2.29	12	0.14	5024.00	57615.00	216000	20231227	-38.80	123000	20241115	7.48	214000	-38.22	20240102	123000	7.48	20241115	216000	-38.80	20231227	123000	7.48	20241115	0.79	N	307950	500	137 억	457025	N	N	187	N	N
86	20241216	121122	55	30.00	KOSPI		N	N	N	Y	40	N	132300	-300	5	-0.23	4932305400	36832	69.23	135500	137100	131800	172300	92900	132600	133924.74	1.67	0	-4687	135800	134200	132400	130800	129000	133300	129900	137	39700	500	95470	100	1	27423982	36282	26.33	2.30	12	0.13	5024.00	57615.00	216000	20231227	-38.75	123000	20241115	7.56	214000	-38.18	20240102	123000	7.56	20241115	216000	-38.75	20231227	123000	7.56	20241115	0.79	N	307950	500	137 억	457025	N	N	187	N	N
87	20241216	111121	55	30.00	KOSPI		N	N	N	Y	40	N	132100	-500	5	-0.38	4582582200	34191	64.27	135500	137100	131800	172300	92900	132600	134041.98	1.67	0	-4472	135800	134200	132400	130800	129000	133300	129900	137	39700	500	95470	100	1	27423982	36227	26.29	2.29	12	0.12	5024.00	57615.00	216000	20231227	-38.84	123000	20241115	7.40	214000	-38.27	20240102	123000	7.40	20241115	216000	-38.84	20231227	123000	7.40	20241115	0.79	N	307950	500	137 억	457025	N	N	187	N	N
88	20241216	101123	55	30.00	KOSPI		N	N	N	Y	40	N	133000	400	2	0.30	3442898600	25578	48.08	135500	137100	132500	172300	92900	132600	134628.49	1.67	0	-3750	135800	134200	132400	130800	129000	133300	129900	137	39700	500	95470	100	1	27423982	36474	26.47	2.31	12	0.09	5024.00	57615.00	216000	20231227	-38.43	123000	20241115	8.13	214000	-37.85	20240102	123000	8.13	20241115	216000	-38.43	20231227	123000	8.13	20241115	0.79	N	307950	500	137 억	457025	N	N	187	N	N
89	20241216	091122	55	30.00	KOSPI		N	N	N	Y	40	N	134600	2000	2	1.51	1828311000	13481	25.34	135500	137100	134100	172300	92900	132600	135692.43	1.67	0	-86	135800	134200	132400	130800	129000	133300	129900	137	39700	500	95470	100	1	27423982	36913	26.79	2.34	12	0.05	5024.00	57615.00	216000	20231227	-37.69	123000	20241115	9.43	214000	-37.10	20240102	123000	9.43	20241115	216000	-37.69	20231227	123000	9.43	20241115	0.79	N	307950	500	137 억	457025	N	N	187	N	N
90	20241213	161114	55	30.00	KOSPI		N	N	N	Y	40	N	132600	-1600	5	-1.19	6909218100	52362	94.74	134000	134000	130600	174400	94000	134200	131948.95	1.68	0	-2448	138200	136200	134300	132300	130400	135250	131350	137	40200	500	96620	100	1	27423982	36364	26.39	2.30	12	0.19	5024.00	57615.00	216000	20231227	-38.61	123000	20241115	7.80	214000	-38.04	20240102	123000	7.80	20241115	216000	-38.61	20231227	123000	7.80	20241115	0.79	N	307950	500	137 억	461816	N	N	187	N	N
91	20241213	151120	55	30.00	KOSPI		N	N	N	Y	40	N	132200	-2000	5	-1.49	6499877700	49272	89.15	134000	134000	130600	174400	94000	134200	131918.24	1.68	0	-1931	138200	136200	134300	132300	130400	135250	131350	137	40200	500	96620	100	1	27423982	36255	26.31	2.29	12	0.18	5024.00	57615.00	216000	20231227	-38.80	123000	20241115	7.48	214000	-38.22	20240102	123000	7.48	20241115	216000	-38.80	20231227	123000	7.48	20241115	0.79	N	307950	500	137 억	461816	N	N	71	N	N
92	20241213	141119	55	30.00	KOSPI		N	N	N	Y	40	N	132500	-1700	5	-1.27	5591542200	42400	76.72	134000	134000	130600	174400	94000	134200	131875.94	1.68	0	-3147	138200	136200	134300	132300	130400	135250	131350	137	40200	500	96620	100	1	27423982	36337	26.37	2.30	12	0.15	5024.00	57615.00	216000	20231227	-38.66	123000	20241115	7.72	214000	-38.08	20240102	123000	7.72	20241115	216000	-38.66	20231227	123000	7.72	20241115	0.79	N	307950	500	137 억	461816	N	N	71	N	N
93	20241213	131120	55	30.00	KOSPI		N	N	N	Y	40	N	132200	-2000	5	-1.49	4623248700	35103	63.51	134000	134000	130600	174400	94000	134200	131705.16	1.68	0	-6471	138200	136200	134300	132300	130400	135250	131350	137	40200	500	96620	100	1	27423982	36255	26.31	2.29	12	0.13	5024.00	57615.00	216000	20231227	-38.80	123000	20241115	7.48	214000	-38.22	20240102	123000	7.48	20241115	216000	-38.80	20231227	123000	7.48	20241115	0.79	N	307950	500	137 억	461816	N	N	71	N	N
94	20241213	121119	55	30.00	KOSPI		N	N	N	Y	40	N	131500	-2700	5	-2.01	3663751300	27821	50.34	134000	134000	130600	174400	94000	134200	131690.05	1.68	0	-7896	138200	136200	134300	132300	130400	135250	131350	137	40200	500	96620	100	1	27423982	36063	26.17	2.28	12	0.10	5024.00	57615.00	216000	20231227	-39.12	123000	20241115	6.91	214000	-38.55	20240102	123000	6.91	20241115	216000	-39.12	20231227	123000	6.91	20241115	0.79	N	307950	500	137 억	461816	N	N	71	N	N
95	20241213	111118	55	30.00	KOSPI		N	N	N	Y	40	N	131200	-3000	5	-2.24	2780013200	21085	38.15	134000	134000	130600	174400	94000	134200	131847.80	1.68	0	-7715	138200	136200	134300	132300	130400	135250	131350	137	40200	500	96620	100	1	27423982	35980	26.11	2.28	12	0.08	5024.00	57615.00	216000	20231227	-39.26	123000	20241115	6.67	214000	-38.69	20240102	123000	6.67	20241115	216000	-39.26	20231227	123000	6.67	20241115	0.79	N	307950	500	137 억	461816	N	N	71	N	N
96	20241213	101110	55	30.00	KOSPI		N	N	N	Y	40	N	132100	-2100	5	-1.56	1002410700	7534	13.63	134000	134000	132100	174400	94000	134200	133051.44	1.68	0	-3193	138200	136200	134300	132300	130400	135250	131350	137	40200	500	96620	100	1	27423982	36227	26.29	2.29	12	0.03	5024.00	57615.00	216000	20231227	-38.84	123000	20241115	7.40	214000	-38.27	20240102	123000	7.40	20241115	216000	-38.84	20231227	123000	7.40	20241115	0.79	N	307950	500	137 억	461816	N	N	71	N	N
97	20241213	091114	55	30.00	KOSPI		N	N	N	Y	40	N	133600	-600	5	-0.45	118870800	890	1.61	134000	134000	133300	174400	94000	134200	133561.98	1.68	0	-24	138200	136200	134300	132300	130400	135250	131350	137	40200	500	96620	100	1	27423982	36638	26.59	2.32	12	0.00	5024.00	57615.00	216000	20231227	-38.15	123000	20241115	8.62	214000	-37.57	20240102	123000	8.62	20241115	216000	-38.15	20231227	123000	8.62	20241115	0.79	N	307950	500	137 억	461816	N	N	71	N	N
98	20241212	161118	55	30.00	KOSPI		N	N	N	Y	40	N	134200	1300	2	0.98	7419178600	55123	173.85	135300	136300	132400	172700	93100	132900	134593.88	1.71	0	-8654	135833	134366	131733	130266	127633	135100	131000	137	39800	500	95680	100	1	27423982	36803	26.71	2.33	12	0.20	5024.00	57615.00	216000	20231227	-37.87	123000	20241115	9.11	214000	-37.29	20240102	123000	9.11	20241115	216000	-37.87	20231227	123000	9.11	20241115	0.79	N	307950	500	137 억	469844	N	N	71	N	N
99	20241212	151112	55	30.00	KOSPI		N	N	N	Y	40	N	134000	1100	2	0.83	7078865600	52586	165.85	135300	136300	132400	172700	93100	132900	134615.06	1.71	0	-8741	135833	134366	131733	130266	127633	135100	131000	137	39800	500	95680	100	1	27423982	36748	26.67	2.33	12	0.19	5024.00	57615.00	216000	20231227	-37.96	123000	20241115	8.94	214000	-37.38	20240102	123000	8.94	20241115	216000	-37.96	20231227	123000	8.94	20241115	0.79	N	307950	500	137 억	469844	N	N	102	N	N
100	20241212	141110	55	30.00	KOSPI		N	N	N	Y	40	N	133600	700	2	0.53	6577177800	48837	154.03	135300	136300	132400	172700	93100	132900	134676.16	1.71	0	-7534	135833	134366	131733	130266	127633	135100	131000	137	39800	500	95680	100	1	27423982	36638	26.59	2.32	12	0.18	5024.00	57615.00	216000	20231227	-38.15	123000	20241115	8.62	214000	-37.57	20240102	123000	8.62	20241115	216000	-38.15	20231227	123000	8.62	20241115	0.79	N	307950	500	137 억	469844	N	N	102	N	N
101	20241212	131058	55	30.00	KOSPI		N	N	N	Y	40	N	134000	1100	2	0.83	5861505700	43499	137.19	135300	136300	132400	172700	93100	132900	134750.40	1.71	0	-3947	135833	134366	131733	130266	127633	135100	131000	137	39800	500	95680	100	1	27423982	36748	26.67	2.33	12	0.16	5024.00	57615.00	216000	20231227	-37.96	123000	20241115	8.94	214000	-37.38	20240102	123000	8.94	20241115	216000	-37.96	20231227	123000	8.94	20241115	0.79	N	307950	500	137 억	469844	N	N	102	N	N
102	20241212	121052	55	30.00	KOSPI		N	N	N	Y	40	N	134300	1400	2	1.05	5115195100	37944	119.67	135300	136300	132400	172700	93100	132900	134809.11	1.71	0	-1631	135833	134366	131733	130266	127633	135100	131000	137	39800	500	95680	100	1	27423982	36830	26.73	2.33	12	0.14	5024.00	57615.00	216000	20231227	-37.82	123000	20241115	9.19	214000	-37.24	20240102	123000	9.19	20241115	216000	-37.82	20231227	123000	9.19	20241115	0.79	N	307950	500	137 억	469844	N	N	102	N	N
103	20241212	111104	55	30.00	KOSPI		N	N	N	Y	40	N	135300	2400	2	1.81	3631859600	27018	85.21	135300	135900	132400	172700	93100	132900	134423.76	1.71	0	-1910	135833	134366	131733	130266	127633	135100	131000	137	39800	500	95680	100	1	27423982	37105	26.93	2.35	12	0.10	5024.00	57615.00	216000	20231227	-37.36	123000	20241115	10.00	214000	-36.78	20240102	123000	10.00	20241115	216000	-37.36	20231227	123000	10.00	20241115	0.79	N	307950	500	137 억	469844	N	N	102	N	N
104	20241212	101101	55	30.00	KOSPI		N	N	N	Y	40	N	133000	100	2	0.08	2521490400	18763	59.18	135300	135800	132400	172700	93100	132900	134386.39	1.71	0	-3380	135833	134366	131733	130266	127633	135100	131000	137	39800	500	95680	100	1	27423982	36474	26.47	2.31	12	0.07	5024.00	57615.00	216000	20231227	-38.43	123000	20241115	8.13	214000	-37.85	20240102	123000	8.13	20241115	216000	-38.43	20231227	123000	8.13	20241115	0.79	N	307950	500	137 억	469844	N	N	102	N	N
105	20241212	091111	55	30.00	KOSPI		N	N	N	Y	40	N	134400	1500	2	1.13	914052700	6761	21.32	135300	135800	134300	172700	93100	132900	135195.24	1.71	0	-2437	135833	134366	131733	130266	127633	135100	131000	137	39800	500	95680	100	1	27423982	36858	26.75	2.33	12	0.02	5024.00	57615.00	216000	20231227	-37.78	123000	20241115	9.27	214000	-37.20	20240102	123000	9.27	20241115	216000	-37.78	20231227	123000	9.27	20241115	0.79	N	307950	500	137 억	469844	N	N	102	N	N
106	20241211	161104	55	30.00	KOSPI		N	N	N	Y	40	N	132900	2300	2	1.76	4151540800	31535	69.63	131000	133200	129100	169700	91500	130600	131640.62	1.73	0	-5773	134933	132766	128833	126666	122733	133850	127750	137	39100	500	94030	100	1	27423982	36446	26.45	2.31	12	0.11	5024.00	57615.00	216000	20231227	-38.47	123000	20241115	8.05	214000	-37.90	20240102	123000	8.05	20241115	216000	-38.47	20231227	123000	8.05	20241115	0.82	N	307950	500	137 억	475199	N	N	102	N	N
107	20241211	151035	55	30.00	KOSPI		N	N	N	Y	40	N	133100	2500	2	1.91	3889859700	29567	65.28	131000	133200	129100	169700	91500	130600	131560.95	1.73	0	-5383	134933	132766	128833	126666	122733	133850	127750	137	39100	500	94030	100	1	27423982	36501	26.49	2.31	12	0.11	5024.00	57615.00	216000	20231227	-38.38	123000	20241115	8.21	214000	-37.80	20240102	123000	8.21	20241115	216000	-38.38	20231227	123000	8.21	20241115	0.82	N	307950	500	137 억	475199	N	N	38	N	N
108	20241211	141113	55	30.00	KOSPI		N	N	N	Y	40	N	133000	2400	2	1.84	3017686000	23004	50.79	131000	133100	129100	169700	91500	130600	131181.00	1.73	0	-3783	134933	132766	128833	126666	122733	133850	127750	137	39100	500	94030	100	1	27423982	36474	26.47	2.31	12	0.08	5024.00	57615.00	216000	20231227	-38.43	123000	20241115	8.13	214000	-37.85	20240102	123000	8.13	20241115	216000	-38.43	20231227	123000	8.13	20241115	0.82	N	307950	500	137 억	475199	N	N	38	N	N
109	20241211	131114	55	30.00	KOSPI		N	N	N	Y	40	N	131900	1300	2	1.00	2135946400	16359	36.12	131000	131900	129100	169700	91500	130600	130567.05	1.73	0	-2087	134933	132766	128833	126666	122733	133850	127750	137	39100	500	94030	100	1	27423982	36172	26.25	2.29	12	0.06	5024.00	57615.00	216000	20231227	-38.94	123000	20241115	7.24	214000	-38.36	20240102	123000	7.24	20241115	216000	-38.94	20231227	123000	7.24	20241115	0.82	N	307950	500	137 억	475199	N	N	38	N	N
110	20241211	121115	55	30.00	KOSPI		N	N	N	Y	40	N	130400	-200	5	-0.15	1688910200	12948	28.59	131000	131200	129100	169700	91500	130600	130437.88	1.73	0	-2608	134933	132766	128833	126666	122733	133850	127750	137	39100	500	94030	100	1	27423982	35761	25.96	2.26	12	0.05	5024.00	57615.00	216000	20231227	-39.63	123000	20241115	6.02	214000	-39.07	20240102	123000	6.02	20241115	216000	-39.63	20231227	123000	6.02	20241115	0.82	N	307950	500	137 억	475199	N	N	38	N	N
111	20241211	111111	55	30.00	KOSPI		N	N	N	Y	40	N	130400	-200	5	-0.15	1418434400	10870	24.00	131000	131200	129100	169700	91500	130600	130490.72	1.73	0	-2072	134933	132766	128833	126666	122733	133850	127750	137	39100	500	94030	100	1	27423982	35761	25.96	2.26	12	0.04	5024.00	57615.00	216000	20231227	-39.63	123000	20241115	6.02	214000	-39.07	20240102	123000	6.02	20241115	216000	-39.63	20231227	123000	6.02	20241115	0.82	N	307950	500	137 억	475199	N	N	38	N	N
112	20241211	101112	55	30.00	KOSPI		N	N	N	Y	40	N	130800	200	2	0.15	938202100	7195	15.89	131000	131200	129100	169700	91500	130600	130396.32	1.73	0	-1060	134933	132766	128833	126666	122733	133850	127750	137	39100	500	94030	100	1	27423982	35871	26.04	2.27	12	0.03	5024.00	57615.00	216000	20231227	-39.44	123000	20241115	6.34	214000	-38.88	20240102	123000	6.34	20241115	216000	-39.44	20231227	123000	6.34	20241115	0.82	N	307950	500	137 억	475199	N	N	38	N	N
113	20241211	091117	55	30.00	KOSPI		N	N	N	Y	40	N	130700	100	2	0.08	275826200	2123	4.69	131000	131200	129100	169700	91500	130600	129921.89	1.73	0	-87	134933	132766	128833	126666	122733	133850	127750	137	39100	500	94030	100	1	27423982	35843	26.02	2.27	12	0.01	5024.00	57615.00	216000	20231227	-39.49	123000	20241115	6.26	214000	-38.93	20240102	123000	6.26	20241115	216000	-39.49	20231227	123000	6.26	20241115	0.82	N	307950	500	137 억	475199	N	N	38	N	N
114	20241210	161101	55	30.00	KOSPI		N	N	N	Y	40	N	130600	6100	2	4.90	5831510700	45103	67.13	124900	131000	124900	161800	87200	124500	129288.04	1.66	0	17263	130433	127466	125633	122666	120833	128950	124150	137	37300	500	89640	100	1	27423982	35816	26.00	2.27	12	0.16	5024.00	57615.00	216000	20231227	-39.54	123000	20241115	6.18	214000	-38.97	20240102	123000	6.18	20241115	216000	-39.54	20231227	123000	6.18	20241115	0.83	N	307950	500	137 억	456482	N	N	38	N	N
115	20241210	151104	55	30.00	KOSPI		N	N	N	Y	40	N	130700	6200	2	4.98	5517723600	42703	63.56	124900	131000	124900	161800	87200	124500	129211.62	1.66	0	16976	130433	127466	125633	122666	120833	128950	124150	137	37300	500	89640	100	1	27423982	35843	26.02	2.27	12	0.16	5024.00	57615.00	216000	20231227	-39.49	123000	20241115	6.26	214000	-38.93	20240102	123000	6.26	20241115	216000	-39.49	20231227	123000	6.26	20241115	0.83	N	307950	500	137 억	456482	N	N	140	N	N
116	20241210	141104	55	30.00	KOSPI		N	N	N	Y	40	N	130300	5800	2	4.66	4766100400	36949	55.00	124900	130700	124900	161800	87200	124500	128991.32	1.66	0	15564	130433	127466	125633	122666	120833	128950	124150	137	37300	500	89640	100	1	27423982	35733	25.94	2.26	12	0.13	5024.00	57615.00	216000	20231227	-39.68	123000	20241115	5.93	214000	-39.11	20240102	123000	5.93	20241115	216000	-39.68	20231227	123000	5.93	20241115	0.83	N	307950	500	137 억	456482	N	N	140	N	N
117	20241210	131105	55	30.00	KOSPI		N	N	N	Y	40	N	130200	5700	2	4.58	4236757200	32884	48.95	124900	130700	124900	161800	87200	124500	128839.47	1.66	0	13285	130433	127466	125633	122666	120833	128950	124150	137	37300	500	89640	100	1	27423982	35706	25.92	2.26	12	0.12	5024.00	57615.00	216000	20231227	-39.72	123000	20241115	5.85	214000	-39.16	20240102	123000	5.85	20241115	216000	-39.72	20231227	123000	5.85	20241115	0.83	N	307950	500	137 억	456482	N	N	140	N	N
118	20241210	121104	55	30.00	KOSPI		N	N	N	Y	40	N	130000	5500	2	4.42	3855227400	29950	44.58	124900	130700	124900	161800	87200	124500	128722.12	1.66	0	11829	130433	127466	125633	122666	120833	128950	124150	137	37300	500	89640	100	1	27423982	35651	25.88	2.26	12	0.11	5024.00	57615.00	216000	20231227	-39.81	123000	20241115	5.69	214000	-39.25	20240102	123000	5.69	20241115	216000	-39.81	20231227	123000	5.69	20241115	0.83	N	307950	500	137 억	456482	N	N	140	N	N
119	20241210	111103	55	30.00	KOSPI		N	N	N	Y	40	N	130300	5800	2	4.66	3289035200	25604	38.11	124900	130300	124900	161800	87200	124500	128457.87	1.66	0	11616	130433	127466	125633	122666	120833	128950	124150	137	37300	500	89640	100	1	27423982	35733	25.94	2.26	12	0.09	5024.00	57615.00	216000	20231227	-39.68	123000	20241115	5.93	214000	-39.11	20240102	123000	5.93	20241115	216000	-39.68	20231227	123000	5.93	20241115	0.83	N	307950	500	137 억	456482	N	N	140	N	N
120	20241210	101104	55	30.00	KOSPI		N	N	N	Y	40	N	128900	4400	2	3.53	2234195300	17455	25.98	124900	129200	124900	161800	87200	124500	127997.44	1.66	0	8391	130433	127466	125633	122666	120833	128950	124150	137	37300	500	89640	100	1	27423982	35350	25.66	2.24	12	0.06	5024.00	57615.00	216000	20231227	-40.32	123000	20241115	4.80	214000	-39.77	20240102	123000	4.80	20241115	216000	-40.32	20231227	123000	4.80	20241115	0.83	N	307950	500	137 억	456482	N	N	140	N	N
121	20241210	091111	55	30.00	KOSPI		N	N	N	Y	40	N	128100	3600	2	2.89	772605700	6080	9.05	124900	128100	124900	161800	87200	124500	127073.31	1.66	0	3029	130433	127466	125633	122666	120833	128950	124150	137	37300	500	89640	100	1	27423982	35130	25.50	2.22	12	0.02	5024.00	57615.00	216000	20231227	-40.69	123000	20241115	4.15	214000	-40.14	20240102	123000	4.15	20241115	216000	-40.69	20231227	123000	4.15	20241115	0.83	N	307950	500	137 억	456482	N	N	140	N	N
122	20241209	161101	55	30.00	KOSPI		N	N	N	Y	40	N	124500	-4700	5	-3.64	8347068700	66369	82.64	124100	128600	123800	167900	90500	129200	125763.42	1.63	0	11017	136600	132900	128700	125000	120800	130800	122900	137	38700	500	93020	100	1	27423982	34143	24.78	2.16	12	0.24	5024.00	57615.00	216000	20231227	-42.36	123000	20241115	1.22	214000	-41.82	20240102	123000	1.22	20241115	216000	-42.36	20231227	123000	1.22	20241115	0.83	N	307950	500	137 억	447775	N	N	140	N	N
123	20241209	151102	55	30.00	KOSPI		N	N	N	Y	40	N	124900	-4300	5	-3.33	7866892700	62516	77.85	124100	128600	123800	167900	90500	129200	125829.55	1.63	0	10776	136600	132900	128700	125000	120800	130800	122900	137	38700	500	93020	100	1	27423982	34253	24.86	2.17	12	0.23	5024.00	57615.00	216000	20231227	-42.18	123000	20241115	1.54	214000	-41.64	20240102	123000	1.54	20241115	216000	-42.18	20231227	123000	1.54	20241115	0.83	N	307950	500	137 억	447775	N	N	252	N	N
124	20241209	141102	55	30.00	KOSPI		N	N	N	Y	40	N	125700	-3500	5	-2.71	6516258500	51717	64.40	124100	128600	123800	167900	90500	129200	125988.57	1.63	0	9994	136600	132900	128700	125000	120800	130800	122900	137	38700	500	93020	100	1	27423982	34472	25.02	2.18	12	0.19	5024.00	57615.00	216000	20231227	-41.81	123000	20241115	2.20	214000	-41.26	20240102	123000	2.20	20241115	216000	-41.81	20231227	123000	2.20	20241115	0.83	N	307950	500	137 억	447775	N	N	252	N	N
125	20241209	131106	55	30.00	KOSPI		N	N	N	Y	40	N	125300	-3900	5	-3.02	5425853000	43025	53.58	124100	128600	123800	167900	90500	129200	126097.92	1.63	0	8513	136600	132900	128700	125000	120800	130800	122900	137	38700	500	93020	100	1	27423982	34362	24.94	2.17	12	0.16	5024.00	57615.00	216000	20231227	-41.99	123000	20241115	1.87	214000	-41.45	20240102	123000	1.87	20241115	216000	-41.99	20231227	123000	1.87	20241115	0.83	N	307950	500	137 억	447775	N	N	252	N	N
126	20241209	121101	55	30.00	KOSPI		N	N	N	Y	40	N	126500	-2700	5	-2.09	4558427400	36135	45.00	124100	128600	123800	167900	90500	129200	126136.53	1.63	0	8241	136600	132900	128700	125000	120800	130800	122900	137	38700	500	93020	100	1	27423982	34691	25.18	2.20	12	0.13	5024.00	57615.00	216000	20231227	-41.44	123000	20241115	2.85	214000	-40.89	20240102	123000	2.85	20241115	216000	-41.44	20231227	123000	2.85	20241115	0.83	N	307950	500	137 억	447775	N	N	252	N	N
127	20241209	111102	55	30.00	KOSPI		N	N	N	Y	40	N	127800	-1400	5	-1.08	3879805900	30787	38.34	124100	128600	123800	167900	90500	129200	126004.52	1.63	0	7209	136600	132900	128700	125000	120800	130800	122900	137	38700	500	93020	100	1	27423982	35048	25.44	2.22	12	0.11	5024.00	57615.00	216000	20231227	-40.83	123000	20241115	3.90	214000	-40.28	20240102	123000	3.90	20241115	216000	-40.83	20231227	123000	3.90	20241115	0.83	N	307950	500	137 억	447775	N	N	252	N	N
128	20241209	101059	55	30.00	KOSPI		N	N	N	Y	40	N	127700	-1500	5	-1.16	3353109300	26674	33.22	124100	128100	123800	167900	90500	129200	125686.22	1.63	0	6769	136600	132900	128700	125000	120800	130800	122900	137	38700	500	93020	100	1	27423982	35020	25.42	2.22	12	0.10	5024.00	57615.00	216000	20231227	-40.88	123000	20241115	3.82	214000	-40.33	20240102	123000	3.82	20241115	216000	-40.88	20231227	123000	3.82	20241115	0.83	N	307950	500	137 억	447775	N	N	252	N	N
129	20241209	091054	55	30.00	KOSPI		N	N	N	Y	40	N	127400	-1800	5	-1.39	1543505900	12323	15.34	124100	127600	124100	167900	90500	129200	125202.82	1.63	0	4263	136600	132900	128700	125000	120800	130800	122900	137	38700	500	93020	100	1	27423982	34938	25.36	2.21	12	0.04	5024.00	57615.00	216000	20231227	-41.02	123000	20241115	3.58	214000	-40.47	20240102	123000	3.58	20241115	216000	-41.02	20231227	123000	3.58	20241115	0.83	N	307950	500	137 억	447775	N	N	252	N	N
130	20241206	161052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	129200	-2000	5	-1.52	10219241700	79859	255.57	131200	132400	124500	170500	91900	131200	127964.02	1.60	0	11800	134133	132666	131433	129966	128733	132050	129350	137	39300	500	94460	100	1	27423982	35432	25.72	2.24	12	0.29	5024.00	57615.00	216000	20231227	-40.19	123000	20241115	5.04	214000	-39.63	20240102	123000	5.04	20241115	216000	-40.19	20231227	123000	5.04	20241115	0.84	N	307950	500	137 억	438310	N	N	252	N	N
131	20241206	151056	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	129400	-1800	5	-1.37	9939028000	77687	248.62	131200	132400	124500	170500	91900	131200	127936.78	1.60	0	11668	134133	132666	131433	129966	128733	132050	129350	137	39300	500	94460	100	1	27423982	35487	25.76	2.25	12	0.28	5024.00	57615.00	216000	20231227	-40.09	123000	20241115	5.20	214000	-39.53	20240102	123000	5.20	20241115	216000	-40.09	20231227	123000	5.20	20241115	0.84	N	307950	500	137 억	438310	N	N	164	N	N
132	20241206	141053	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	128100	-3100	5	-2.36	8965195900	70126	224.42	131200	132400	124500	170500	91900	131200	127844.06	1.60	0	7967	134133	132666	131433	129966	128733	132050	129350	137	39300	500	94460	100	1	27423982	35130	25.50	2.22	12	0.26	5024.00	57615.00	216000	20231227	-40.69	123000	20241115	4.15	214000	-40.14	20240102	123000	4.15	20241115	216000	-40.69	20231227	123000	4.15	20241115	0.84	N	307950	500	137 억	438310	N	N	164	N	N
133	20241206	131054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	127900	-3300	5	-2.52	8324728900	65120	208.40	131200	132400	124500	170500	91900	131200	127836.69	1.60	0	6120	134133	132666	131433	129966	128733	132050	129350	137	39300	500	94460	100	1	27423982	35075	25.46	2.22	12	0.24	5024.00	57615.00	216000	20231227	-40.79	123000	20241115	3.98	214000	-40.23	20240102	123000	3.98	20241115	216000	-40.79	20231227	123000	3.98	20241115	0.84	N	307950	500	137 억	438310	N	N	164	N	N
134	20241206	121047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	128200	-3000	5	-2.29	7469439200	58457	187.08	131200	132400	124500	170500	91900	131200	127776.58	1.60	0	3206	134133	132666	131433	129966	128733	132050	129350	137	39300	500	94460	100	1	27423982	35158	25.52	2.23	12	0.21	5024.00	57615.00	216000	20231227	-40.65	123000	20241115	4.23	214000	-40.09	20240102	123000	4.23	20241115	216000	-40.65	20231227	123000	4.23	20241115	0.84	N	307950	500	137 억	438310	N	N	164	N	N
135	20241206	111044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	126600	-4600	5	-3.51	6292902900	49247	157.61	131200	132400	124500	170500	91900	131200	127782.39	1.60	0	-1382	134133	132666	131433	129966	128733	132050	129350	137	39300	500	94460	100	1	27423982	34719	25.20	2.20	12	0.18	5024.00	57615.00	216000	20231227	-41.39	123000	20241115	2.93	214000	-40.84	20240102	123000	2.93	20241115	216000	-41.39	20231227	123000	2.93	20241115	0.84	N	307950	500	137 억	438310	N	N	164	N	N
136	20241206	101044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	128500	-2700	5	-2.06	2429024400	18656	59.70	131200	132400	128400	170500	91900	131200	130200.65	1.60	0	-3663	134133	132666	131433	129966	128733	132050	129350	137	39300	500	94460	100	1	27423982	35240	25.58	2.23	12	0.07	5024.00	57615.00	216000	20231227	-40.51	123000	20241115	4.47	214000	-39.95	20240102	123000	4.47	20241115	216000	-40.51	20231227	123000	4.47	20241115	0.84	N	307950	500	137 억	438310	N	N	164	N	N
137	20241206	091054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131800	600	2	0.46	330447200	2514	8.05	131200	132200	130900	170500	91900	131200	131442.90	1.60	0	-174	134133	132666	131433	129966	128733	132050	129350	137	39300	500	94460	100	1	27423982	36145	26.23	2.29	12	0.01	5024.00	57615.00	216000	20231227	-38.98	123000	20241115	7.15	214000	-38.41	20240102	123000	7.15	20241115	216000	-38.98	20231227	123000	7.15	20241115	0.84	N	307950	500	137 억	438310	N	N	164	N	N
138	20241205	161031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131200	-600	5	-0.46	4076486000	31013	64.41	132800	132900	130200	171300	92300	131800	131446.71	1.59	0	3275	135200	133500	131800	130100	128400	134350	130950	137	39500	500	94890	100	1	27423982	35980	26.11	2.28	12	0.11	5024.00	57615.00	216000	20231227	-39.26	123000	20241115	6.67	214000	-38.69	20240102	123000	6.67	20241115	216000	-39.26	20231227	123000	6.67	20241115	0.86	N	307950	500	137 억	434740	N	N	164	N	N
139	20241205	151039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131800	0	3	0.00	3486677600	26526	55.09	132800	132900	130200	171300	92300	131800	131443.26	1.59	0	2005	135200	133500	131800	130100	128400	134350	130950	137	39500	500	94890	100	1	27423982	36145	26.23	2.29	12	0.10	5024.00	57615.00	216000	20231227	-38.98	123000	20241115	7.15	214000	-38.41	20240102	123000	7.15	20241115	216000	-38.98	20231227	123000	7.15	20241115	0.86	N	307950	500	137 억	434740	N	N	191	N	N
140	20241205	141024	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	132200	400	2	0.30	2632000200	20052	41.65	132800	132800	130200	171300	92300	131800	131257.71	1.59	0	3202	135200	133500	131800	130100	128400	134350	130950	137	39500	500	94890	100	1	27423982	36255	26.31	2.29	12	0.07	5024.00	57615.00	216000	20231227	-38.80	123000	20241115	7.48	214000	-38.22	20240102	123000	7.48	20241115	216000	-38.80	20231227	123000	7.48	20241115	0.86	N	307950	500	137 억	434740	N	N	191	N	N
141	20241205	131034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131900	100	2	0.08	2328534100	17755	36.88	132800	132800	130200	171300	92300	131800	131146.68	1.59	0	2442	135200	133500	131800	130100	128400	134350	130950	137	39500	500	94890	100	1	27423982	36172	26.25	2.29	12	0.06	5024.00	57615.00	216000	20231227	-38.94	123000	20241115	7.24	214000	-38.36	20240102	123000	7.24	20241115	216000	-38.94	20231227	123000	7.24	20241115	0.86	N	307950	500	137 억	434740	N	N	191	N	N
142	20241205	121033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	132300	500	2	0.38	2174114700	16585	34.45	132800	132800	130200	171300	92300	131800	131087.59	1.59	0	2471	135200	133500	131800	130100	128400	134350	130950	137	39500	500	94890	100	1	27423982	36282	26.33	2.30	12	0.06	5024.00	57615.00	216000	20231227	-38.75	123000	20241115	7.56	214000	-38.18	20240102	123000	7.56	20241115	216000	-38.75	20231227	123000	7.56	20241115	0.86	N	307950	500	137 억	434740	N	N	191	N	N
143	20241205	111032	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131800	0	3	0.00	1873852000	14306	29.71	132800	132800	130200	171300	92300	131800	130981.47	1.59	0	1747	135200	133500	131800	130100	128400	134350	130950	137	39500	500	94890	100	1	27423982	36145	26.23	2.29	12	0.05	5024.00	57615.00	216000	20231227	-38.98	123000	20241115	7.15	214000	-38.41	20240102	123000	7.15	20241115	216000	-38.98	20231227	123000	7.15	20241115	0.86	N	307950	500	137 억	434740	N	N	191	N	N
144	20241205	101031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131100	-700	5	-0.53	1379313300	10534	21.88	132800	132800	130200	171300	92300	131800	130936.06	1.59	0	28	135200	133500	131800	130100	128400	134350	130950	137	39500	500	94890	100	1	27423982	35953	26.09	2.28	12	0.04	5024.00	57615.00	216000	20231227	-39.31	123000	20241115	6.59	214000	-38.74	20240102	123000	6.59	20241115	216000	-39.31	20231227	123000	6.59	20241115	0.86	N	307950	500	137 억	434740	N	N	191	N	N
145	20241205	091038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	132000	200	2	0.15	213662200	1615	3.35	132800	132800	131700	171300	92300	131800	132310.59	1.59	0	-874	135200	133500	131800	130100	128400	134350	130950	137	39500	500	94890	100	1	27423982	36200	26.27	2.29	12	0.01	5024.00	57615.00	216000	20231227	-38.89	123000	20241115	7.32	214000	-38.32	20240102	123000	7.32	20241115	216000	-38.89	20231227	123000	7.32	20241115	0.86	N	307950	500	137 억	434740	N	N	191	N	N
146	20241204	161014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131800	-2400	5	-1.79	6264590700	47668	107.80	130200	133500	130100	174400	94000	134200	131419.00	1.58	0	3890	135733	134966	133933	133166	132133	135350	133550	137	40200	500	96620	100	1	27423982	36145	26.23	2.29	12	0.17	5024.00	57615.00	216000	20231227	-38.98	123000	20241115	7.15	214000	-38.41	20240102	123000	7.15	20241115	216000	-38.98	20231227	123000	7.15	20241115	0.85	N	307950	500	137 억	432970	N	N	191	N	N
147	20241204	151016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	132100	-2100	5	-1.56	6000951500	45668	103.27	130200	133500	130100	174400	94000	134200	131403.86	1.58	0	4273	135733	134966	133933	133166	132133	135350	133550	137	40200	500	96620	100	1	27423982	36227	26.29	2.29	12	0.17	5024.00	57615.00	216000	20231227	-38.84	123000	20241115	7.40	214000	-38.27	20240102	123000	7.40	20241115	216000	-38.84	20231227	123000	7.40	20241115	0.85	N	307950	500	137 억	432970	N	N	140	N	N
148	20241204	141018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130800	-3400	5	-2.53	5212133900	39673	89.72	130200	133500	130100	174400	94000	134200	131377.36	1.58	0	1397	135733	134966	133933	133166	132133	135350	133550	137	40200	500	96620	100	1	27423982	35871	26.04	2.27	12	0.14	5024.00	57615.00	216000	20231227	-39.44	123000	20241115	6.34	214000	-38.88	20240102	123000	6.34	20241115	216000	-39.44	20231227	123000	6.34	20241115	0.85	N	307950	500	137 억	432970	N	N	140	N	N
149	20241204	131010	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131600	-2600	5	-1.94	4625192900	35197	79.60	130200	133500	130100	174400	94000	134200	131408.73	1.58	0	1204	135733	134966	133933	133166	132133	135350	133550	137	40200	500	96620	100	1	27423982	36090	26.19	2.28	12	0.13	5024.00	57615.00	216000	20231227	-39.07	123000	20241115	6.99	214000	-38.50	20240102	123000	6.99	20241115	216000	-39.07	20231227	123000	6.99	20241115	0.85	N	307950	500	137 억	432970	N	N	140	N	N
150	20241204	121005	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130800	-3400	5	-2.53	4239280000	32255	72.94	130200	133500	130100	174400	94000	134200	131430.17	1.58	0	-292	135733	134966	133933	133166	132133	135350	133550	137	40200	500	96620	100	1	27423982	35871	26.04	2.27	12	0.12	5024.00	57615.00	216000	20231227	-39.44	123000	20241115	6.34	214000	-38.88	20240102	123000	6.34	20241115	216000	-39.44	20231227	123000	6.34	20241115	0.85	N	307950	500	137 억	432970	N	N	140	N	N
151	20241204	110958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	130700	-3500	5	-2.61	3493288800	26549	60.04	130200	133500	130100	174400	94000	134200	131578.92	1.58	0	617	135733	134966	133933	133166	132133	135350	133550	137	40200	500	96620	100	1	27423982	35843	26.02	2.27	12	0.10	5024.00	57615.00	216000	20231227	-39.49	123000	20241115	6.26	214000	-38.93	20240102	123000	6.26	20241115	216000	-39.49	20231227	123000	6.26	20241115	0.85	N	307950	500	137 억	432970	N	N	140	N	N
152	20241204	100958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	131900	-2300	5	-1.71	2824573000	21450	48.51	130200	133500	130100	174400	94000	134200	131681.72	1.58	0	1454	135733	134966	133933	133166	132133	135350	133550	137	40200	500	96620	100	1	27423982	36172	26.25	2.29	12	0.08	5024.00	57615.00	216000	20231227	-38.94	123000	20241115	7.24	214000	-38.36	20240102	123000	7.24	20241115	216000	-38.94	20231227	123000	7.24	20241115	0.85	N	307950	500	137 억	432970	N	N	140	N	N
153	20241204	091021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133300	-900	5	-0.67	999313900	7617	17.23	130200	133500	130100	174400	94000	134200	131195.21	1.58	0	1673	135733	134966	133933	133166	132133	135350	133550	137	40200	500	96620	100	1	27423982	36556	26.53	2.31	12	0.03	5024.00	57615.00	216000	20231227	-38.29	123000	20241115	8.37	214000	-37.71	20240102	123000	8.37	20241115	216000	-38.29	20231227	123000	8.37	20241115	0.85	N	307950	500	137 억	432970	N	N	140	N	N
154	20241203	161103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134200	1100	2	0.83	5845750400	43771	52.85	134000	134700	132900	173000	93200	133100	133550.14	1.56	0	5800	144300	138700	135900	130300	127500	137300	128900	137	39900	500	95830	100	1	27423982	36803	26.71	2.33	12	0.16	5024.00	57615.00	216000	20231227	-37.87	123000	20241115	9.11	214000	-37.29	20240102	123000	9.11	20241115	216000	-37.87	20231227	123000	9.11	20241115	0.85	N	307950	500	137 억	426667	N	N	140	N	N
155	20241203	151142	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133900	800	2	0.60	5600415300	41941	50.64	134000	134700	132900	173000	93200	133100	133530.80	1.56	0	5247	144300	138700	135900	130300	127500	137300	128900	137	39900	500	95830	100	1	27423982	36721	26.65	2.32	12	0.15	5024.00	57615.00	216000	20231227	-38.01	123000	20241115	8.86	214000	-37.43	20240102	123000	8.86	20241115	216000	-38.01	20231227	123000	8.86	20241115	0.85	N	307950	500	137 억	426667	N	N	324	N	N
156	20241203	141118	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133100	0	3	0.00	4687813600	35105	42.38	134000	134700	132900	173000	93200	133100	133536.92	1.56	0	2214	144300	138700	135900	130300	127500	137300	128900	137	39900	500	95830	100	1	27423982	36501	26.49	2.31	12	0.13	5024.00	57615.00	216000	20231227	-38.38	123000	20241115	8.21	214000	-37.80	20240102	123000	8.21	20241115	216000	-38.38	20231227	123000	8.21	20241115	0.85	N	307950	500	137 억	426667	N	N	324	N	N
157	20241203	131120	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133200	100	2	0.08	3856029500	28854	34.84	134000	134700	132900	173000	93200	133100	133639.34	1.56	0	2066	144300	138700	135900	130300	127500	137300	128900	137	39900	500	95830	100	1	27423982	36529	26.51	2.31	12	0.11	5024.00	57615.00	216000	20231227	-38.33	123000	20241115	8.29	214000	-37.76	20240102	123000	8.29	20241115	216000	-38.33	20231227	123000	8.29	20241115	0.85	N	307950	500	137 억	426667	N	N	324	N	N
158	20241203	121134	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133200	100	2	0.08	3413388300	25531	30.82	134000	134700	132900	173000	93200	133100	133695.83	1.56	0	2020	144300	138700	135900	130300	127500	137300	128900	137	39900	500	95830	100	1	27423982	36529	26.51	2.31	12	0.09	5024.00	57615.00	216000	20231227	-38.33	123000	20241115	8.29	214000	-37.76	20240102	123000	8.29	20241115	216000	-38.33	20231227	123000	8.29	20241115	0.85	N	307950	500	137 억	426667	N	N	324	N	N
159	20241203	111109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134400	1300	2	0.98	1727303700	12882	15.55	134000	134700	133400	173000	93200	133100	134086.61	1.56	0	-1119	144300	138700	135900	130300	127500	137300	128900	137	39900	500	95830	100	1	27423982	36858	26.75	2.33	12	0.05	5024.00	57615.00	216000	20231227	-37.78	123000	20241115	9.27	214000	-37.20	20240102	123000	9.27	20241115	216000	-37.78	20231227	123000	9.27	20241115	0.85	N	307950	500	137 억	426667	N	N	324	N	N
160	20241203	101057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133800	700	2	0.53	1444316400	10772	13.01	134000	134700	133400	173000	93200	133100	134080.62	1.56	0	-860	144300	138700	135900	130300	127500	137300	128900	137	39900	500	95830	100	1	27423982	36693	26.63	2.32	12	0.04	5024.00	57615.00	216000	20231227	-38.06	123000	20241115	8.78	214000	-37.48	20240102	123000	8.78	20241115	216000	-38.06	20231227	123000	8.78	20241115	0.85	N	307950	500	137 억	426667	N	N	324	N	N
161	20241203	091048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134500	1400	2	1.05	374662100	2793	3.37	134000	134700	133900	173000	93200	133100	134143.25	1.56	0	-728	144300	138700	135900	130300	127500	137300	128900	137	39900	500	95830	100	1	27423982	36885	26.77	2.33	12	0.01	5024.00	57615.00	216000	20231227	-37.73	123000	20241115	9.35	214000	-37.15	20240102	123000	9.35	20241115	216000	-37.73	20231227	123000	9.35	20241115	0.85	N	307950	500	137 억	426667	N	N	324	N	N
162	20241202	161029	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133100	-6900	5	-4.93	11168455200	82468	219.93	139400	141500	133100	182000	98000	140000	135425.86	1.60	0	391	144533	142266	140733	138466	136933	141500	137700	137	42000	500	100800	100	1	27423982	36501	26.49	2.31	12	0.30	5024.00	57615.00	216000	20231227	-38.38	123000	20241115	8.21	214000	-37.80	20240102	123000	8.21	20241115	216000	-38.38	20231227	123000	8.21	20241115	0.84	N	307950	500	137 억	439187	N	N	324	N	N
163	20241202	151215	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133200	-6800	5	-4.86	10362580600	76415	203.78	139400	141500	133100	182000	98000	140000	135601.42	1.60	0	1054	144533	142266	140733	138466	136933	141500	137700	137	42000	500	100800	100	1	27423982	36529	26.51	2.31	12	0.28	5024.00	57615.00	216000	20231227	-38.33	123000	20241115	8.29	214000	-37.76	20240102	123000	8.29	20241115	216000	-38.33	20231227	123000	8.29	20241115	0.84	N	307950	500	137 억	439187	N	N	122	N	N
164	20241202	141116	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133800	-6200	5	-4.43	8537318700	62745	167.33	139400	141500	133100	182000	98000	140000	136055.18	1.60	0	-841	144533	142266	140733	138466	136933	141500	137700	137	42000	500	100800	100	1	27423982	36693	26.63	2.32	12	0.23	5024.00	57615.00	216000	20231227	-38.06	123000	20241115	8.78	214000	-37.48	20240102	123000	8.78	20241115	216000	-38.06	20231227	123000	8.78	20241115	0.84	N	307950	500	137 억	439187	N	N	122	N	N
165	20241202	131044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	133600	-6400	5	-4.57	7302184000	53532	142.76	139400	141500	133100	182000	98000	140000	136398.68	1.60	0	-4170	144533	142266	140733	138466	136933	141500	137700	137	42000	500	100800	100	1	27423982	36638	26.59	2.32	12	0.20	5024.00	57615.00	216000	20231227	-38.15	123000	20241115	8.62	214000	-37.57	20240102	123000	8.62	20241115	216000	-38.15	20231227	123000	8.62	20241115	0.84	N	307950	500	137 억	439187	N	N	122	N	N
166	20241202	121108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	134300	-5700	5	-4.07	5416207500	39427	105.14	139400	141500	134000	182000	98000	140000	137363.96	1.60	0	-4396	144533	142266	140733	138466	136933	141500	137700	137	42000	500	100800	100	1	27423982	36830	26.73	2.33	12	0.14	5024.00	57615.00	216000	20231227	-37.82	123000	20241115	9.19	214000	-37.24	20240102	123000	9.19	20241115	216000	-37.82	20231227	123000	9.19	20241115	0.84	N	307950	500	137 억	439187	N	N	122	N	N
167	20241202	111013	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	136100	-3900	5	-2.79	3857873400	27875	74.34	139400	141500	135700	182000	98000	140000	138391.20	1.60	0	-4068	144533	142266	140733	138466	136933	141500	137700	137	42000	500	100800	100	1	27423982	37324	27.09	2.36	12	0.10	5024.00	57615.00	216000	20231227	-36.99	123000	20241115	10.65	214000	-36.40	20240102	123000	10.65	20241115	216000	-36.99	20231227	123000	10.65	20241115	0.84	N	307950	500	137 억	439187	N	N	122	N	N
168	20241202	101020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	139700	-300	5	-0.21	1682475600	12041	32.11	139400	141500	139000	182000	98000	140000	139725.80	1.60	0	-457	144533	142266	140733	138466	136933	141500	137700	137	42000	500	100800	100	1	27423982	38311	27.81	2.42	12	0.04	5024.00	57615.00	216000	20231227	-35.32	123000	20241115	13.58	214000	-34.72	20240102	123000	13.58	20241115	216000	-35.32	20231227	123000	13.58	20241115	0.84	N	307950	500	137 억	439187	N	N	122	N	N
169	20241202	091017	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	140000	0	3	0.00	696955900	4967	13.25	139400	141500	139400	182000	98000	140000	140326.21	1.60	0	1431	144533	142266	140733	138466	136933	141500	137700	137	42000	500	100800	100	1	27423982	38394	27.87	2.43	12	0.02	5024.00	57615.00	216000	20231227	-35.19	123000	20241115	13.82	214000	-34.58	20240102	123000	13.82	20241115	216000	-35.19	20231227	123000	13.82	20241115	0.84	N	307950	500	137 억	439187	N	N	122	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History