KissMeData/058850/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160611	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	411129580	155060	52.28	2605	2695	2600	3405	1835	2620	2651.16	4.91	41001	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2095752	N	N	1	N	N
3	20241231	150613	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	411129580	155060	52.28	2605	2695	2600	3405	1835	2620	2651.16	4.91	41001	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2095752	N	N	1	N	N
4	20241231	140610	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	411129580	155060	52.28	2605	2695	2600	3405	1835	2620	2651.16	4.91	41001	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2095752	N	N	1	N	N
5	20241231	130612	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	411129580	155060	52.28	2605	2695	2600	3405	1835	2620	2651.16	4.91	41001	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2095752	N	N	1	N	N
6	20241231	120611	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	411129580	155060	52.28	2605	2695	2600	3405	1835	2620	2651.16	4.91	41001	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2095752	N	N	1	N	N
7	20241231	110610	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	411129580	155060	52.28	2605	2695	2600	3405	1835	2620	2651.16	4.91	41001	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2095752	N	N	1	N	N
8	20241231	100606	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	411129580	155060	52.28	2605	2695	2600	3405	1835	2620	2651.16	4.91	41001	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2095752	N	N	1	N	N
9	20241231	090612	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	411129580	155060	52.28	2605	2695	2600	3405	1835	2620	2651.16	4.91	41001	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2095752	N	N	1	N	N
10	20241230	160608	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	406730990	153416	51.73	2605	2695	2600	3405	1835	2620	2651.16	4.81	0	42781	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2054751	N	N	1	N	N
11	20241230	150612	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	60	2	2.29	393426045	148451	50.05	2605	2695	2600	3405	1835	2620	2650.21	4.81	0	40873	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1144	7.81	0.56	12	0.35	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.11	N	058850	500	238 억	2054751	N	N	1	N	N
12	20241230	140611	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2675	55	2	2.10	313621105	118673	40.01	2605	2680	2600	3405	1835	2620	2642.73	4.81	0	29570	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1142	7.80	0.56	12	0.28	343.00	4747.00	4545	20240123	-41.14	2360	20240909	13.35	4545	-41.14	20240123	2360	13.35	20240909	4545	-41.14	20240123	2360	13.35	20240909	4.11	N	058850	500	238 억	2054751	N	N	1	N	N
13	20241230	130610	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2655	35	2	1.34	247010395	93696	31.59	2605	2670	2600	3405	1835	2620	2636.30	4.81	0	13972	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1133	7.74	0.56	12	0.22	343.00	4747.00	4545	20240123	-41.58	2360	20240909	12.50	4545	-41.58	20240123	2360	12.50	20240909	4545	-41.58	20240123	2360	12.50	20240909	4.11	N	058850	500	238 억	2054751	N	N	1	N	N
14	20241230	120608	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2655	35	2	1.34	185358945	70437	23.75	2605	2670	2600	3405	1835	2620	2631.56	4.81	0	11451	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1133	7.74	0.56	12	0.17	343.00	4747.00	4545	20240123	-41.58	2360	20240909	12.50	4545	-41.58	20240123	2360	12.50	20240909	4545	-41.58	20240123	2360	12.50	20240909	4.11	N	058850	500	238 억	2054751	N	N	1	N	N
15	20241230	110609	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2660	40	2	1.53	166142260	63198	21.31	2605	2670	2600	3405	1835	2620	2628.92	4.81	0	10000	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1135	7.76	0.56	12	0.15	343.00	4747.00	4545	20240123	-41.47	2360	20240909	12.71	4545	-41.47	20240123	2360	12.71	20240909	4545	-41.47	20240123	2360	12.71	20240909	4.11	N	058850	500	238 억	2054751	N	N	1	N	N
16	20241230	100610	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2655	35	2	1.34	131057375	49985	16.85	2605	2660	2600	3405	1835	2620	2621.93	4.81	0	3358	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1133	7.74	0.56	12	0.12	343.00	4747.00	4545	20240123	-41.58	2360	20240909	12.50	4545	-41.58	20240123	2360	12.50	20240909	4545	-41.58	20240123	2360	12.50	20240909	4.11	N	058850	500	238 억	2054751	N	N	1	N	N
17	20241230	090611	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2620	0	3	0.00	66350315	25454	8.58	2605	2620	2600	3405	1835	2620	2606.68	4.81	0	-6904	2756	2687	2646	2577	2536	2667	2557	238	785	500	1880	5	1	42685000	1118	7.64	0.55	12	0.06	343.00	4747.00	4545	20240123	-42.35	2360	20240909	11.02	4545	-42.35	20240123	2360	11.02	20240909	4545	-42.35	20240123	2360	11.02	20240909	4.11	N	058850	500	238 억	2054751	N	N	1	N	N
18	20241227	160607	55	60.00	KOSPI		N	N	N	Y	60	N	2620	-110	5	-4.03	782128355	295681	164.58	2690	2715	2605	3545	1915	2730	2645.19	4.99	0	-70630	2773	2751	2733	2711	2693	2762	2722	238	815	500	1960	5	1	42685000	1118	7.64	0.55	12	0.69	343.00	4747.00	4545	20240123	-42.35	2360	20240909	11.02	4545	-42.35	20240123	2360	11.02	20240909	4545	-42.35	20240123	2360	11.02	20240909	4.09	N	058850	500	238 억	2127978	N	N	1	N	N
19	20241227	150607	55	60.00	KOSPI		N	N	N	Y	60	N	2630	-100	5	-3.66	739852350	279555	155.60	2690	2715	2605	3545	1915	2730	2646.54	4.99	0	-70742	2773	2751	2733	2711	2693	2762	2722	238	815	500	1960	5	1	42685000	1123	7.67	0.55	12	0.65	343.00	4747.00	4545	20240123	-42.13	2360	20240909	11.44	4545	-42.13	20240123	2360	11.44	20240909	4545	-42.13	20240123	2360	11.44	20240909	4.09	N	058850	500	238 억	2127978	N	N	1	N	N
20	20241227	140609	55	60.00	KOSPI		N	N	N	Y	60	N	2625	-105	5	-3.85	631629175	238351	132.67	2690	2715	2605	3545	1915	2730	2650.00	4.99	0	-83249	2773	2751	2733	2711	2693	2762	2722	238	815	500	1960	5	1	42685000	1120	7.65	0.55	12	0.56	343.00	4747.00	4545	20240123	-42.24	2360	20240909	11.23	4545	-42.24	20240123	2360	11.23	20240909	4545	-42.24	20240123	2360	11.23	20240909	4.09	N	058850	500	238 억	2127978	N	N	1	N	N
21	20241227	130609	55	60.00	KOSPI		N	N	N	Y	60	N	2615	-115	5	-4.21	592718075	223497	124.40	2690	2715	2605	3545	1915	2730	2652.02	4.99	0	-84412	2773	2751	2733	2711	2693	2762	2722	238	815	500	1960	5	1	42685000	1116	7.62	0.55	12	0.52	343.00	4747.00	4545	20240123	-42.46	2360	20240909	10.81	4545	-42.46	20240123	2360	10.81	20240909	4545	-42.46	20240123	2360	10.81	20240909	4.09	N	058850	500	238 억	2127978	N	N	1	N	N
22	20241227	120608	55	60.00	KOSPI		N	N	N	Y	60	N	2630	-100	5	-3.66	523676585	197117	109.72	2690	2715	2615	3545	1915	2730	2656.68	4.99	0	-80231	2773	2751	2733	2711	2693	2762	2722	238	815	500	1960	5	1	42685000	1123	7.67	0.55	12	0.46	343.00	4747.00	4545	20240123	-42.13	2360	20240909	11.44	4545	-42.13	20240123	2360	11.44	20240909	4545	-42.13	20240123	2360	11.44	20240909	4.09	N	058850	500	238 억	2127978	N	N	1	N	N
23	20241227	110607	55	60.00	KOSPI		N	N	N	Y	60	N	2645	-85	5	-3.11	411875765	154545	86.02	2690	2715	2630	3545	1915	2730	2665.09	4.99	0	-83296	2773	2751	2733	2711	2693	2762	2722	238	815	500	1960	5	1	42685000	1129	7.71	0.56	12	0.36	343.00	4747.00	4545	20240123	-41.80	2360	20240909	12.08	4545	-41.80	20240123	2360	12.08	20240909	4545	-41.80	20240123	2360	12.08	20240909	4.09	N	058850	500	238 억	2127978	N	N	1	N	N
24	20241227	100606	55	60.00	KOSPI		N	N	N	Y	60	N	2665	-65	5	-2.38	208232250	77961	43.39	2690	2715	2650	3545	1915	2730	2670.98	4.99	0	-22419	2773	2751	2733	2711	2693	2762	2722	238	815	500	1960	5	1	42685000	1138	7.77	0.56	12	0.18	343.00	4747.00	4545	20240123	-41.36	2360	20240909	12.92	4545	-41.36	20240123	2360	12.92	20240909	4545	-41.36	20240123	2360	12.92	20240909	4.09	N	058850	500	238 억	2127978	N	N	1	N	N
25	20241227	090609	55	60.00	KOSPI		N	N	N	Y	60	N	2680	-50	5	-1.83	32931450	12228	6.81	2690	2715	2680	3545	1915	2730	2693.12	4.99	0	159	2773	2751	2733	2711	2693	2762	2722	238	815	500	1960	5	1	42685000	1144	7.81	0.56	12	0.03	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.09	N	058850	500	238 억	2127978	N	N	1	N	N
26	20241226	160606	55	60.00	KOSPI		N	N	N	Y	60	N	2730	30	2	1.11	485653380	177723	136.97	2725	2755	2715	3510	1890	2700	2732.65	5.02	0	-15467	2786	2742	2721	2677	2656	2732	2667	238	810	500	1940	5	1	42685000	1165	7.96	0.58	12	0.42	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.07	N	058850	500	238 억	2142567	N	N	1	N	N
27	20241226	150602	55	60.00	KOSPI		N	N	N	Y	60	N	2720	20	2	0.74	463336870	169527	130.65	2725	2755	2715	3510	1890	2700	2733.12	5.02	0	-15977	2786	2742	2721	2677	2656	2732	2667	238	810	500	1940	5	1	42685000	1161	7.93	0.57	12	0.40	343.00	4747.00	4545	20240123	-40.15	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.07	N	058850	500	238 억	2142567	N	N	0	N	N
28	20241226	140601	55	60.00	KOSPI		N	N	N	Y	60	N	2715	15	2	0.56	427522575	156354	120.50	2725	2755	2715	3510	1890	2700	2734.32	5.02	0	-15760	2786	2742	2721	2677	2656	2732	2667	238	810	500	1940	5	1	42685000	1159	7.92	0.57	12	0.37	343.00	4747.00	4545	20240123	-40.26	2360	20240909	15.04	4545	-40.26	20240123	2360	15.04	20240909	4545	-40.26	20240123	2360	15.04	20240909	4.07	N	058850	500	238 억	2142567	N	N	0	N	N
29	20241226	130604	55	60.00	KOSPI		N	N	N	Y	60	N	2740	40	2	1.48	346084660	126476	97.47	2725	2755	2715	3510	1890	2700	2736.37	5.02	0	61	2786	2742	2721	2677	2656	2732	2667	238	810	500	1940	5	1	42685000	1170	7.99	0.58	12	0.30	343.00	4747.00	4545	20240123	-39.71	2360	20240909	16.10	4545	-39.71	20240123	2360	16.10	20240909	4545	-39.71	20240123	2360	16.10	20240909	4.07	N	058850	500	238 억	2142567	N	N	0	N	N
30	20241226	120600	55	60.00	KOSPI		N	N	N	Y	60	N	2735	35	2	1.30	308199520	112624	86.80	2725	2755	2715	3510	1890	2700	2736.54	5.02	0	596	2786	2742	2721	2677	2656	2732	2667	238	810	500	1940	5	1	42685000	1167	7.97	0.58	12	0.26	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.07	N	058850	500	238 억	2142567	N	N	0	N	N
31	20241226	110603	55	60.00	KOSPI		N	N	N	Y	60	N	2725	25	2	0.93	268967960	98280	75.74	2725	2755	2715	3510	1890	2700	2736.75	5.02	0	4650	2786	2742	2721	2677	2656	2732	2667	238	810	500	1940	5	1	42685000	1163	7.94	0.57	12	0.23	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.07	N	058850	500	238 억	2142567	N	N	0	N	N
32	20241226	100603	55	60.00	KOSPI		N	N	N	Y	60	N	2735	35	2	1.30	198616805	72557	55.92	2725	2755	2715	3510	1890	2700	2737.39	5.02	0	54	2786	2742	2721	2677	2656	2732	2667	238	810	500	1940	5	1	42685000	1167	7.97	0.58	12	0.17	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.07	N	058850	500	238 억	2142567	N	N	0	N	N
33	20241226	090604	55	60.00	KOSPI		N	N	N	Y	60	N	2735	35	2	1.30	59833310	21826	16.82	2725	2755	2715	3510	1890	2700	2741.38	5.02	0	10938	2786	2742	2721	2677	2656	2732	2667	238	810	500	1940	5	1	42685000	1167	7.97	0.58	12	0.05	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.07	N	058850	500	238 억	2142567	N	N	0	N	N
34	20241224	160603	55	60.00	KOSPI		N	N	N	Y	60	N	2700	-10	5	-0.37	351601135	129125	78.73	2735	2765	2700	3520	1900	2710	2722.95	5.00	0	11659	2773	2741	2708	2676	2643	2757	2692	238	810	500	1950	5	1	42685000	1152	7.87	0.57	12	0.30	343.00	4747.00	4545	20240123	-40.59	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.11	N	058850	500	238 억	2135995	N	N	46	N	N
35	20241224	150602	55	60.00	KOSPI		N	N	N	Y	60	N	2720	10	2	0.37	273075575	100106	61.04	2735	2765	2715	3520	1900	2710	2727.86	5.00	0	9711	2773	2741	2708	2676	2643	2757	2692	238	810	500	1950	5	1	42685000	1161	7.93	0.57	12	0.23	343.00	4747.00	4545	20240123	-40.15	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.11	N	058850	500	238 억	2135995	N	N	46	N	N
36	20241224	140600	55	60.00	KOSPI		N	N	N	Y	60	N	2730	20	2	0.74	243570835	89256	54.42	2735	2765	2715	3520	1900	2710	2728.90	5.00	0	7745	2773	2741	2708	2676	2643	2757	2692	238	810	500	1950	5	1	42685000	1165	7.96	0.58	12	0.21	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.11	N	058850	500	238 억	2135995	N	N	46	N	N
37	20241224	130602	55	60.00	KOSPI		N	N	N	Y	60	N	2720	10	2	0.37	230039310	84295	51.40	2735	2765	2715	3520	1900	2710	2728.98	5.00	0	7506	2773	2741	2708	2676	2643	2757	2692	238	810	500	1950	5	1	42685000	1161	7.93	0.57	12	0.20	343.00	4747.00	4545	20240123	-40.15	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.11	N	058850	500	238 억	2135995	N	N	46	N	N
38	20241224	120601	55	60.00	KOSPI		N	N	N	Y	60	N	2740	30	2	1.11	161793335	59245	36.12	2735	2765	2715	3520	1900	2710	2730.92	5.00	0	5505	2773	2741	2708	2676	2643	2757	2692	238	810	500	1950	5	1	42685000	1170	7.99	0.58	12	0.14	343.00	4747.00	4545	20240123	-39.71	2360	20240909	16.10	4545	-39.71	20240123	2360	16.10	20240909	4545	-39.71	20240123	2360	16.10	20240909	4.11	N	058850	500	238 억	2135995	N	N	46	N	N
39	20241224	110602	55	60.00	KOSPI		N	N	N	Y	60	N	2730	20	2	0.74	118103690	43267	26.38	2735	2765	2715	3520	1900	2710	2729.65	5.00	0	9318	2773	2741	2708	2676	2643	2757	2692	238	810	500	1950	5	1	42685000	1165	7.96	0.58	12	0.10	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.11	N	058850	500	238 억	2135995	N	N	46	N	N
40	20241224	100602	55	60.00	KOSPI		N	N	N	Y	60	N	2730	20	2	0.74	102420785	37517	22.88	2735	2765	2715	3520	1900	2710	2729.98	5.00	0	9694	2773	2741	2708	2676	2643	2757	2692	238	810	500	1950	5	1	42685000	1165	7.96	0.58	12	0.09	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.11	N	058850	500	238 억	2135995	N	N	46	N	N
41	20241224	090605	55	60.00	KOSPI		N	N	N	Y	60	N	2725	15	2	0.55	20721950	7573	4.62	2735	2765	2715	3520	1900	2710	2736.29	5.00	0	-648	2773	2741	2708	2676	2643	2757	2692	238	810	500	1950	5	1	42685000	1163	7.94	0.57	12	0.02	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.11	N	058850	500	238 억	2135995	N	N	46	N	N
42	20241223	160557	55	60.00	KOSPI		N	N	N	Y	60	N	2710	40	2	1.50	425053865	157033	60.37	2690	2740	2675	3470	1870	2670	2706.78	4.97	0	22092	2793	2731	2698	2636	2603	2715	2620	238	800	500	1920	5	1	42685000	1157	7.90	0.57	12	0.37	343.00	4747.00	4545	20240123	-40.37	2360	20240909	14.83	4545	-40.37	20240123	2360	14.83	20240909	4545	-40.37	20240123	2360	14.83	20240909	4.14	N	058850	500	238 억	2121777	N	N	46	N	N
43	20241223	150601	55	60.00	KOSPI		N	N	N	Y	60	N	2725	55	2	2.06	401655790	148410	57.05	2690	2740	2675	3470	1870	2670	2706.39	4.97	0	19093	2793	2731	2698	2636	2603	2715	2620	238	800	500	1920	5	1	42685000	1163	7.94	0.57	12	0.35	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.14	N	058850	500	238 억	2121777	N	N	8	N	N
44	20241223	140556	55	60.00	KOSPI		N	N	N	Y	60	N	2730	60	2	2.25	359073345	132782	51.04	2690	2740	2675	3470	1870	2670	2704.23	4.97	0	14946	2793	2731	2698	2636	2603	2715	2620	238	800	500	1920	5	1	42685000	1165	7.96	0.58	12	0.31	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.14	N	058850	500	238 억	2121777	N	N	8	N	N
45	20241223	130557	55	60.00	KOSPI		N	N	N	Y	60	N	2725	55	2	2.06	306344895	113431	43.61	2690	2740	2675	3470	1870	2670	2700.72	4.97	0	1111	2793	2731	2698	2636	2603	2715	2620	238	800	500	1920	5	1	42685000	1163	7.94	0.57	12	0.27	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.14	N	058850	500	238 억	2121777	N	N	8	N	N
46	20241223	120559	55	60.00	KOSPI		N	N	N	Y	60	N	2715	45	2	1.69	271977215	100790	38.75	2690	2740	2675	3470	1870	2670	2698.45	4.97	0	-4596	2793	2731	2698	2636	2603	2715	2620	238	800	500	1920	5	1	42685000	1159	7.92	0.57	12	0.24	343.00	4747.00	4545	20240123	-40.26	2360	20240909	15.04	4545	-40.26	20240123	2360	15.04	20240909	4545	-40.26	20240123	2360	15.04	20240909	4.14	N	058850	500	238 억	2121777	N	N	8	N	N
47	20241223	110557	55	60.00	KOSPI		N	N	N	Y	60	N	2710	40	2	1.50	233703125	86666	33.32	2690	2740	2675	3470	1870	2670	2696.60	4.97	0	-12925	2793	2731	2698	2636	2603	2715	2620	238	800	500	1920	5	1	42685000	1157	7.90	0.57	12	0.20	343.00	4747.00	4545	20240123	-40.37	2360	20240909	14.83	4545	-40.37	20240123	2360	14.83	20240909	4545	-40.37	20240123	2360	14.83	20240909	4.14	N	058850	500	238 억	2121777	N	N	8	N	N
48	20241223	100554	55	60.00	KOSPI		N	N	N	Y	60	N	2690	20	2	0.75	124490025	46154	17.74	2690	2740	2675	3470	1870	2670	2697.27	4.97	0	-11981	2793	2731	2698	2636	2603	2715	2620	238	800	500	1920	5	1	42685000	1148	7.84	0.57	12	0.11	343.00	4747.00	4545	20240123	-40.81	2360	20240909	13.98	4545	-40.81	20240123	2360	13.98	20240909	4545	-40.81	20240123	2360	13.98	20240909	4.14	N	058850	500	238 억	2121777	N	N	8	N	N
49	20241223	090556	55	60.00	KOSPI		N	N	N	Y	60	N	2690	20	2	0.75	30243675	11152	4.29	2690	2740	2690	3470	1870	2670	2711.95	4.97	0	116	2793	2731	2698	2636	2603	2715	2620	238	800	500	1920	5	1	42685000	1148	7.84	0.57	12	0.03	343.00	4747.00	4545	20240123	-40.81	2360	20240909	13.98	4545	-40.81	20240123	2360	13.98	20240909	4545	-40.81	20240123	2360	13.98	20240909	4.14	N	058850	500	238 억	2121777	N	N	8	N	N
50	20241220	160554	55	60.00	KOSPI		N	N	N	Y	60	N	2670	-55	5	-2.02	695002305	259081	146.20	2720	2760	2665	3540	1910	2725	2682.58	5.15	0	-75078	2788	2756	2708	2676	2628	2772	2692	238	815	500	1960	5	1	42685000	1140	7.78	0.56	12	0.61	343.00	4747.00	4545	20240123	-41.25	2360	20240909	13.14	4545	-41.25	20240123	2360	13.14	20240909	4545	-41.25	20240123	2360	13.14	20240909	4.13	N	058850	500	238 억	2198056	N	N	8	N	N
51	20241220	150557	55	60.00	KOSPI		N	N	N	Y	60	N	2680	-45	5	-1.65	674629335	251452	141.89	2720	2760	2665	3540	1910	2725	2682.93	5.15	0	-74371	2788	2756	2708	2676	2628	2772	2692	238	815	500	1960	5	1	42685000	1144	7.81	0.56	12	0.59	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.13	N	058850	500	238 억	2198056	N	N	0	N	N
52	20241220	140555	55	60.00	KOSPI		N	N	N	Y	60	N	2685	-40	5	-1.47	543543210	202440	114.23	2720	2760	2670	3540	1910	2725	2684.96	5.15	0	-64896	2788	2756	2708	2676	2628	2772	2692	238	815	500	1960	5	1	42685000	1146	7.83	0.57	12	0.47	343.00	4747.00	4545	20240123	-40.92	2360	20240909	13.77	4545	-40.92	20240123	2360	13.77	20240909	4545	-40.92	20240123	2360	13.77	20240909	4.13	N	058850	500	238 억	2198056	N	N	0	N	N
53	20241220	130554	55	60.00	KOSPI		N	N	N	Y	60	N	2690	-35	5	-1.28	480617050	178979	100.99	2720	2760	2670	3540	1910	2725	2685.33	5.15	0	-61547	2788	2756	2708	2676	2628	2772	2692	238	815	500	1960	5	1	42685000	1148	7.84	0.57	12	0.42	343.00	4747.00	4545	20240123	-40.81	2360	20240909	13.98	4545	-40.81	20240123	2360	13.98	20240909	4545	-40.81	20240123	2360	13.98	20240909	4.13	N	058850	500	238 억	2198056	N	N	0	N	N
54	20241220	120553	55	60.00	KOSPI		N	N	N	Y	60	N	2680	-45	5	-1.65	442289365	164700	92.94	2720	2760	2670	3540	1910	2725	2685.42	5.15	0	-60231	2788	2756	2708	2676	2628	2772	2692	238	815	500	1960	5	1	42685000	1144	7.81	0.56	12	0.39	343.00	4747.00	4545	20240123	-41.03	2360	20240909	13.56	4545	-41.03	20240123	2360	13.56	20240909	4545	-41.03	20240123	2360	13.56	20240909	4.13	N	058850	500	238 억	2198056	N	N	0	N	N
55	20241220	110554	55	60.00	KOSPI		N	N	N	Y	60	N	2685	-40	5	-1.47	379547070	141285	79.72	2720	2760	2670	3540	1910	2725	2686.39	5.15	0	-49114	2788	2756	2708	2676	2628	2772	2692	238	815	500	1960	5	1	42685000	1146	7.83	0.57	12	0.33	343.00	4747.00	4545	20240123	-40.92	2360	20240909	13.77	4545	-40.92	20240123	2360	13.77	20240909	4545	-40.92	20240123	2360	13.77	20240909	4.13	N	058850	500	238 억	2198056	N	N	0	N	N
56	20241220	100554	55	60.00	KOSPI		N	N	N	Y	60	N	2700	-25	5	-0.92	230561035	85837	48.44	2720	2760	2670	3540	1910	2725	2686.03	5.15	0	-37593	2788	2756	2708	2676	2628	2772	2692	238	815	500	1960	5	1	42685000	1152	7.87	0.57	12	0.20	343.00	4747.00	4545	20240123	-40.59	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.13	N	058850	500	238 억	2198056	N	N	0	N	N
57	20241220	090556	55	60.00	KOSPI		N	N	N	Y	60	N	2730	5	2	0.18	34143895	12588	7.10	2720	2760	2700	3540	1910	2725	2712.42	5.15	0	-7563	2788	2756	2708	2676	2628	2772	2692	238	815	500	1960	5	1	42685000	1165	7.96	0.58	12	0.03	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.13	N	058850	500	238 억	2198056	N	N	0	N	N
58	20241219	160554	55	60.00	KOSPI		N	N	N	Y	60	N	2725	-30	5	-1.09	480198540	177129	84.12	2700	2740	2660	3580	1930	2755	2711.01	5.18	0	-12178	2791	2772	2746	2727	2701	2782	2737	238	825	500	1980	5	1	42685000	1163	7.94	0.57	12	0.41	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.21	N	058850	500	238 억	2210324	N	N	29	N	N
59	20241219	150552	55	60.00	KOSPI		N	N	N	Y	60	N	2725	-30	5	-1.09	459124580	169381	80.44	2700	2740	2660	3580	1930	2755	2710.60	5.18	0	-11435	2791	2772	2746	2727	2701	2782	2737	238	825	500	1980	5	1	42685000	1163	7.94	0.57	12	0.40	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.21	N	058850	500	238 억	2210324	N	N	29	N	N
60	20241219	140553	55	60.00	KOSPI		N	N	N	Y	60	N	2730	-25	5	-0.91	399224230	147347	69.98	2700	2740	2660	3580	1930	2755	2709.42	5.18	0	-17147	2791	2772	2746	2727	2701	2782	2737	238	825	500	1980	5	1	42685000	1165	7.96	0.58	12	0.35	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.21	N	058850	500	238 억	2210324	N	N	29	N	N
61	20241219	130553	55	60.00	KOSPI		N	N	N	Y	60	N	2725	-30	5	-1.09	353584820	130607	62.03	2700	2740	2660	3580	1930	2755	2707.24	5.18	0	-23574	2791	2772	2746	2727	2701	2782	2737	238	825	500	1980	5	1	42685000	1163	7.94	0.57	12	0.31	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.21	N	058850	500	238 억	2210324	N	N	29	N	N
62	20241219	120554	55	60.00	KOSPI		N	N	N	Y	60	N	2730	-25	5	-0.91	327165190	120884	57.41	2700	2740	2660	3580	1930	2755	2706.44	5.18	0	-26381	2791	2772	2746	2727	2701	2782	2737	238	825	500	1980	5	1	42685000	1165	7.96	0.58	12	0.28	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.21	N	058850	500	238 억	2210324	N	N	29	N	N
63	20241219	110552	55	60.00	KOSPI		N	N	N	Y	60	N	2735	-20	5	-0.73	303417800	112149	53.26	2700	2740	2660	3580	1930	2755	2705.49	5.18	0	-27594	2791	2772	2746	2727	2701	2782	2737	238	825	500	1980	5	1	42685000	1167	7.97	0.58	12	0.26	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.21	N	058850	500	238 억	2210324	N	N	29	N	N
64	20241219	100545	55	60.00	KOSPI		N	N	N	Y	60	N	2720	-35	5	-1.27	209375130	77561	36.84	2700	2740	2660	3580	1930	2755	2699.49	5.18	0	-5197	2791	2772	2746	2727	2701	2782	2737	238	825	500	1980	5	1	42685000	1161	7.93	0.57	12	0.18	343.00	4747.00	4545	20240123	-40.15	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.21	N	058850	500	238 억	2210324	N	N	29	N	N
65	20241219	090553	55	60.00	KOSPI		N	N	N	Y	60	N	2700	-55	5	-2.00	110138035	41023	19.48	2700	2700	2660	3580	1930	2755	2684.79	5.18	0	-14644	2791	2772	2746	2727	2701	2782	2737	238	825	500	1980	5	1	42685000	1152	7.87	0.57	12	0.10	343.00	4747.00	4545	20240123	-40.59	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.21	N	058850	500	238 억	2210324	N	N	29	N	N
66	20241218	160550	55	60.00	KOSPI		N	N	N	Y	60	N	2755	15	2	0.55	566079290	206237	97.00	2730	2765	2720	3560	1920	2740	2744.80	5.11	0	27160	2780	2760	2735	2715	2690	2762	2717	238	820	500	1970	5	1	42685000	1176	8.03	0.58	12	0.48	343.00	4747.00	4545	20240123	-39.38	2360	20240909	16.74	4545	-39.38	20240123	2360	16.74	20240909	4545	-39.38	20240123	2360	16.74	20240909	4.24	N	058850	500	238 억	2182593	N	N	29	N	N
67	20241218	150553	55	60.00	KOSPI		N	N	N	Y	60	N	2760	20	2	0.73	539468435	196578	92.46	2730	2765	2720	3560	1920	2740	2744.30	5.11	0	26052	2780	2760	2735	2715	2690	2762	2717	238	820	500	1970	5	1	42685000	1178	8.05	0.58	12	0.46	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.24	N	058850	500	238 억	2182593	N	N	1	N	N
68	20241218	140551	55	60.00	KOSPI		N	N	N	Y	60	N	2750	10	2	0.36	428969820	156518	73.62	2730	2765	2720	3560	1920	2740	2740.71	5.11	0	1094	2780	2760	2735	2715	2690	2762	2717	238	820	500	1970	5	1	42685000	1174	8.02	0.58	12	0.37	343.00	4747.00	4545	20240123	-39.49	2360	20240909	16.53	4545	-39.49	20240123	2360	16.53	20240909	4545	-39.49	20240123	2360	16.53	20240909	4.24	N	058850	500	238 억	2182593	N	N	1	N	N
69	20241218	130553	55	60.00	KOSPI		N	N	N	Y	60	N	2745	5	2	0.18	318772130	116398	54.75	2730	2765	2720	3560	1920	2740	2738.64	5.11	0	-24605	2780	2760	2735	2715	2690	2762	2717	238	820	500	1970	5	1	42685000	1172	8.00	0.58	12	0.27	343.00	4747.00	4545	20240123	-39.60	2360	20240909	16.31	4545	-39.60	20240123	2360	16.31	20240909	4545	-39.60	20240123	2360	16.31	20240909	4.24	N	058850	500	238 억	2182593	N	N	1	N	N
70	20241218	120548	55	60.00	KOSPI		N	N	N	Y	60	N	2755	15	2	0.55	281716600	102922	48.41	2730	2765	2720	3560	1920	2740	2737.19	5.11	0	-22200	2780	2760	2735	2715	2690	2762	2717	238	820	500	1970	5	1	42685000	1176	8.03	0.58	12	0.24	343.00	4747.00	4545	20240123	-39.38	2360	20240909	16.74	4545	-39.38	20240123	2360	16.74	20240909	4545	-39.38	20240123	2360	16.74	20240909	4.24	N	058850	500	238 억	2182593	N	N	1	N	N
71	20241218	110552	55	60.00	KOSPI		N	N	N	Y	60	N	2745	5	2	0.18	193058885	70566	33.19	2730	2765	2720	3560	1920	2740	2735.86	5.11	0	-4984	2780	2760	2735	2715	2690	2762	2717	238	820	500	1970	5	1	42685000	1172	8.00	0.58	12	0.17	343.00	4747.00	4545	20240123	-39.60	2360	20240909	16.31	4545	-39.60	20240123	2360	16.31	20240909	4545	-39.60	20240123	2360	16.31	20240909	4.24	N	058850	500	238 억	2182593	N	N	1	N	N
72	20241218	100552	55	60.00	KOSPI		N	N	N	Y	60	N	2725	-15	5	-0.55	141106945	51577	24.26	2730	2765	2720	3560	1920	2740	2735.85	5.11	0	-4414	2780	2760	2735	2715	2690	2762	2717	238	820	500	1970	5	1	42685000	1163	7.94	0.57	12	0.12	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.24	N	058850	500	238 억	2182593	N	N	1	N	N
73	20241218	090554	55	60.00	KOSPI		N	N	N	Y	60	N	2760	20	2	0.73	10408100	3794	1.78	2730	2760	2730	3560	1920	2740	2743.31	5.11	0	1787	2780	2760	2735	2715	2690	2762	2717	238	820	500	1970	5	1	42685000	1178	8.05	0.58	12	0.01	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.24	N	058850	500	238 억	2182593	N	N	1	N	N
74	20241217	160548	55	60.00	KOSPI		N	N	N	Y	60	N	2740	10	2	0.37	579254610	211685	111.38	2740	2755	2710	3545	1915	2730	2736.40	5.09	0	10786	2786	2757	2741	2712	2696	2752	2707	238	815	500	1960	5	1	42685000	1170	7.99	0.58	12	0.50	343.00	4747.00	4545	20240123	-39.71	2360	20240909	16.10	4545	-39.71	20240123	2360	16.10	20240909	4545	-39.71	20240123	2360	16.10	20240909	4.23	N	058850	500	238 억	2172834	N	N	1	N	N
75	20241217	150551	55	60.00	KOSPI		N	N	N	Y	60	N	2740	10	2	0.37	541080645	197754	104.05	2740	2755	2710	3545	1915	2730	2736.13	5.09	0	4529	2786	2757	2741	2712	2696	2752	2707	238	815	500	1960	5	1	42685000	1170	7.99	0.58	12	0.46	343.00	4747.00	4545	20240123	-39.71	2360	20240909	16.10	4545	-39.71	20240123	2360	16.10	20240909	4545	-39.71	20240123	2360	16.10	20240909	4.23	N	058850	500	238 억	2172834	N	N	2	N	N
76	20241217	140552	55	60.00	KOSPI		N	N	N	Y	60	N	2735	5	2	0.18	483140450	176585	92.91	2740	2755	2710	3545	1915	2730	2736.02	5.09	0	-3494	2786	2757	2741	2712	2696	2752	2707	238	815	500	1960	5	1	42685000	1167	7.97	0.58	12	0.41	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.23	N	058850	500	238 억	2172834	N	N	2	N	N
77	20241217	130539	55	60.00	KOSPI		N	N	N	Y	60	N	2730	0	3	0.00	375793625	137391	72.29	2740	2755	2710	3545	1915	2730	2735.21	5.09	0	-27647	2786	2757	2741	2712	2696	2752	2707	238	815	500	1960	5	1	42685000	1165	7.96	0.58	12	0.32	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.23	N	058850	500	238 억	2172834	N	N	2	N	N
78	20241217	120541	55	60.00	KOSPI		N	N	N	Y	60	N	2735	5	2	0.18	309153630	112965	59.44	2740	2755	2710	3545	1915	2730	2736.72	5.09	0	-17988	2786	2757	2741	2712	2696	2752	2707	238	815	500	1960	5	1	42685000	1167	7.97	0.58	12	0.26	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.23	N	058850	500	238 억	2172834	N	N	2	N	N
79	20241217	110545	55	60.00	KOSPI		N	N	N	Y	60	N	2745	15	2	0.55	267957325	97906	51.51	2740	2755	2710	3545	1915	2730	2736.88	5.09	0	-10456	2786	2757	2741	2712	2696	2752	2707	238	815	500	1960	5	1	42685000	1172	8.00	0.58	12	0.23	343.00	4747.00	4545	20240123	-39.60	2360	20240909	16.31	4545	-39.60	20240123	2360	16.31	20240909	4545	-39.60	20240123	2360	16.31	20240909	4.23	N	058850	500	238 억	2172834	N	N	2	N	N
80	20241217	100542	55	60.00	KOSPI		N	N	N	Y	60	N	2735	5	2	0.18	226480915	82765	43.55	2740	2755	2710	3545	1915	2730	2736.43	5.09	0	-7370	2786	2757	2741	2712	2696	2752	2707	238	815	500	1960	5	1	42685000	1167	7.97	0.58	12	0.19	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.23	N	058850	500	238 억	2172834	N	N	2	N	N
81	20241217	090550	55	60.00	KOSPI		N	N	N	Y	60	N	2730	0	3	0.00	52691190	19326	10.17	2740	2745	2710	3545	1915	2730	2726.44	5.09	0	-8263	2786	2757	2741	2712	2696	2752	2707	238	815	500	1960	5	1	42685000	1165	7.96	0.58	12	0.05	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.23	N	058850	500	238 억	2172834	N	N	2	N	N
82	20241216	160542	55	60.00	KOSPI		N	N	N	Y	60	N	2730	20	2	0.74	516864350	188787	92.69	2730	2770	2725	3520	1900	2710	2737.82	5.05	0	15615	2770	2740	2710	2680	2650	2740	2680	238	810	500	1950	5	1	42685000	1165	7.96	0.58	12	0.44	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.18	N	058850	500	238 억	2157270	N	N	2	N	N
83	20241216	150550	55	60.00	KOSPI		N	N	N	Y	60	N	2735	25	2	0.92	477072710	174217	85.53	2730	2770	2725	3520	1900	2710	2738.38	5.05	0	15418	2770	2740	2710	2680	2650	2740	2680	238	810	500	1950	5	1	42685000	1167	7.97	0.58	12	0.41	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.18	N	058850	500	238 억	2157270	N	N	46	N	N
84	20241216	140550	55	60.00	KOSPI		N	N	N	Y	60	N	2730	20	2	0.74	445754980	162753	79.90	2730	2770	2725	3520	1900	2710	2738.84	5.05	0	12476	2770	2740	2710	2680	2650	2740	2680	238	810	500	1950	5	1	42685000	1165	7.96	0.58	12	0.38	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.18	N	058850	500	238 억	2157270	N	N	46	N	N
85	20241216	130550	55	60.00	KOSPI		N	N	N	Y	60	N	2735	25	2	0.92	410586005	149875	73.58	2730	2770	2725	3520	1900	2710	2739.52	5.05	0	9405	2770	2740	2710	2680	2650	2740	2680	238	810	500	1950	5	1	42685000	1167	7.97	0.58	12	0.35	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.18	N	058850	500	238 억	2157270	N	N	46	N	N
86	20241216	120550	55	60.00	KOSPI		N	N	N	Y	60	N	2745	35	2	1.29	376103500	137275	67.40	2730	2770	2725	3520	1900	2710	2739.78	5.05	0	6866	2770	2740	2710	2680	2650	2740	2680	238	810	500	1950	5	1	42685000	1172	8.00	0.58	12	0.32	343.00	4747.00	4545	20240123	-39.60	2360	20240909	16.31	4545	-39.60	20240123	2360	16.31	20240909	4545	-39.60	20240123	2360	16.31	20240909	4.18	N	058850	500	238 억	2157270	N	N	46	N	N
87	20241216	110549	55	60.00	KOSPI		N	N	N	Y	60	N	2740	30	2	1.11	329580330	120267	59.05	2730	2770	2725	3520	1900	2710	2740.41	5.05	0	445	2770	2740	2710	2680	2650	2740	2680	238	810	500	1950	5	1	42685000	1170	7.99	0.58	12	0.28	343.00	4747.00	4545	20240123	-39.71	2360	20240909	16.10	4545	-39.71	20240123	2360	16.10	20240909	4545	-39.71	20240123	2360	16.10	20240909	4.18	N	058850	500	238 억	2157270	N	N	46	N	N
88	20241216	100550	55	60.00	KOSPI		N	N	N	Y	60	N	2735	25	2	0.92	274761945	100253	49.22	2730	2770	2725	3520	1900	2710	2740.69	5.05	0	-4172	2770	2740	2710	2680	2650	2740	2680	238	810	500	1950	5	1	42685000	1167	7.97	0.58	12	0.23	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.18	N	058850	500	238 억	2157270	N	N	46	N	N
89	20241216	090550	55	60.00	KOSPI		N	N	N	Y	60	N	2740	30	2	1.11	64385320	23533	11.55	2730	2745	2725	3520	1900	2710	2735.96	5.05	0	-4167	2770	2740	2710	2680	2650	2740	2680	238	810	500	1950	5	1	42685000	1170	7.99	0.58	12	0.06	343.00	4747.00	4545	20240123	-39.71	2360	20240909	16.10	4545	-39.71	20240123	2360	16.10	20240909	4545	-39.71	20240123	2360	16.10	20240909	4.18	N	058850	500	238 억	2157270	N	N	46	N	N
90	20241213	160543	55	60.00	KOSPI		N	N	N	Y	60	N	2710	0	3	0.00	549508615	202351	71.66	2710	2740	2680	3520	1900	2710	2715.65	5.08	0	-11536	2810	2760	2720	2670	2630	2740	2650	238	810	500	1950	5	1	42685000	1157	7.90	0.57	12	0.47	343.00	4747.00	4545	20240123	-40.37	2360	20240909	14.83	4545	-40.37	20240123	2360	14.83	20240909	4545	-40.37	20240123	2360	14.83	20240909	4.22	N	058850	500	238 억	2169166	N	N	46	N	N
91	20241213	150548	55	60.00	KOSPI		N	N	N	Y	60	N	2720	10	2	0.37	487083875	179333	63.51	2710	2740	2680	3520	1900	2710	2716.12	5.08	0	-12680	2810	2760	2720	2670	2630	2740	2650	238	810	500	1950	5	1	42685000	1161	7.93	0.57	12	0.42	343.00	4747.00	4545	20240123	-40.15	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.22	N	058850	500	238 억	2169166	N	N	0	N	N
92	20241213	140549	55	60.00	KOSPI		N	N	N	Y	60	N	2725	15	2	0.55	401719350	147935	52.39	2710	2740	2680	3520	1900	2710	2715.55	5.08	0	-15431	2810	2760	2720	2670	2630	2740	2650	238	810	500	1950	5	1	42685000	1163	7.94	0.57	12	0.35	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.22	N	058850	500	238 억	2169166	N	N	0	N	N
93	20241213	130549	55	60.00	KOSPI		N	N	N	Y	60	N	2720	10	2	0.37	350692045	129215	45.76	2710	2740	2680	3520	1900	2710	2714.05	5.08	0	-25226	2810	2760	2720	2670	2630	2740	2650	238	810	500	1950	5	1	42685000	1161	7.93	0.57	12	0.30	343.00	4747.00	4545	20240123	-40.15	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.22	N	058850	500	238 억	2169166	N	N	0	N	N
94	20241213	120549	55	60.00	KOSPI		N	N	N	Y	60	N	2715	5	2	0.18	299115305	110279	39.05	2710	2740	2680	3520	1900	2710	2712.37	5.08	0	-21510	2810	2760	2720	2670	2630	2740	2650	238	810	500	1950	5	1	42685000	1159	7.92	0.57	12	0.26	343.00	4747.00	4545	20240123	-40.26	2360	20240909	15.04	4545	-40.26	20240123	2360	15.04	20240909	4545	-40.26	20240123	2360	15.04	20240909	4.22	N	058850	500	238 억	2169166	N	N	0	N	N
95	20241213	110547	55	60.00	KOSPI		N	N	N	Y	60	N	2725	15	2	0.55	259505655	95726	33.90	2710	2740	2680	3520	1900	2710	2710.93	5.08	0	-25081	2810	2760	2720	2670	2630	2740	2650	238	810	500	1950	5	1	42685000	1163	7.94	0.57	12	0.22	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.22	N	058850	500	238 억	2169166	N	N	0	N	N
96	20241213	100547	55	60.00	KOSPI		N	N	N	Y	60	N	2725	15	2	0.55	179301925	66238	23.46	2710	2735	2680	3520	1900	2710	2706.89	5.08	0	-18441	2810	2760	2720	2670	2630	2740	2650	238	810	500	1950	5	1	42685000	1163	7.94	0.57	12	0.16	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.22	N	058850	500	238 억	2169166	N	N	0	N	N
97	20241213	090548	55	60.00	KOSPI		N	N	N	Y	60	N	2700	-10	5	-0.37	21822040	8099	2.87	2710	2710	2680	3520	1900	2710	2692.28	5.08	0	-2113	2810	2760	2720	2670	2630	2740	2650	238	810	500	1950	5	1	42685000	1152	7.87	0.57	12	0.02	343.00	4747.00	4545	20240123	-40.59	2360	20240909	14.41	4545	-40.59	20240123	2360	14.41	20240909	4545	-40.59	20240123	2360	14.41	20240909	4.22	N	058850	500	238 억	2169166	N	N	0	N	N
98	20241212	160552	55	60.00	KOSPI		N	N	N	Y	60	N	2710	-35	5	-1.28	764838625	281827	74.84	2755	2770	2680	3565	1925	2745	2713.87	5.12	0	-16259	2845	2795	2710	2660	2575	2820	2685	238	820	500	1970	5	1	42685000	1157	7.90	0.57	12	0.66	343.00	4747.00	4545	20240123	-40.37	2360	20240909	14.83	4545	-40.37	20240123	2360	14.83	20240909	4545	-40.37	20240123	2360	14.83	20240909	4.42	N	058850	500	238 억	2184767	N	N	0	N	N
99	20241212	150545	55	60.00	KOSPI		N	N	N	Y	60	N	2710	-35	5	-1.28	733308780	270191	71.75	2755	2770	2680	3565	1925	2745	2714.04	5.12	0	-15193	2845	2795	2710	2660	2575	2820	2685	238	820	500	1970	5	1	42685000	1157	7.90	0.57	12	0.63	343.00	4747.00	4545	20240123	-40.37	2360	20240909	14.83	4545	-40.37	20240123	2360	14.83	20240909	4545	-40.37	20240123	2360	14.83	20240909	4.42	N	058850	500	238 억	2184767	N	N	0	N	N
100	20241212	140544	55	60.00	KOSPI		N	N	N	Y	60	N	2695	-50	5	-1.82	680682945	250702	66.57	2755	2770	2680	3565	1925	2745	2715.11	5.12	0	-16527	2845	2795	2710	2660	2575	2820	2685	238	820	500	1970	5	1	42685000	1150	7.86	0.57	12	0.59	343.00	4747.00	4545	20240123	-40.70	2360	20240909	14.19	4545	-40.70	20240123	2360	14.19	20240909	4545	-40.70	20240123	2360	14.19	20240909	4.42	N	058850	500	238 억	2184767	N	N	0	N	N
101	20241212	130543	55	60.00	KOSPI		N	N	N	Y	60	N	2695	-50	5	-1.82	608194440	223795	59.43	2755	2770	2680	3565	1925	2745	2717.64	5.12	0	-22376	2845	2795	2710	2660	2575	2820	2685	238	820	500	1970	5	1	42685000	1150	7.86	0.57	12	0.52	343.00	4747.00	4545	20240123	-40.70	2360	20240909	14.19	4545	-40.70	20240123	2360	14.19	20240909	4545	-40.70	20240123	2360	14.19	20240909	4.42	N	058850	500	238 억	2184767	N	N	0	N	N
102	20241212	120531	55	60.00	KOSPI		N	N	N	Y	60	N	2720	-25	5	-0.91	484641395	177994	47.27	2755	2770	2680	3565	1925	2745	2722.80	5.12	0	-13072	2845	2795	2710	2660	2575	2820	2685	238	820	500	1970	5	1	42685000	1161	7.93	0.57	12	0.42	343.00	4747.00	4545	20240123	-40.15	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.42	N	058850	500	238 억	2184767	N	N	0	N	N
103	20241212	110541	55	60.00	KOSPI		N	N	N	Y	60	N	2735	-10	5	-0.36	442766970	162594	43.18	2755	2770	2680	3565	1925	2745	2723.14	5.12	0	-4515	2845	2795	2710	2660	2575	2820	2685	238	820	500	1970	5	1	42685000	1167	7.97	0.58	12	0.38	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.42	N	058850	500	238 억	2184767	N	N	0	N	N
104	20241212	100539	55	60.00	KOSPI		N	N	N	Y	60	N	2720	-25	5	-0.91	326713935	119884	31.83	2755	2770	2680	3565	1925	2745	2725.25	5.12	0	-6208	2845	2795	2710	2660	2575	2820	2685	238	820	500	1970	5	1	42685000	1161	7.93	0.57	12	0.28	343.00	4747.00	4545	20240123	-40.15	2360	20240909	15.25	4545	-40.15	20240123	2360	15.25	20240909	4545	-40.15	20240123	2360	15.25	20240909	4.42	N	058850	500	238 억	2184767	N	N	0	N	N
105	20241212	090545	55	60.00	KOSPI		N	N	N	Y	60	N	2760	15	2	0.55	44322255	16060	4.26	2755	2770	2750	3565	1925	2745	2759.79	5.12	0	-7817	2845	2795	2710	2660	2575	2820	2685	238	820	500	1970	5	1	42685000	1178	8.05	0.58	12	0.04	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.42	N	058850	500	238 억	2184767	N	N	0	N	N
106	20241211	160539	55	60.00	KOSPI		N	N	N	Y	60	N	2745	115	2	4.37	1021367920	374881	91.64	2650	2760	2625	3415	1845	2630	2724.51	4.90	0	92063	2750	2690	2575	2515	2400	2720	2545	238	785	500	1890	5	1	42685000	1172	8.00	0.58	12	0.88	343.00	4747.00	4545	20240123	-39.60	2360	20240909	16.31	4545	-39.60	20240123	2360	16.31	20240909	4545	-39.60	20240123	2360	16.31	20240909	4.49	N	058850	500	238 억	2092013	N	N	0	N	N
107	20241211	150427	55	60.00	KOSPI		N	N	N	Y	60	N	2735	105	2	3.99	975460585	358124	87.54	2650	2760	2625	3415	1845	2630	2723.81	4.90	0	82283	2750	2690	2575	2515	2400	2720	2545	238	785	500	1890	5	1	42685000	1167	7.97	0.58	12	0.84	343.00	4747.00	4545	20240123	-39.82	2360	20240909	15.89	4545	-39.82	20240123	2360	15.89	20240909	4545	-39.82	20240123	2360	15.89	20240909	4.49	N	058850	500	238 억	2092013	N	N	0	N	N
108	20241211	140544	55	60.00	KOSPI		N	N	N	Y	60	N	2730	100	2	3.80	922185035	338648	82.78	2650	2760	2625	3415	1845	2630	2723.14	4.90	0	80290	2750	2690	2575	2515	2400	2720	2545	238	785	500	1890	5	1	42685000	1165	7.96	0.58	12	0.79	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.49	N	058850	500	238 억	2092013	N	N	0	N	N
109	20241211	130546	55	60.00	KOSPI		N	N	N	Y	60	N	2730	100	2	3.80	866858260	318371	77.83	2650	2760	2625	3415	1845	2630	2722.79	4.90	0	72991	2750	2690	2575	2515	2400	2720	2545	238	785	500	1890	5	1	42685000	1165	7.96	0.58	12	0.75	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.49	N	058850	500	238 억	2092013	N	N	0	N	N
110	20241211	120546	55	60.00	KOSPI		N	N	N	Y	60	N	2725	95	2	3.61	818083065	300481	73.45	2650	2760	2625	3415	1845	2630	2722.58	4.90	0	72659	2750	2690	2575	2515	2400	2720	2545	238	785	500	1890	5	1	42685000	1163	7.94	0.57	12	0.70	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.49	N	058850	500	238 억	2092013	N	N	0	N	N
111	20241211	110543	55	60.00	KOSPI		N	N	N	Y	60	N	2730	100	2	3.80	683735445	250918	61.34	2650	2760	2625	3415	1845	2630	2724.94	4.90	0	56695	2750	2690	2575	2515	2400	2720	2545	238	785	500	1890	5	1	42685000	1165	7.96	0.58	12	0.59	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.49	N	058850	500	238 억	2092013	N	N	0	N	N
112	20241211	100545	55	60.00	KOSPI		N	N	N	Y	60	N	2745	115	2	4.37	578672455	212512	51.95	2650	2760	2625	3415	1845	2630	2723.01	4.90	0	53910	2750	2690	2575	2515	2400	2720	2545	238	785	500	1890	5	1	42685000	1172	8.00	0.58	12	0.50	343.00	4747.00	4545	20240123	-39.60	2360	20240909	16.31	4545	-39.60	20240123	2360	16.31	20240909	4545	-39.60	20240123	2360	16.31	20240909	4.49	N	058850	500	238 억	2092013	N	N	0	N	N
113	20241211	090548	55	60.00	KOSPI		N	N	N	Y	60	N	2670	40	2	1.52	59557175	22453	5.49	2650	2670	2625	3415	1845	2630	2652.53	4.90	0	9291	2750	2690	2575	2515	2400	2720	2545	238	785	500	1890	5	1	42685000	1140	7.78	0.56	12	0.05	343.00	4747.00	4545	20240123	-41.25	2360	20240909	13.14	4545	-41.25	20240123	2360	13.14	20240909	4545	-41.25	20240123	2360	13.14	20240909	4.49	N	058850	500	238 억	2092013	N	N	0	N	N
114	20241210	160540	55	60.00	KOSPI		N	N	N	Y	60	N	2630	175	2	7.13	1054343140	408741	52.41	2460	2635	2460	3190	1720	2455	2579.49	4.37	0	228282	2715	2585	2515	2385	2315	2550	2350	238	735	500	1760	5	1	42685000	1123	7.67	0.55	12	0.96	343.00	4747.00	4545	20240123	-42.13	2360	20240909	11.44	4545	-42.13	20240123	2360	11.44	20240909	4545	-42.13	20240123	2360	11.44	20240909	4.53	N	058850	500	238 억	1866084	N	N	0	N	N
115	20241210	150542	55	60.00	KOSPI		N	N	N	Y	60	N	2625	170	2	6.92	990447870	384388	49.29	2460	2625	2460	3190	1720	2455	2576.69	4.37	0	208747	2715	2585	2515	2385	2315	2550	2350	238	735	500	1760	5	1	42685000	1120	7.65	0.55	12	0.90	343.00	4747.00	4545	20240123	-42.24	2360	20240909	11.23	4545	-42.24	20240123	2360	11.23	20240909	4545	-42.24	20240123	2360	11.23	20240909	4.53	N	058850	500	238 억	1866084	N	N	0	N	N
116	20241210	140542	55	60.00	KOSPI		N	N	N	Y	60	N	2615	160	2	6.52	900207590	349926	44.87	2460	2615	2460	3190	1720	2455	2572.57	4.37	0	194714	2715	2585	2515	2385	2315	2550	2350	238	735	500	1760	5	1	42685000	1116	7.62	0.55	12	0.82	343.00	4747.00	4545	20240123	-42.46	2360	20240909	10.81	4545	-42.46	20240123	2360	10.81	20240909	4545	-42.46	20240123	2360	10.81	20240909	4.53	N	058850	500	238 억	1866084	N	N	0	N	N
117	20241210	130540	55	60.00	KOSPI		N	N	N	Y	60	N	2595	140	2	5.70	760385690	296242	37.98	2460	2610	2460	3190	1720	2455	2566.77	4.37	0	164113	2715	2585	2515	2385	2315	2550	2350	238	735	500	1760	5	1	42685000	1108	7.57	0.55	12	0.69	343.00	4747.00	4545	20240123	-42.90	2360	20240909	9.96	4545	-42.90	20240123	2360	9.96	20240909	4545	-42.90	20240123	2360	9.96	20240909	4.53	N	058850	500	238 억	1866084	N	N	0	N	N
118	20241210	120541	55	60.00	KOSPI		N	N	N	Y	60	N	2580	125	2	5.09	629562030	245768	31.51	2460	2605	2460	3190	1720	2455	2561.61	4.37	0	139142	2715	2585	2515	2385	2315	2550	2350	238	735	500	1760	5	1	42685000	1101	7.52	0.54	12	0.58	343.00	4747.00	4545	20240123	-43.23	2360	20240909	9.32	4545	-43.23	20240123	2360	9.32	20240909	4545	-43.23	20240123	2360	9.32	20240909	4.53	N	058850	500	238 억	1866084	N	N	0	N	N
119	20241210	110540	55	60.00	KOSPI		N	N	N	Y	60	N	2590	135	2	5.50	529481740	207242	26.57	2460	2595	2460	3190	1720	2455	2554.90	4.37	0	122179	2715	2585	2515	2385	2315	2550	2350	238	735	500	1760	5	1	42685000	1106	7.55	0.55	12	0.49	343.00	4747.00	4545	20240123	-43.01	2360	20240909	9.75	4545	-43.01	20240123	2360	9.75	20240909	4545	-43.01	20240123	2360	9.75	20240909	4.53	N	058850	500	238 억	1866084	N	N	0	N	N
120	20241210	100540	55	60.00	KOSPI		N	N	N	Y	60	N	2580	125	2	5.09	395737005	155425	19.93	2460	2580	2460	3190	1720	2455	2546.16	4.37	0	96575	2715	2585	2515	2385	2315	2550	2350	238	735	500	1760	5	1	42685000	1101	7.52	0.54	12	0.36	343.00	4747.00	4545	20240123	-43.23	2360	20240909	9.32	4545	-43.23	20240123	2360	9.32	20240909	4545	-43.23	20240123	2360	9.32	20240909	4.53	N	058850	500	238 억	1866084	N	N	0	N	N
121	20241210	090544	55	60.00	KOSPI		N	N	N	Y	60	N	2540	85	2	3.46	105012855	41777	5.36	2460	2540	2460	3190	1720	2455	2513.65	4.37	0	26814	2715	2585	2515	2385	2315	2550	2350	238	735	500	1760	5	1	42685000	1084	7.41	0.54	12	0.10	343.00	4747.00	4545	20240123	-44.11	2360	20240909	7.63	4545	-44.11	20240123	2360	7.63	20240909	4545	-44.11	20240123	2360	7.63	20240909	4.53	N	058850	500	238 억	1866084	N	N	0	N	N
122	20241209	160539	55	60.00	KOSPI		N	N	N	Y	60	N	2455	-220	5	-8.22	1918404045	763206	101.80	2625	2645	2445	3475	1875	2675	2513.63	4.41	0	-15599	2925	2800	2690	2565	2455	2745	2510	238	800	500	1920	5	1	42685000	1048	7.16	0.52	12	1.79	343.00	4747.00	4545	20240123	-45.98	2360	20240909	4.03	4545	-45.98	20240123	2360	4.03	20240909	4545	-45.98	20240123	2360	4.03	20240909	4.62	N	058850	500	238 억	1880678	N	N	0	N	N
123	20241209	150541	55	60.00	KOSPI		N	N	N	Y	60	N	2480	-195	5	-7.29	1618046435	641258	85.53	2625	2645	2470	3475	1875	2675	2523.24	4.41	0	-13003	2925	2800	2690	2565	2455	2745	2510	238	800	500	1920	5	1	42685000	1059	7.23	0.52	12	1.50	343.00	4747.00	4545	20240123	-45.43	2360	20240909	5.08	4545	-45.43	20240123	2360	5.08	20240909	4545	-45.43	20240123	2360	5.08	20240909	4.62	N	058850	500	238 억	1880678	N	N	0	N	N
124	20241209	140540	55	60.00	KOSPI		N	N	N	Y	60	N	2500	-175	5	-6.54	1275481585	503807	67.20	2625	2645	2500	3475	1875	2675	2531.69	4.41	0	-5714	2925	2800	2690	2565	2455	2745	2510	238	800	500	1920	5	1	42685000	1067	7.29	0.53	12	1.18	343.00	4747.00	4545	20240123	-44.99	2360	20240909	5.93	4545	-44.99	20240123	2360	5.93	20240909	4545	-44.99	20240123	2360	5.93	20240909	4.62	N	058850	500	238 억	1880678	N	N	0	N	N
125	20241209	130541	55	60.00	KOSPI		N	N	N	Y	60	N	2505	-170	5	-6.36	1133319930	447166	59.64	2625	2645	2500	3475	1875	2675	2534.45	4.41	0	-12951	2925	2800	2690	2565	2455	2745	2510	238	800	500	1920	5	1	42685000	1069	7.30	0.53	12	1.05	343.00	4747.00	4545	20240123	-44.88	2360	20240909	6.14	4545	-44.88	20240123	2360	6.14	20240909	4545	-44.88	20240123	2360	6.14	20240909	4.62	N	058850	500	238 억	1880678	N	N	0	N	N
126	20241209	120539	55	60.00	KOSPI		N	N	N	Y	60	N	2525	-150	5	-5.61	895171395	352175	46.97	2625	2645	2500	3475	1875	2675	2541.84	4.41	0	-19071	2925	2800	2690	2565	2455	2745	2510	238	800	500	1920	5	1	42685000	1078	7.36	0.53	12	0.83	343.00	4747.00	4545	20240123	-44.44	2360	20240909	6.99	4545	-44.44	20240123	2360	6.99	20240909	4545	-44.44	20240123	2360	6.99	20240909	4.62	N	058850	500	238 억	1880678	N	N	0	N	N
127	20241209	110541	55	60.00	KOSPI		N	N	N	Y	60	N	2535	-140	5	-5.23	686502160	269440	35.94	2625	2645	2500	3475	1875	2675	2547.88	4.41	0	-33241	2925	2800	2690	2565	2455	2745	2510	238	800	500	1920	5	1	42685000	1082	7.39	0.53	12	0.63	343.00	4747.00	4545	20240123	-44.22	2360	20240909	7.42	4545	-44.22	20240123	2360	7.42	20240909	4545	-44.22	20240123	2360	7.42	20240909	4.62	N	058850	500	238 억	1880678	N	N	0	N	N
128	20241209	100539	55	60.00	KOSPI		N	N	N	Y	60	N	2550	-125	5	-4.67	512148635	200885	26.79	2625	2645	2500	3475	1875	2675	2549.46	4.41	0	-37207	2925	2800	2690	2565	2455	2745	2510	238	800	500	1920	5	1	42685000	1088	7.43	0.54	12	0.47	343.00	4747.00	4545	20240123	-43.89	2360	20240909	8.05	4545	-43.89	20240123	2360	8.05	20240909	4545	-43.89	20240123	2360	8.05	20240909	4.62	N	058850	500	238 억	1880678	N	N	0	N	N
129	20241209	090536	55	60.00	KOSPI		N	N	N	Y	60	N	2550	-125	5	-4.67	151736585	58561	7.81	2625	2645	2530	3475	1875	2675	2591.08	4.41	0	-16223	2925	2800	2690	2565	2455	2745	2510	238	800	500	1920	5	1	42685000	1088	7.43	0.54	12	0.14	343.00	4747.00	4545	20240123	-43.89	2360	20240909	8.05	4545	-43.89	20240123	2360	8.05	20240909	4545	-43.89	20240123	2360	8.05	20240909	4.62	N	058850	500	238 억	1880678	N	N	0	N	N
130	20241206	160535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2675	-30	5	-1.11	1982179595	742144	192.95	2710	2815	2580	3515	1895	2705	2670.80	4.39	0	6383	2841	2772	2731	2662	2621	2752	2642	238	810	500	1940	5	1	42685000	1142	7.80	0.56	12	1.74	343.00	4747.00	4545	20240123	-41.14	2360	20240909	13.35	4545	-41.14	20240123	2360	13.35	20240909	4545	-41.14	20240123	2360	13.35	20240909	4.85	N	058850	500	238 억	1875264	N	N	0	N	N
131	20241206	150537	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2685	-20	5	-0.74	1949323525	729844	189.75	2710	2815	2580	3515	1895	2705	2670.79	4.39	0	8476	2841	2772	2731	2662	2621	2752	2642	238	810	500	1940	5	1	42685000	1146	7.83	0.57	12	1.71	343.00	4747.00	4545	20240123	-40.92	2360	20240909	13.77	4545	-40.92	20240123	2360	13.77	20240909	4545	-40.92	20240123	2360	13.77	20240909	4.85	N	058850	500	238 억	1875264	N	N	0	N	N
132	20241206	140535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2670	-35	5	-1.29	1872602145	701188	182.30	2710	2815	2580	3515	1895	2705	2670.53	4.39	0	-1247	2841	2772	2731	2662	2621	2752	2642	238	810	500	1940	5	1	42685000	1140	7.78	0.56	12	1.64	343.00	4747.00	4545	20240123	-41.25	2360	20240909	13.14	4545	-41.25	20240123	2360	13.14	20240909	4545	-41.25	20240123	2360	13.14	20240909	4.85	N	058850	500	238 억	1875264	N	N	0	N	N
133	20241206	130536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-55	5	-2.03	1777510055	665307	172.97	2710	2815	2580	3515	1895	2705	2671.62	4.39	0	-7560	2841	2772	2731	2662	2621	2752	2642	238	810	500	1940	5	1	42685000	1131	7.73	0.56	12	1.56	343.00	4747.00	4545	20240123	-41.69	2360	20240909	12.29	4545	-41.69	20240123	2360	12.29	20240909	4545	-41.69	20240123	2360	12.29	20240909	4.85	N	058850	500	238 억	1875264	N	N	0	N	N
134	20241206	120533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2650	-55	5	-2.03	1657920915	620337	161.28	2710	2815	2580	3515	1895	2705	2672.52	4.39	0	-5675	2841	2772	2731	2662	2621	2752	2642	238	810	500	1940	5	1	42685000	1131	7.73	0.56	12	1.45	343.00	4747.00	4545	20240123	-41.69	2360	20240909	12.29	4545	-41.69	20240123	2360	12.29	20240909	4545	-41.69	20240123	2360	12.29	20240909	4.85	N	058850	500	238 억	1875264	N	N	0	N	N
135	20241206	110536	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2605	-100	5	-3.70	1482582100	553662	143.95	2710	2815	2580	3515	1895	2705	2677.69	4.39	0	-24928	2841	2772	2731	2662	2621	2752	2642	238	810	500	1940	5	1	42685000	1112	7.59	0.55	12	1.30	343.00	4747.00	4545	20240123	-42.68	2360	20240909	10.38	4545	-42.68	20240123	2360	10.38	20240909	4545	-42.68	20240123	2360	10.38	20240909	4.85	N	058850	500	238 억	1875264	N	N	0	N	N
136	20241206	100532	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2670	-35	5	-1.29	842013975	309460	80.46	2710	2815	2660	3515	1895	2705	2721.01	4.39	0	-24861	2841	2772	2731	2662	2621	2752	2642	238	810	500	1940	5	1	42685000	1140	7.78	0.56	12	0.72	343.00	4747.00	4545	20240123	-41.25	2360	20240909	13.14	4545	-41.25	20240123	2360	13.14	20240909	4545	-41.25	20240123	2360	13.14	20240909	4.85	N	058850	500	238 억	1875264	N	N	0	N	N
137	20241206	090535	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	65	2	2.40	199899345	72320	18.80	2710	2815	2710	3515	1895	2705	2765.59	4.39	0	10249	2841	2772	2731	2662	2621	2752	2642	238	810	500	1940	5	1	42685000	1182	8.08	0.58	12	0.17	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.85	N	058850	500	238 억	1875264	N	N	0	N	N
138	20241205	160526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2705	-55	5	-1.99	1010559340	371566	57.79	2780	2800	2690	3585	1935	2760	2719.78	4.38	0	5331	2923	2841	2788	2706	2653	2815	2680	238	825	500	1980	5	1	42685000	1155	7.89	0.57	12	0.87	343.00	4747.00	4545	20240123	-40.48	2360	20240909	14.62	4545	-40.48	20240123	2360	14.62	20240909	4545	-40.48	20240123	2360	14.62	20240909	4.91	N	058850	500	238 억	1869035	N	N	0	N	N
139	20241205	150530	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2715	-45	5	-1.63	865525160	317929	49.45	2780	2800	2690	3585	1935	2760	2722.39	4.38	0	-13414	2923	2841	2788	2706	2653	2815	2680	238	825	500	1980	5	1	42685000	1159	7.92	0.57	12	0.74	343.00	4747.00	4545	20240123	-40.26	2360	20240909	15.04	4545	-40.26	20240123	2360	15.04	20240909	4545	-40.26	20240123	2360	15.04	20240909	4.91	N	058850	500	238 억	1869035	N	N	0	N	N
140	20241205	140525	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2730	-30	5	-1.09	706632250	259429	40.35	2780	2800	2690	3585	1935	2760	2723.80	4.38	0	-31885	2923	2841	2788	2706	2653	2815	2680	238	825	500	1980	5	1	42685000	1165	7.96	0.58	12	0.61	343.00	4747.00	4545	20240123	-39.93	2360	20240909	15.68	4545	-39.93	20240123	2360	15.68	20240909	4545	-39.93	20240123	2360	15.68	20240909	4.91	N	058850	500	238 억	1869035	N	N	0	N	N
141	20241205	130527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2725	-35	5	-1.27	655632080	240687	37.44	2780	2800	2690	3585	1935	2760	2724.00	4.38	0	-36678	2923	2841	2788	2706	2653	2815	2680	238	825	500	1980	5	1	42685000	1163	7.94	0.57	12	0.56	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.91	N	058850	500	238 억	1869035	N	N	0	N	N
142	20241205	120527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2740	-20	5	-0.72	572929450	210365	32.72	2780	2800	2690	3585	1935	2760	2723.50	4.38	0	-32860	2923	2841	2788	2706	2653	2815	2680	238	825	500	1980	5	1	42685000	1170	7.99	0.58	12	0.49	343.00	4747.00	4545	20240123	-39.71	2360	20240909	16.10	4545	-39.71	20240123	2360	16.10	20240909	4545	-39.71	20240123	2360	16.10	20240909	4.91	N	058850	500	238 억	1869035	N	N	0	N	N
143	20241205	110527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2725	-35	5	-1.27	452866190	166131	25.84	2780	2800	2690	3585	1935	2760	2725.96	4.38	0	-35744	2923	2841	2788	2706	2653	2815	2680	238	825	500	1980	5	1	42685000	1163	7.94	0.57	12	0.39	343.00	4747.00	4545	20240123	-40.04	2360	20240909	15.47	4545	-40.04	20240123	2360	15.47	20240909	4545	-40.04	20240123	2360	15.47	20240909	4.91	N	058850	500	238 억	1869035	N	N	0	N	N
144	20241205	100524	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2715	-45	5	-1.63	421391865	154542	24.04	2780	2800	2690	3585	1935	2760	2726.71	4.38	0	-35726	2923	2841	2788	2706	2653	2815	2680	238	825	500	1980	5	1	42685000	1159	7.92	0.57	12	0.36	343.00	4747.00	4545	20240123	-40.26	2360	20240909	15.04	4545	-40.26	20240123	2360	15.04	20240909	4545	-40.26	20240123	2360	15.04	20240909	4.91	N	058850	500	238 억	1869035	N	N	0	N	N
145	20241205	090527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2785	25	2	0.91	33739380	12165	1.89	2780	2800	2760	3585	1935	2760	2773.48	4.38	0	-7189	2923	2841	2788	2706	2653	2815	2680	238	825	500	1980	5	1	42685000	1189	8.12	0.59	12	0.03	343.00	4747.00	4545	20240123	-38.72	2360	20240909	18.01	4545	-38.72	20240123	2360	18.01	20240909	4545	-38.72	20240123	2360	18.01	20240909	4.91	N	058850	500	238 억	1869035	N	N	0	N	N
146	20241204	160518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2760	-145	5	-4.99	1782375490	639271	200.59	2810	2870	2735	3775	2035	2905	2788.37	4.33	0	20955	2958	2931	2898	2871	2838	2945	2885	238	870	500	2090	5	1	42685000	1178	8.05	0.58	12	1.50	343.00	4747.00	4545	20240123	-39.27	2360	20240909	16.95	4545	-39.27	20240123	2360	16.95	20240909	4545	-39.27	20240123	2360	16.95	20240909	4.83	N	058850	500	238 억	1847307	N	N	1	N	N
147	20241204	150520	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2770	-135	5	-4.65	1639372625	587536	184.36	2810	2870	2735	3775	2035	2905	2790.25	4.33	0	13247	2958	2931	2898	2871	2838	2945	2885	238	870	500	2090	5	1	42685000	1182	8.08	0.58	12	1.38	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	4545	-39.05	20240123	2360	17.37	20240909	4545	-39.05	20240123	2360	17.37	20240909	4.83	N	058850	500	238 억	1847307	N	N	1	N	N
148	20241204	140518	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2785	-120	5	-4.13	1556992545	557937	175.07	2810	2870	2735	3775	2035	2905	2790.62	4.33	0	15446	2958	2931	2898	2871	2838	2945	2885	238	870	500	2090	5	1	42685000	1189	8.12	0.59	12	1.31	343.00	4747.00	4545	20240123	-38.72	2360	20240909	18.01	4545	-38.72	20240123	2360	18.01	20240909	4545	-38.72	20240123	2360	18.01	20240909	4.83	N	058850	500	238 억	1847307	N	N	1	N	N
149	20241204	130515	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2800	-105	5	-3.61	1508412220	540541	169.61	2810	2870	2735	3775	2035	2905	2790.56	4.33	0	16554	2958	2931	2898	2871	2838	2945	2885	238	870	500	2090	5	1	42685000	1195	8.16	0.59	12	1.27	343.00	4747.00	4545	20240123	-38.39	2360	20240909	18.64	4545	-38.39	20240123	2360	18.64	20240909	4545	-38.39	20240123	2360	18.64	20240909	4.83	N	058850	500	238 억	1847307	N	N	1	N	N
150	20241204	120514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2780	-125	5	-4.30	1452863440	520580	163.35	2810	2870	2735	3775	2035	2905	2790.86	4.33	0	13088	2958	2931	2898	2871	2838	2945	2885	238	870	500	2090	5	1	42685000	1187	8.10	0.59	12	1.22	343.00	4747.00	4545	20240123	-38.83	2360	20240909	17.80	4545	-38.83	20240123	2360	17.80	20240909	4545	-38.83	20240123	2360	17.80	20240909	4.83	N	058850	500	238 억	1847307	N	N	1	N	N
151	20241204	110510	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2785	-120	5	-4.13	1241997190	444076	139.34	2810	2870	2735	3775	2035	2905	2796.81	4.33	0	11968	2958	2931	2898	2871	2838	2945	2885	238	870	500	2090	5	1	42685000	1189	8.12	0.59	12	1.04	343.00	4747.00	4545	20240123	-38.72	2360	20240909	18.01	4545	-38.72	20240123	2360	18.01	20240909	4545	-38.72	20240123	2360	18.01	20240909	4.83	N	058850	500	238 억	1847307	N	N	1	N	N
152	20241204	100512	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2800	-105	5	-3.61	1074378415	383675	120.39	2810	2870	2735	3775	2035	2905	2800.23	4.33	0	7071	2958	2931	2898	2871	2838	2945	2885	238	870	500	2090	5	1	42685000	1195	8.16	0.59	12	0.90	343.00	4747.00	4545	20240123	-38.39	2360	20240909	18.64	4545	-38.39	20240123	2360	18.64	20240909	4545	-38.39	20240123	2360	18.64	20240909	4.83	N	058850	500	238 억	1847307	N	N	1	N	N
153	20241204	090517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2855	-50	5	-1.72	180804660	63964	20.07	2810	2865	2810	3775	2035	2905	2826.66	4.33	0	20927	2958	2931	2898	2871	2838	2945	2885	238	870	500	2090	5	1	42685000	1219	8.32	0.60	12	0.15	343.00	4747.00	4545	20240123	-37.18	2360	20240909	20.97	4545	-37.18	20240123	2360	20.97	20240909	4545	-37.18	20240123	2360	20.97	20240909	4.83	N	058850	500	238 억	1847307	N	N	1	N	N
154	20241203	160539	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	25	2	0.87	913751875	315570	42.10	2900	2925	2865	3740	2020	2880	2895.55	4.28	0	22705	3066	2972	2911	2817	2756	2942	2787	238	860	500	2070	5	1	42685000	1240	8.47	0.61	12	0.74	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.89	N	058850	500	238 억	1825484	N	N	1	N	N
155	20241203	150558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	15	2	0.52	864723670	298660	39.84	2900	2925	2865	3740	2020	2880	2895.34	4.28	0	15211	3066	2972	2911	2817	2756	2942	2787	238	860	500	2070	5	1	42685000	1236	8.44	0.61	12	0.70	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	4.89	N	058850	500	238 억	1825484	N	N	0	N	N
156	20241203	140546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2900	20	2	0.69	739251470	255395	34.07	2900	2925	2865	3740	2020	2880	2894.54	4.28	0	-10830	3066	2972	2911	2817	2756	2942	2787	238	860	500	2070	5	1	42685000	1238	8.45	0.61	12	0.60	343.00	4747.00	4545	20240123	-36.19	2360	20240909	22.88	4545	-36.19	20240123	2360	22.88	20240909	4545	-36.19	20240123	2360	22.88	20240909	4.89	N	058850	500	238 억	1825484	N	N	0	N	N
157	20241203	130546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	25	2	0.87	621569330	214806	28.65	2900	2925	2865	3740	2020	2880	2893.63	4.28	0	-12385	3066	2972	2911	2817	2756	2942	2787	238	860	500	2070	5	1	42685000	1240	8.47	0.61	12	0.50	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.89	N	058850	500	238 억	1825484	N	N	0	N	N
158	20241203	120602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2910	30	2	1.04	568102365	196407	26.20	2900	2925	2865	3740	2020	2880	2892.48	4.28	0	-15093	3066	2972	2911	2817	2756	2942	2787	238	860	500	2070	5	1	42685000	1242	8.48	0.61	12	0.46	343.00	4747.00	4545	20240123	-35.97	2360	20240909	23.31	4545	-35.97	20240123	2360	23.31	20240909	4545	-35.97	20240123	2360	23.31	20240909	4.89	N	058850	500	238 억	1825484	N	N	0	N	N
159	20241203	110544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2885	5	2	0.17	431236995	149157	19.90	2900	2925	2865	3740	2020	2880	2891.16	4.28	0	-23373	3066	2972	2911	2817	2756	2942	2787	238	860	500	2070	5	1	42685000	1231	8.41	0.61	12	0.35	343.00	4747.00	4545	20240123	-36.52	2360	20240909	22.25	4545	-36.52	20240123	2360	22.25	20240909	4545	-36.52	20240123	2360	22.25	20240909	4.89	N	058850	500	238 억	1825484	N	N	0	N	N
160	20241203	100534	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	0	3	0.00	312337815	107958	14.40	2900	2925	2865	3740	2020	2880	2893.14	4.28	0	-14082	3066	2972	2911	2817	2756	2942	2787	238	860	500	2070	5	1	42685000	1229	8.40	0.61	12	0.25	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	4.89	N	058850	500	238 억	1825484	N	N	0	N	N
161	20241203	090533	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2905	25	2	0.87	101904115	35093	4.68	2900	2925	2885	3740	2020	2880	2903.83	4.28	0	5234	3066	2972	2911	2817	2756	2942	2787	238	860	500	2070	5	1	42685000	1240	8.47	0.61	12	0.08	343.00	4747.00	4545	20240123	-36.08	2360	20240909	23.09	4545	-36.08	20240123	2360	23.09	20240909	4545	-36.08	20240123	2360	23.09	20240909	4.89	N	058850	500	238 억	1825484	N	N	0	N	N
162	20241202	160519	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2880	-5	5	-0.17	2164014055	743864	159.27	3005	3005	2850	3750	2020	2885	2909.15	4.64	0	-152258	2988	2936	2898	2846	2808	2917	2827	238	865	500	2070	5	1	42685000	1229	8.40	0.61	12	1.74	343.00	4747.00	4545	20240123	-36.63	2360	20240909	22.03	4545	-36.63	20240123	2360	22.03	20240909	4545	-36.63	20240123	2360	22.03	20240909	5.02	N	058850	500	238 억	1981821	N	N	0	N	N
163	20241202	150554	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	-10	5	-0.35	2071325335	711647	152.37	3005	3005	2850	3750	2020	2885	2910.61	4.64	0	-146247	2988	2936	2898	2846	2808	2917	2827	238	865	500	2070	5	1	42685000	1227	8.38	0.61	12	1.67	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	5.02	N	058850	500	238 억	1981821	N	N	0	N	N
164	20241202	140541	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2870	-15	5	-0.52	1906842785	654286	140.09	3005	3005	2850	3750	2020	2885	2914.39	4.64	0	-168091	2988	2936	2898	2846	2808	2917	2827	238	865	500	2070	5	1	42685000	1225	8.37	0.60	12	1.53	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	4545	-36.85	20240123	2360	21.61	20240909	4545	-36.85	20240123	2360	21.61	20240909	5.02	N	058850	500	238 억	1981821	N	N	0	N	N
165	20241202	130527	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2865	-20	5	-0.69	1789255045	613270	131.31	3005	3005	2850	3750	2020	2885	2917.56	4.64	0	-194762	2988	2936	2898	2846	2808	2917	2827	238	865	500	2070	5	1	42685000	1223	8.35	0.60	12	1.44	343.00	4747.00	4545	20240123	-36.96	2360	20240909	21.40	4545	-36.96	20240123	2360	21.40	20240909	4545	-36.96	20240123	2360	21.40	20240909	5.02	N	058850	500	238 억	1981821	N	N	0	N	N
166	20241202	120549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2875	-10	5	-0.35	1644765745	562764	120.49	3005	3005	2850	3750	2020	2885	2922.66	4.64	0	-199452	2988	2936	2898	2846	2808	2917	2827	238	865	500	2070	5	1	42685000	1227	8.38	0.61	12	1.32	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	4545	-36.74	20240123	2360	21.82	20240909	4545	-36.74	20240123	2360	21.82	20240909	5.02	N	058850	500	238 억	1981821	N	N	0	N	N
167	20241202	110514	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2895	10	2	0.35	1444341880	492914	105.54	3005	3005	2885	3750	2020	2885	2930.21	4.64	0	-194196	2988	2936	2898	2846	2808	2917	2827	238	865	500	2070	5	1	42685000	1236	8.44	0.61	12	1.15	343.00	4747.00	4545	20240123	-36.30	2360	20240909	22.67	4545	-36.30	20240123	2360	22.67	20240909	4545	-36.30	20240123	2360	22.67	20240909	5.02	N	058850	500	238 억	1981821	N	N	0	N	N
168	20241202	100521	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2920	35	2	1.21	1047274325	355840	76.19	3005	3005	2895	3750	2020	2885	2943.10	4.64	0	-172872	2988	2936	2898	2846	2808	2917	2827	238	865	500	2070	5	1	42685000	1246	8.51	0.62	12	0.83	343.00	4747.00	4545	20240123	-35.75	2360	20240909	23.73	4545	-35.75	20240123	2360	23.73	20240909	4545	-35.75	20240123	2360	23.73	20240909	5.02	N	058850	500	238 억	1981821	N	N	0	N	N
169	20241202	090517	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2940	55	2	1.91	549105830	184912	39.59	3005	3005	2925	3750	2020	2885	2969.55	4.64	0	-83922	2988	2936	2898	2846	2808	2917	2827	238	865	500	2070	5	1	42685000	1255	8.57	0.62	12	0.43	343.00	4747.00	4545	20240123	-35.31	2360	20240909	24.58	4545	-35.31	20240123	2360	24.58	20240909	4545	-35.31	20240123	2360	24.58	20240909	5.02	N	058850	500	238 억	1981821	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History