KissMeData/035510/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160441	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39814098950	2642591	12.70	15110	15810	14490	19730	10630	15180	15080.80	1.22	25613	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	17.31	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		186148	N	N	0	N	00	N
3	20241231	150442	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39814098950	2642591	12.70	15110	15810	14490	19730	10630	15180	15080.80	1.22	25613	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	17.31	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		186148	N	N	0	N	00	N
4	20241231	140441	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39814098950	2642591	12.70	15110	15810	14490	19730	10630	15180	15080.80	1.22	25613	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	17.31	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		186148	N	N	0	N	00	N
5	20241231	130441	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39814098950	2642591	12.70	15110	15810	14490	19730	10630	15180	15080.80	1.22	25613	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	17.31	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		186148	N	N	0	N	00	N
6	20241231	120441	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39814098950	2642591	12.70	15110	15810	14490	19730	10630	15180	15080.80	1.22	25613	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	17.31	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		186148	N	N	0	N	00	N
7	20241231	110440	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39814098950	2642591	12.70	15110	15810	14490	19730	10630	15180	15080.80	1.22	25613	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	17.31	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		186148	N	N	0	N	00	N
8	20241231	100434	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39814098950	2642591	12.70	15110	15810	14490	19730	10630	15180	15080.80	1.22	25613	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	17.31	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		186148	N	N	0	N	00	N
9	20241231	090442	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39814098950	2642591	12.70	15110	15810	14490	19730	10630	15180	15080.80	1.22	25613	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	17.31	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		186148	N	N	0	N	00	N
10	20241230	160439	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	-680	5	-4.48	39117720550	2594293	12.47	15110	15810	14490	19730	10630	15180	15080.80	1.05	0	26908	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2214	8.19	0.59	12	16.99	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	17680	-17.99	20241227	8070	79.68	20241210	17680	-17.99	20241227	8070	79.68	20241210	5.76	N	035510	500	76 억		160535	N	N	0	N	00	N
11	20241230	150442	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14580	-600	5	-3.95	36715938020	2428844	11.67	15110	15810	14500	19730	10630	15180	15116.50	1.05	0	20553	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2226	8.24	0.59	12	15.91	1770.00	24729.00	17680	20241227	-17.53	8070	20241210	80.67	17680	-17.53	20241227	8070	80.67	20241210	17680	-17.53	20241227	8070	80.67	20241210	5.76	N	035510	500	76 억		160535	N	N	0	N	00	N
12	20241230	140440	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14850	-330	5	-2.17	31913236100	2102012	10.10	15110	15810	14770	19730	10630	15180	15182.24	1.05	0	3785	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2267	8.39	0.60	12	13.77	1770.00	24729.00	17680	20241227	-16.01	8070	20241210	84.01	17680	-16.01	20241227	8070	84.01	20241210	17680	-16.01	20241227	8070	84.01	20241210	5.76	N	035510	500	76 억		160535	N	N	0	N	00	N
13	20241230	130441	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	15090	-90	5	-0.59	29560020590	1944466	9.34	15110	15810	14770	19730	10630	15180	15202.19	1.05	0	4562	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2304	8.53	0.61	12	12.74	1770.00	24729.00	17680	20241227	-14.65	8070	20241210	86.99	17680	-14.65	20241227	8070	86.99	20241210	17680	-14.65	20241227	8070	86.99	20241210	5.76	N	035510	500	76 억		160535	N	N	0	N	00	N
14	20241230	120439	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14940	-240	5	-1.58	25792556930	1692067	8.13	15110	15810	14770	19730	10630	15180	15243.41	1.05	0	7447	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2281	8.44	0.60	12	11.08	1770.00	24729.00	17680	20241227	-15.50	8070	20241210	85.13	17680	-15.50	20241227	8070	85.13	20241210	17680	-15.50	20241227	8070	85.13	20241210	5.76	N	035510	500	76 억		160535	N	N	0	N	00	N
15	20241230	110441	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	15080	-100	5	-0.66	23385077680	1531398	7.36	15110	15810	14770	19730	10630	15180	15270.71	1.05	0	5212	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2302	8.52	0.61	12	10.03	1770.00	24729.00	17680	20241227	-14.71	8070	20241210	86.86	17680	-14.71	20241227	8070	86.86	20241210	17680	-14.71	20241227	8070	86.86	20241210	5.76	N	035510	500	76 억		160535	N	N	0	N	00	N
16	20241230	100440	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	15070	-110	5	-0.72	20084118930	1313095	6.31	15110	15810	14770	19730	10630	15180	15295.70	1.05	0	-3548	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2301	8.51	0.61	12	8.60	1770.00	24729.00	17680	20241227	-14.76	8070	20241210	86.74	17680	-14.76	20241227	8070	86.74	20241210	17680	-14.76	20241227	8070	86.74	20241210	5.76	N	035510	500	76 억		160535	N	N	0	N	00	N
17	20241230	090441	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	15170	-10	5	-0.07	3081058280	205470	0.99	15110	15180	14770	19730	10630	15180	14990.50	1.05	0	-1882	18553	16866	15993	14306	13433	16430	13870	76	4550	500	11230	10	1	15268540	2316	8.57	0.61	12	1.35	1770.00	24729.00	17680	20241227	-14.20	8070	20241210	87.98	17680	-14.20	20241227	8070	87.98	20241210	17680	-14.20	20241227	8070	87.98	20241210	5.76	N	035510	500	76 억		160535	N	N	0	N	00	N
18	20241227	160438	57	100.00	KOSPI	신고가		N	N	N	N		N	15180	120	2	0.80	338488356770	20661808	341.96	16040	17680	15120	19570	10550	15060	16382.76	0.94	0	15793	16780	15920	15320	14460	13860	16350	14890	76	4510	500	11140	10	1	15268540	2318	8.58	0.61	12	135.32	1770.00	24729.00	17680	20241227	-14.14	8070	20241210	88.10	17680	-14.14	20241227	8070	88.10	20241210	17680	-14.14	20241227	8070	88.10	20241210	3.92	N	035510	500	76 억		142820	N	N	0	N	00	N
19	20241227	150438	57	100.00	KOSPI	신고가		N	N	N	N		N	15220	160	2	1.06	333510586040	20334777	336.55	16040	17680	15120	19570	10550	15060	16401.05	0.94	0	13834	16780	15920	15320	14460	13860	16350	14890	76	4510	500	11140	10	1	15268540	2324	8.60	0.62	12	133.18	1770.00	24729.00	17680	20241227	-13.91	8070	20241210	88.60	17680	-13.91	20241227	8070	88.60	20241210	17680	-13.91	20241227	8070	88.60	20241210	3.92	N	035510	500	76 억		142820	N	N	0	N	00	N
20	20241227	140441	57	100.00	KOSPI	신고가		N	N	N	N		N	16040	980	2	6.51	316247706750	19220135	318.10	16040	17680	15130	19570	10550	15060	16454.04	0.94	0	-497	16780	15920	15320	14460	13860	16350	14890	76	4510	500	11140	10	1	15268540	2449	9.06	0.65	12	125.88	1770.00	24729.00	17680	20241227	-9.28	8070	20241210	98.76	17680	-9.28	20241227	8070	98.76	20241210	17680	-9.28	20241227	8070	98.76	20241210	3.92	N	035510	500	76 억		142820	N	N	0	N	00	N
21	20241227	130439	57	100.00	KOSPI	신고가		N	N	N	N		N	16240	1180	2	7.84	288831297060	17504679	289.71	16040	17680	15130	19570	10550	15060	16500.30	0.94	0	6841	16780	15920	15320	14460	13860	16350	14890	76	4510	500	11140	10	1	15268540	2480	9.18	0.66	12	114.65	1770.00	24729.00	17680	20241227	-8.14	8070	20241210	101.24	17680	-8.14	20241227	8070	101.24	20241210	17680	-8.14	20241227	8070	101.24	20241210	3.92	N	035510	500	76 억		142820	N	N	0	N	00	N
22	20241227	120439	57	100.00	KOSPI	신고가		N	N	N	N		N	17290	2230	2	14.81	218142170580	13356122	221.05	16040	17450	15130	19570	10550	15060	16332.82	0.94	0	31458	16780	15920	15320	14460	13860	16350	14890	76	4510	500	11140	10	1	15268540	2640	9.77	0.70	12	87.47	1770.00	24729.00	17450	20241227	-0.92	8070	20241210	114.25	17450	-0.92	20241227	8070	114.25	20241210	17450	-0.92	20241227	8070	114.25	20241210	3.92	N	035510	500	76 억		142820	N	N	0	N	00	N
23	20241227	110438	57	100.00	KOSPI			N	N	N	N		N	15800	740	2	4.91	103382813790	6479294	107.23	16040	16450	15130	19570	10550	15060	15955.99	0.94	0	2440	16780	15920	15320	14460	13860	16350	14890	76	4510	500	11140	10	1	15268540	2412	8.93	0.64	12	42.44	1770.00	24729.00	17400	20241224	-9.20	8070	20241210	95.79	17400	-9.20	20241224	8070	95.79	20241210	17400	-9.20	20241224	8070	95.79	20241210	3.92	N	035510	500	76 억		142820	N	N	0	N	00	N
24	20241227	100438	57	100.00	KOSPI			N	N	N	N		N	15590	530	2	3.52	67750930290	4242729	70.22	16040	16450	15130	19570	10550	15060	15968.89	0.94	0	5048	16780	15920	15320	14460	13860	16350	14890	76	4510	500	11140	10	1	15268540	2380	8.81	0.63	12	27.79	1770.00	24729.00	17400	20241224	-10.40	8070	20241210	93.18	17400	-10.40	20241224	8070	93.18	20241210	17400	-10.40	20241224	8070	93.18	20241210	3.92	N	035510	500	76 억		142820	N	N	0	N	00	N
25	20241227	090441	57	100.00	KOSPI			N	N	N	N		N	16290	1230	2	8.17	28261730040	1740599	28.81	16040	16450	16010	19570	10550	15060	16237.33	0.94	0	28184	16780	15920	15320	14460	13860	16350	14890	76	4510	500	11140	10	1	15268540	2487	9.20	0.66	12	11.40	1770.00	24729.00	17400	20241224	-6.38	8070	20241210	101.86	17400	-6.38	20241224	8070	101.86	20241210	17400	-6.38	20241224	8070	101.86	20241210	3.92	N	035510	500	76 억		142820	N	N	0	N	00	N
26	20241226	160438	54	100.00	KOSPI			N	N	N	N		N	15060	-250	5	-1.63	81876923770	5330090	16.28	15040	16180	14720	19900	10720	15310	15361.47	1.07	0	-20440	19743	17526	15183	12966	10623	18635	14075	76	4590	500	11320	10	1	15268540	2299	8.51	0.61	12	34.91	1770.00	24729.00	17400	20241224	-13.45	8070	20241210	86.62	17400	-13.45	20241224	8070	86.62	20241210	17400	-13.45	20241224	8070	86.62	20241210	3.02	N	035510	500	76 억		162813	N	N	0	N	01	N
27	20241226	150436	54	100.00	KOSPI			N	N	N	N		N	14940	-370	5	-2.42	77854500500	5061762	15.46	15040	16180	14720	19900	10720	15310	15380.94	1.07	0	-11038	19743	17526	15183	12966	10623	18635	14075	76	4590	500	11320	10	1	15268540	2281	8.44	0.60	12	33.15	1770.00	24729.00	17400	20241224	-14.14	8070	20241210	85.13	17400	-14.14	20241224	8070	85.13	20241210	17400	-14.14	20241224	8070	85.13	20241210	3.02	N	035510	500	76 억		162813	N	N	0	N	01	N
28	20241226	140435	54	100.00	KOSPI			N	N	N	N		N	14990	-320	5	-2.09	71202392050	4615742	14.10	15040	16180	14890	19900	10720	15310	15426.05	1.07	0	-10775	19743	17526	15183	12966	10623	18635	14075	76	4590	500	11320	10	1	15268540	2289	8.47	0.61	12	30.23	1770.00	24729.00	17400	20241224	-13.85	8070	20241210	85.75	17400	-13.85	20241224	8070	85.75	20241210	17400	-13.85	20241224	8070	85.75	20241210	3.02	N	035510	500	76 억		162813	N	N	0	N	01	N
29	20241226	130436	54	100.00	KOSPI			N	N	N	N		N	15150	-160	5	-1.05	67898632630	4397142	13.43	15040	16180	14890	19900	10720	15310	15441.61	1.07	0	-20533	19743	17526	15183	12966	10623	18635	14075	76	4590	500	11320	10	1	15268540	2313	8.56	0.61	12	28.80	1770.00	24729.00	17400	20241224	-12.93	8070	20241210	87.73	17400	-12.93	20241224	8070	87.73	20241210	17400	-12.93	20241224	8070	87.73	20241210	3.02	N	035510	500	76 억		162813	N	N	0	N	01	N
30	20241226	120435	54	100.00	KOSPI			N	N	N	N		N	15180	-130	5	-0.85	64117608100	4148191	12.67	15040	16180	14890	19900	10720	15310	15456.84	1.07	0	-9324	19743	17526	15183	12966	10623	18635	14075	76	4590	500	11320	10	1	15268540	2318	8.58	0.61	12	27.17	1770.00	24729.00	17400	20241224	-12.76	8070	20241210	88.10	17400	-12.76	20241224	8070	88.10	20241210	17400	-12.76	20241224	8070	88.10	20241210	3.02	N	035510	500	76 억		162813	N	N	0	N	01	N
31	20241226	110436	54	100.00	KOSPI			N	N	N	N		N	15240	-70	5	-0.46	47312328620	3049253	9.31	15040	16180	15040	19900	10720	15310	15516.19	1.07	0	-22526	19743	17526	15183	12966	10623	18635	14075	76	4590	500	11320	10	1	15268540	2327	8.61	0.62	12	19.97	1770.00	24729.00	17400	20241224	-12.41	8070	20241210	88.85	17400	-12.41	20241224	8070	88.85	20241210	17400	-12.41	20241224	8070	88.85	20241210	3.02	N	035510	500	76 억		162813	N	N	0	N	01	N
32	20241226	100436	54	100.00	KOSPI			N	N	N	N		N	15370	60	2	0.39	41787269990	2688910	8.21	15040	16180	15040	19900	10720	15310	15540.79	1.07	0	-16410	19743	17526	15183	12966	10623	18635	14075	76	4590	500	11320	10	1	15268540	2347	8.68	0.62	12	17.61	1770.00	24729.00	17400	20241224	-11.67	8070	20241210	90.46	17400	-11.67	20241224	8070	90.46	20241210	17400	-11.67	20241224	8070	90.46	20241210	3.02	N	035510	500	76 억		162813	N	N	0	N	01	N
33	20241226	090435	54	100.00	KOSPI			N	N	N	N		N	15400	90	2	0.59	6437644510	420654	1.28	15040	15560	15040	19900	10720	15310	15303.86	1.07	0	20810	19743	17526	15183	12966	10623	18635	14075	76	4590	500	11320	10	1	15268540	2351	8.70	0.62	12	2.76	1770.00	24729.00	17400	20241224	-11.49	8070	20241210	90.83	17400	-11.49	20241224	8070	90.83	20241210	17400	-11.49	20241224	8070	90.83	20241210	3.02	N	035510	500	76 억		162813	N	N	0	N	01	N
34	20241224	160435	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	15310	1270	2	9.05	500173918750	32448419	447.94	13700	17400	12840	18250	9830	14040	15414.48	2.03	0	20902	14826	14432	13646	13252	12466	14630	13450	76	4210	500	10380	10	1	15268540	2338	8.65	0.62	12	212.52	1770.00	24729.00	17400	20241224	-12.01	8070	20241210	89.71	17400	-12.01	20241224	8070	89.71	20241210	17400	-12.01	20241224	8070	89.71	20241210	2.02	N	035510	500	76 억		310515	N	N	15	N	00	N
35	20241224	150435	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	15890	1850	2	13.18	470193275010	30526163	421.40	13700	17400	12840	18250	9830	14040	15402.96	2.03	0	-130	14826	14432	13646	13252	12466	14630	13450	76	4210	500	10380	10	1	15268540	2426	8.98	0.64	12	199.93	1770.00	24729.00	17400	20241224	-8.68	8070	20241210	96.90	17400	-8.68	20241224	8070	96.90	20241210	17400	-8.68	20241224	8070	96.90	20241210	2.02	N	035510	500	76 억		310515	N	N	15	N	00	N
36	20241224	140434	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	16680	2640	2	18.80	413960969930	27159679	374.93	13700	17400	12840	18250	9830	14040	15241.75	2.03	0	2401	14826	14432	13646	13252	12466	14630	13450	76	4210	500	10380	10	1	15268540	2547	9.42	0.67	12	177.88	1770.00	24729.00	17400	20241224	-4.14	8070	20241210	106.69	17400	-4.14	20241224	8070	106.69	20241210	17400	-4.14	20241224	8070	106.69	20241210	2.02	N	035510	500	76 억		310515	N	N	15	N	00	N
37	20241224	130435	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	16660	2620	2	18.66	329627275830	22149666	305.77	13700	17400	12840	18250	9830	14040	14881.82	2.03	0	-1025	14826	14432	13646	13252	12466	14630	13450	76	4210	500	10380	10	1	15268540	2544	9.41	0.67	12	145.07	1770.00	24729.00	17400	20241224	-4.25	8070	20241210	106.44	17400	-4.25	20241224	8070	106.44	20241210	17400	-4.25	20241224	8070	106.44	20241210	2.02	N	035510	500	76 억		310515	N	N	15	N	00	N
38	20241224	120434	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14610	570	2	4.06	172286467580	12332650	170.25	13700	14880	12840	18250	9830	14040	13969.95	2.03	0	-3053	14826	14432	13646	13252	12466	14630	13450	76	4210	500	10380	10	1	15268540	2231	8.25	0.59	12	80.77	1770.00	24729.00	14880	20241224	-1.81	8070	20241210	81.04	14880	-1.81	20241224	8070	81.04	20241210	14880	-1.81	20241224	8070	81.04	20241210	2.02	N	035510	500	76 억		310515	N	N	15	N	00	N
39	20241224	110435	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	13680	-360	5	-2.56	143002559750	10268689	141.76	13700	14880	12840	18250	9830	14040	13926.08	2.03	0	-371	14826	14432	13646	13252	12466	14630	13450	76	4210	500	10380	10	1	15268540	2089	7.73	0.55	12	67.25	1770.00	24729.00	14880	20241224	-8.06	8070	20241210	69.52	14880	-8.06	20241224	8070	69.52	20241210	14880	-8.06	20241224	8070	69.52	20241210	2.02	N	035510	500	76 억		310515	N	N	15	N	00	N
40	20241224	100435	55	60.00	KOSPI			N	N	N	Y	60	N	13150	-890	5	-6.34	32277036300	2425901	33.49	13700	13960	12840	18250	9830	14040	13305.14	2.03	0	2111	14826	14432	13646	13252	12466	14630	13450	76	4210	500	10380	10	1	15268540	2008	7.43	0.53	12	15.89	1770.00	24729.00	14150	20240131	-7.07	8070	20241210	62.95	14150	-7.07	20240131	8070	62.95	20241210	14150	-7.07	20240131	8070	62.95	20241210	2.02	N	035510	500	76 억		310515	N	N	15	N	00	N
41	20241224	090436	55	60.00	KOSPI			N	N	N	Y	60	N	13300	-740	5	-5.27	10805611580	790268	10.91	13700	13960	13300	18250	9830	14040	13673.30	2.03	0	18121	14826	14432	13646	13252	12466	14630	13450	76	4210	500	10380	10	1	15268540	2031	7.51	0.54	12	5.18	1770.00	24729.00	14150	20240131	-6.01	8070	20241210	64.81	14150	-6.01	20240131	8070	64.81	20241210	14150	-6.01	20240131	8070	64.81	20241210	2.02	N	035510	500	76 억		310515	N	N	15	N	00	N
42	20241223	160431	55	60.00	KOSPI			N	N	N	Y	60	N	14040	3240	1	30.00	98868404710	7242348	130.18	13330	14040	12860	14040	7560	10800	13651.37	0.86	0	14016	12993	11896	11193	10096	9393	11545	9745	86	3240	500	7990	10	1	17200000	2415	7.93	0.57	12	42.11	1770.00	24729.00	14150	20240131	-0.78	8070	20241210	73.98	14150	-0.78	20240131	8070	73.98	20241210	14150	-0.78	20240131	8070	73.98	20241210	1.74	N	035510	500	86 억		148428	N	N	15	N	00	N
43	20241223	150434	55	60.00	KOSPI			N	N	N	Y	60	N	14040	3240	1	30.00	98760142270	7234637	130.04	13330	14040	12860	14040	7560	10800	13651.02	0.86	0	14025	12993	11896	11193	10096	9393	11545	9745	86	3240	500	7990	10	1	17200000	2415	7.93	0.57	12	42.06	1770.00	24729.00	14150	20240131	-0.78	8070	20241210	73.98	14150	-0.78	20240131	8070	73.98	20241210	14150	-0.78	20240131	8070	73.98	20241210	1.74	N	035510	500	86 억		148428	N	N	3	N	00	N
44	20241223	140431	55	60.00	KOSPI			N	N	N	Y	60	N	14040	3240	1	30.00	98332638310	7204188	129.50	13330	14040	12860	14040	7560	10800	13649.37	0.86	0	-3482	12993	11896	11193	10096	9393	11545	9745	86	3240	500	7990	10	1	17200000	2415	7.93	0.57	12	41.88	1770.00	24729.00	14150	20240131	-0.78	8070	20241210	73.98	14150	-0.78	20240131	8070	73.98	20241210	14150	-0.78	20240131	8070	73.98	20241210	1.74	N	035510	500	86 억		148428	N	N	3	N	00	N
45	20241223	130431	55	60.00	KOSPI			N	N	N	Y	60	N	13020	2220	2	20.56	74409864270	5459233	98.13	13330	14040	12860	14040	7560	10800	13630.09	0.86	0	-3050	12993	11896	11193	10096	9393	11545	9745	86	3240	500	7990	10	1	17200000	2239	7.36	0.53	12	31.74	1770.00	24729.00	14150	20240131	-7.99	8070	20241210	61.34	14150	-7.99	20240131	8070	61.34	20241210	14150	-7.99	20240131	8070	61.34	20241210	1.74	N	035510	500	86 억		148428	N	N	3	N	00	N
46	20241223	120433	55	60.00	KOSPI			N	N	N	Y	60	N	13380	2580	2	23.89	67997486810	4970590	89.35	13330	14040	13110	14040	7560	10800	13679.96	0.86	0	-5165	12993	11896	11193	10096	9393	11545	9745	86	3240	500	7990	10	1	17200000	2301	7.56	0.54	12	28.90	1770.00	24729.00	14150	20240131	-5.44	8070	20241210	65.80	14150	-5.44	20240131	8070	65.80	20241210	14150	-5.44	20240131	8070	65.80	20241210	1.74	N	035510	500	86 억		148428	N	N	3	N	00	N
47	20241223	110431	55	60.00	KOSPI			N	N	N	Y	60	N	13530	2730	2	25.28	63381200890	4624630	83.13	13330	14040	13110	14040	7560	10800	13705.14	0.86	0	-5691	12993	11896	11193	10096	9393	11545	9745	86	3240	500	7990	10	1	17200000	2327	7.64	0.55	12	26.89	1770.00	24729.00	14150	20240131	-4.38	8070	20241210	67.66	14150	-4.38	20240131	8070	67.66	20241210	14150	-4.38	20240131	8070	67.66	20241210	1.74	N	035510	500	86 억		148428	N	N	3	N	00	N
48	20241223	100429	55	60.00	KOSPI			N	N	N	Y	60	N	13160	2360	2	21.85	52963123210	3851753	69.24	13330	14040	13110	14040	7560	10800	13750.39	0.86	0	-3064	12993	11896	11193	10096	9393	11545	9745	86	3240	500	7990	10	1	17200000	2264	7.44	0.53	12	22.39	1770.00	24729.00	14150	20240131	-7.00	8070	20241210	63.07	14150	-7.00	20240131	8070	63.07	20241210	14150	-7.00	20240131	8070	63.07	20241210	1.74	N	035510	500	86 억		148428	N	N	3	N	00	N
49	20241223	090432	55	60.00	KOSPI			N	N	N	Y	60	N	14040	3240	1	30.00	13520545750	987031	17.74	13330	14040	13110	14040	7560	10800	13698.20	0.86	0	19878	12993	11896	11193	10096	9393	11545	9745	86	3240	500	7990	10	1	17200000	2415	7.93	0.57	12	5.74	1770.00	24729.00	14150	20240131	-0.78	8070	20241210	73.98	14150	-0.78	20240131	8070	73.98	20241210	14150	-0.78	20240131	8070	73.98	20241210	1.74	N	035510	500	86 억		148428	N	N	3	N	00	N
50	20241220	160429	55	60.00	KOSPI			N	N	N	Y	60	N	10800	240	2	2.27	63541596030	5516942	181.47	10960	12290	10490	13720	7400	10560	11519.51	0.94	0	-10457	12526	11542	10846	9862	9166	11195	9515	86	3160	500	7810	10	1	17200000	1858	6.10	0.44	12	32.08	1770.00	24729.00	14150	20240131	-23.67	8070	20241210	33.83	14150	-23.67	20240131	8070	33.83	20241210	14150	-23.67	20240131	8070	33.83	20241210	0.83	N	035510	500	86 억		160903	N	N	3	N	00	N
51	20241220	150431	55	60.00	KOSPI			N	N	N	Y	60	N	10710	150	2	1.42	62273912790	5399332	177.60	10960	12290	10490	13720	7400	10560	11534.33	0.94	0	-10514	12526	11542	10846	9862	9166	11195	9515	86	3160	500	7810	10	1	17200000	1842	6.05	0.43	12	31.39	1770.00	24729.00	14150	20240131	-24.31	8070	20241210	32.71	14150	-24.31	20240131	8070	32.71	20241210	14150	-24.31	20240131	8070	32.71	20241210	0.83	N	035510	500	86 억		160903	N	N	0	N	00	N
52	20241220	140430	55	60.00	KOSPI			N	N	N	Y	60	N	10650	90	2	0.85	60143387700	5200979	171.08	10960	12290	10490	13720	7400	10560	11564.61	0.94	0	-6836	12526	11542	10846	9862	9166	11195	9515	86	3160	500	7810	10	1	17200000	1832	6.02	0.43	12	30.24	1770.00	24729.00	14150	20240131	-24.73	8070	20241210	31.97	14150	-24.73	20240131	8070	31.97	20241210	14150	-24.73	20240131	8070	31.97	20241210	0.83	N	035510	500	86 억		160903	N	N	0	N	00	N
53	20241220	130429	55	60.00	KOSPI			N	N	N	Y	60	N	10730	170	2	1.61	59126752390	5105681	167.94	10960	12290	10490	13720	7400	10560	11581.36	0.94	0	-4207	12526	11542	10846	9862	9166	11195	9515	86	3160	500	7810	10	1	17200000	1846	6.06	0.43	12	29.68	1770.00	24729.00	14150	20240131	-24.17	8070	20241210	32.96	14150	-24.17	20240131	8070	32.96	20241210	14150	-24.17	20240131	8070	32.96	20241210	0.83	N	035510	500	86 억		160903	N	N	0	N	00	N
54	20241220	120429	55	60.00	KOSPI			N	N	N	Y	60	N	10600	40	2	0.38	56994256920	4906503	161.39	10960	12290	10570	13720	7400	10560	11616.90	0.94	0	-3145	12526	11542	10846	9862	9166	11195	9515	86	3160	500	7810	10	1	17200000	1823	5.99	0.43	12	28.53	1770.00	24729.00	14150	20240131	-25.09	8070	20241210	31.35	14150	-25.09	20240131	8070	31.35	20241210	14150	-25.09	20240131	8070	31.35	20241210	0.83	N	035510	500	86 억		160903	N	N	0	N	00	N
55	20241220	110428	55	60.00	KOSPI			N	N	N	Y	60	N	11390	830	2	7.86	51847707950	4438564	146.00	10960	12290	10950	13720	7400	10560	11682.17	0.94	0	-7401	12526	11542	10846	9862	9166	11195	9515	86	3160	500	7810	10	1	17200000	1959	6.44	0.46	12	25.81	1770.00	24729.00	14150	20240131	-19.51	8070	20241210	41.14	14150	-19.51	20240131	8070	41.14	20241210	14150	-19.51	20240131	8070	41.14	20241210	0.83	N	035510	500	86 억		160903	N	N	0	N	00	N
56	20241220	100429	55	60.00	KOSPI			N	N	N	Y	60	N	11450	890	2	8.43	45390994610	3872475	127.38	10960	12290	10950	13720	7400	10560	11722.61	0.94	0	1264	12526	11542	10846	9862	9166	11195	9515	86	3160	500	7810	10	1	17200000	1969	6.47	0.46	12	22.51	1770.00	24729.00	14150	20240131	-19.08	8070	20241210	41.88	14150	-19.08	20240131	8070	41.88	20241210	14150	-19.08	20240131	8070	41.88	20241210	0.83	N	035510	500	86 억		160903	N	N	0	N	00	N
57	20241220	090430	55	60.00	KOSPI			N	N	N	Y	60	N	11630	1070	2	10.13	6927310490	606691	19.96	10960	11830	10950	13720	7400	10560	11423.72	0.94	0	30321	12526	11542	10846	9862	9166	11195	9515	86	3160	500	7810	10	1	17200000	2000	6.57	0.47	12	3.53	1770.00	24729.00	14150	20240131	-17.81	8070	20241210	44.11	14150	-17.81	20240131	8070	44.11	20241210	14150	-17.81	20240131	8070	44.11	20241210	0.83	N	035510	500	86 억		160903	N	N	0	N	00	N
58	20241219	160430	55	60.00	KOSPI			N	N	N	Y	60	N	10560	-530	5	-4.78	33599235080	3023403	62.14	10710	11830	10150	14410	7770	11090	11113.41	0.89	0	447	12663	11876	10513	9726	8363	12270	10120	86	3320	500	8200	10	1	17200000	1816	5.97	0.43	12	17.58	1770.00	24729.00	14150	20240131	-25.37	8070	20241210	30.86	14150	-25.37	20240131	8070	30.86	20241210	14150	-25.37	20240131	8070	30.86	20241210	0.83	N	035510	500	86 억		152550	N	N	17	N	00	N
59	20241219	150427	55	60.00	KOSPI			N	N	N	Y	60	N	10420	-670	5	-6.04	33009397610	2967096	60.98	10710	11830	10150	14410	7770	11090	11125.19	0.89	0	3636	12663	11876	10513	9726	8363	12270	10120	86	3320	500	8200	10	1	17200000	1792	5.89	0.42	12	17.25	1770.00	24729.00	14150	20240131	-26.36	8070	20241210	29.12	14150	-26.36	20240131	8070	29.12	20241210	14150	-26.36	20240131	8070	29.12	20241210	0.83	N	035510	500	86 억		152550	N	N	17	N	00	N
60	20241219	140428	55	60.00	KOSPI			N	N	N	Y	60	N	10400	-690	5	-6.22	31704295880	2840560	58.38	10710	11830	10200	14410	7770	11090	11161.37	0.89	0	5078	12663	11876	10513	9726	8363	12270	10120	86	3320	500	8200	10	1	17200000	1789	5.88	0.42	12	16.51	1770.00	24729.00	14150	20240131	-26.50	8070	20241210	28.87	14150	-26.50	20240131	8070	28.87	20241210	14150	-26.50	20240131	8070	28.87	20241210	0.83	N	035510	500	86 억		152550	N	N	17	N	00	N
61	20241219	130428	55	60.00	KOSPI			N	N	N	Y	60	N	10580	-510	5	-4.60	29409509210	2620665	53.86	10710	11830	10580	14410	7770	11090	11222.33	0.89	0	59	12663	11876	10513	9726	8363	12270	10120	86	3320	500	8200	10	1	17200000	1820	5.98	0.43	12	15.24	1770.00	24729.00	14150	20240131	-25.23	8070	20241210	31.10	14150	-25.23	20240131	8070	31.10	20241210	14150	-25.23	20240131	8070	31.10	20241210	0.83	N	035510	500	86 억		152550	Y	N	17	N	00	N
62	20241219	120429	55	60.00	KOSPI			N	N	N	Y	60	N	10890	-200	5	-1.80	28311189180	2518485	51.76	10710	11830	10700	14410	7770	11090	11241.57	0.89	0	4929	12663	11876	10513	9726	8363	12270	10120	86	3320	500	8200	10	1	17200000	1873	6.15	0.44	12	14.64	1770.00	24729.00	14150	20240131	-23.04	8070	20241210	34.94	14150	-23.04	20240131	8070	34.94	20241210	14150	-23.04	20240131	8070	34.94	20241210	0.83	N	035510	500	86 억		152550	N	N	17	N	00	N
63	20241219	110428	55	60.00	KOSPI			N	N	N	Y	60	N	10930	-160	5	-1.44	27134903410	2410594	49.54	10710	11830	10700	14410	7770	11090	11256.76	0.89	0	4962	12663	11876	10513	9726	8363	12270	10120	86	3320	500	8200	10	1	17200000	1880	6.18	0.44	12	14.02	1770.00	24729.00	14150	20240131	-22.76	8070	20241210	35.44	14150	-22.76	20240131	8070	35.44	20241210	14150	-22.76	20240131	8070	35.44	20241210	0.83	N	035510	500	86 억		152550	N	N	17	N	00	N
64	20241219	100422	55	60.00	KOSPI			N	N	N	Y	60	N	10810	-280	5	-2.52	10047775010	911450	18.73	10710	11420	10700	14410	7770	11090	11023.69	0.89	0	-102	12663	11876	10513	9726	8363	12270	10120	86	3320	500	8200	10	1	17200000	1859	6.11	0.44	12	5.30	1770.00	24729.00	14150	20240131	-23.60	8070	20241210	33.95	14150	-23.60	20240131	8070	33.95	20241210	14150	-23.60	20240131	8070	33.95	20241210	0.83	N	035510	500	86 억		152550	N	N	17	N	00	N
65	20241219	090428	55	60.00	KOSPI			N	N	N	Y	60	N	11010	-80	5	-0.72	2560119130	233875	4.81	10710	11200	10700	14410	7770	11090	10944.35	0.89	0	7817	12663	11876	10513	9726	8363	12270	10120	86	3320	500	8200	10	1	17200000	1894	6.22	0.45	12	1.36	1770.00	24729.00	14150	20240131	-22.19	8070	20241210	36.43	14150	-22.19	20240131	8070	36.43	20241210	14150	-22.19	20240131	8070	36.43	20241210	0.83	N	035510	500	86 억		152550	N	N	17	N	00	N
66	20241218	160426	55	60.00	KOSPI			N	N	N	Y	60	N	11090	2250	2	25.45	50321411330	4754248	29190.45	9300	11300	9150	11490	6190	8840	10583.83	1.00	0	-35519	8940	8890	8790	8740	8640	8915	8765	86	2650	500	6540	10	1	17200000	1907	6.27	0.45	12	27.64	1770.00	24729.00	14150	20240131	-21.63	8070	20241210	37.42	14150	-21.63	20240131	8070	37.42	20241210	14150	-21.63	20240131	8070	37.42	20241210	0.84	N	035510	500	86 억		172265	N	N	17	N	00	N
67	20241218	150428	55	60.00	KOSPI			N	N	N	Y	60	N	11110	2270	2	25.68	42199770760	4024308	24708.71	9300	11170	9150	11490	6190	8840	10486.22	1.00	0	-35018	8940	8890	8790	8740	8640	8915	8765	86	2650	500	6540	10	1	17200000	1911	6.28	0.45	12	23.40	1770.00	24729.00	14150	20240131	-21.48	8070	20241210	37.67	14150	-21.48	20240131	8070	37.67	20241210	14150	-21.48	20240131	8070	37.67	20241210	0.84	N	035510	500	86 억		172265	N	N	0	N	00	N
68	20241218	140427	55	60.00	KOSPI			N	N	N	Y	60	N	10690	1850	2	20.93	34803420520	3327780	20432.12	9300	11160	9150	11490	6190	8840	10458.45	1.00	0	-30379	8940	8890	8790	8740	8640	8915	8765	86	2650	500	6540	10	1	17200000	1839	6.04	0.43	12	19.35	1770.00	24729.00	14150	20240131	-24.45	8070	20241210	32.47	14150	-24.45	20240131	8070	32.47	20241210	14150	-24.45	20240131	8070	32.47	20241210	0.84	N	035510	500	86 억		172265	N	N	0	N	00	N
69	20241218	130427	55	60.00	KOSPI			N	N	N	Y	60	N	10300	1460	2	16.52	23309217600	2248179	13803.52	9300	10950	9150	11490	6190	8840	10368.04	1.00	0	-28696	8940	8890	8790	8740	8640	8915	8765	86	2650	500	6540	10	1	17200000	1772	5.82	0.42	12	13.07	1770.00	24729.00	14150	20240131	-27.21	8070	20241210	27.63	14150	-27.21	20240131	8070	27.63	20241210	14150	-27.21	20240131	8070	27.63	20241210	0.84	N	035510	500	86 억		172265	N	N	0	N	00	N
70	20241218	120428	55	60.00	KOSPI			N	N	N	Y	60	N	10770	1930	2	21.83	17611140930	1707570	10484.25	9300	10950	9150	11490	6190	8840	10313.57	1.00	0	-31557	8940	8890	8790	8740	8640	8915	8765	86	2650	500	6540	10	1	17200000	1852	6.08	0.44	12	9.93	1770.00	24729.00	14150	20240131	-23.89	8070	20241210	33.46	14150	-23.89	20240131	8070	33.46	20241210	14150	-23.89	20240131	8070	33.46	20241210	0.84	N	035510	500	86 억		172265	N	N	0	N	00	N
71	20241218	110428	55	60.00	KOSPI			N	N	N	Y	60	N	10230	1390	2	15.72	8470233080	841283	5165.36	9300	10730	9150	11490	6190	8840	10068.23	1.00	0	-10537	8940	8890	8790	8740	8640	8915	8765	86	2650	500	6540	10	1	17200000	1760	5.78	0.41	12	4.89	1770.00	24729.00	14150	20240131	-27.70	8070	20241210	26.77	14150	-27.70	20240131	8070	26.77	20241210	14150	-27.70	20240131	8070	26.77	20241210	0.84	N	035510	500	86 억		172265	N	N	0	N	00	N
72	20241218	100427	55	60.00	KOSPI			N	N	N	Y	60	N	9570	730	2	8.26	1455826310	153405	941.89	9300	9980	9150	11490	6190	8840	9490.08	1.00	0	-13870	8940	8890	8790	8740	8640	8915	8765	86	2650	500	6540	10	1	17200000	1646	5.41	0.39	12	0.89	1770.00	24729.00	14150	20240131	-32.37	8070	20241210	18.59	14150	-32.37	20240131	8070	18.59	20241210	14150	-32.37	20240131	8070	18.59	20241210	0.84	N	035510	500	86 억		172265	N	N	0	N	00	N
73	20241218	090428	55	60.00	KOSPI			N	N	N	Y	60	N	9520	680	2	7.69	566637060	58975	362.10	9300	9980	9220	11490	6190	8840	9608.09	1.00	0	-3816	8940	8890	8790	8740	8640	8915	8765	86	2650	500	6540	10	1	17200000	1637	5.38	0.38	12	0.34	1770.00	24729.00	14150	20240131	-32.72	8070	20241210	17.97	14150	-32.72	20240131	8070	17.97	20241210	14150	-32.72	20240131	8070	17.97	20241210	0.84	N	035510	500	86 억		172265	N	N	0	N	00	N
74	20241217	160425	55	60.00	KOSPI			N	N	N	Y	60	N	8840	60	2	0.68	142528370	16287	75.18	8780	8840	8690	11410	6150	8780	8751.05	1.01	0	-1793	8960	8870	8790	8700	8620	8830	8660	86	2630	500	6490	10	1	17200000	1520	4.99	0.36	12	0.09	1770.00	24729.00	14150	20240131	-37.53	8070	20241210	9.54	14150	-37.53	20240131	8070	9.54	20241210	14150	-37.53	20240131	8070	9.54	20241210	0.84	N	035510	500	86 억		174167	N	N	0	N	00	N
75	20241217	150426	55	60.00	KOSPI			N	N	N	Y	60	N	8800	20	2	0.23	137581530	15726	72.59	8780	8840	8690	11410	6150	8780	8748.67	1.01	0	-1882	8960	8870	8790	8700	8620	8830	8660	86	2630	500	6490	10	1	17200000	1514	4.97	0.36	12	0.09	1770.00	24729.00	14150	20240131	-37.81	8070	20241210	9.05	14150	-37.81	20240131	8070	9.05	20241210	14150	-37.81	20240131	8070	9.05	20241210	0.84	N	035510	500	86 억		174167	N	N	0	N	00	N
76	20241217	140428	55	60.00	KOSPI			N	N	N	Y	60	N	8810	30	2	0.34	103970180	11900	54.93	8780	8840	8690	11410	6150	8780	8736.99	1.01	0	-1803	8960	8870	8790	8700	8620	8830	8660	86	2630	500	6490	10	1	17200000	1515	4.98	0.36	12	0.07	1770.00	24729.00	14150	20240131	-37.74	8070	20241210	9.17	14150	-37.74	20240131	8070	9.17	20241210	14150	-37.74	20240131	8070	9.17	20241210	0.84	N	035510	500	86 억		174167	N	N	0	N	00	N
77	20241217	130417	55	60.00	KOSPI			N	N	N	Y	60	N	8730	-50	5	-0.57	92199430	10559	48.74	8780	8830	8690	11410	6150	8780	8731.83	1.01	0	-1895	8960	8870	8790	8700	8620	8830	8660	86	2630	500	6490	10	1	17200000	1502	4.93	0.35	12	0.06	1770.00	24729.00	14150	20240131	-38.30	8070	20241210	8.18	14150	-38.30	20240131	8070	8.18	20241210	14150	-38.30	20240131	8070	8.18	20241210	0.84	N	035510	500	86 억		174167	N	N	0	N	00	N
78	20241217	120425	55	60.00	KOSPI			N	N	N	Y	60	N	8730	-50	5	-0.57	67670720	7754	35.79	8780	8830	8690	11410	6150	8780	8727.20	1.01	0	-1102	8960	8870	8790	8700	8620	8830	8660	86	2630	500	6490	10	1	17200000	1502	4.93	0.35	12	0.05	1770.00	24729.00	14150	20240131	-38.30	8070	20241210	8.18	14150	-38.30	20240131	8070	8.18	20241210	14150	-38.30	20240131	8070	8.18	20241210	0.84	N	035510	500	86 억		174167	N	N	0	N	00	N
79	20241217	110426	55	60.00	KOSPI			N	N	N	Y	60	N	8710	-70	5	-0.80	58860050	6746	31.14	8780	8830	8690	11410	6150	8780	8725.18	1.01	0	-1159	8960	8870	8790	8700	8620	8830	8660	86	2630	500	6490	10	1	17200000	1498	4.92	0.35	12	0.04	1770.00	24729.00	14150	20240131	-38.45	8070	20241210	7.93	14150	-38.45	20240131	8070	7.93	20241210	14150	-38.45	20240131	8070	7.93	20241210	0.84	N	035510	500	86 억		174167	N	N	0	N	00	N
80	20241217	100418	55	60.00	KOSPI			N	N	N	Y	60	N	8700	-80	5	-0.91	46817540	5364	24.76	8780	8830	8690	11410	6150	8780	8728.10	1.01	0	-1335	8960	8870	8790	8700	8620	8830	8660	86	2630	500	6490	10	1	17200000	1496	4.92	0.35	12	0.03	1770.00	24729.00	14150	20240131	-38.52	8070	20241210	7.81	14150	-38.52	20240131	8070	7.81	20241210	14150	-38.52	20240131	8070	7.81	20241210	0.84	N	035510	500	86 억		174167	N	N	0	N	00	N
81	20241217	090426	55	60.00	KOSPI			N	N	N	Y	60	N	8780	0	3	0.00	324860	37	0.17	8780	8780	8780	11410	6150	8780	8780.00	1.01	0	4	8960	8870	8790	8700	8620	8830	8660	86	2630	500	6490	10	1	17200000	1510	4.96	0.36	12	0.00	1770.00	24729.00	14150	20240131	-37.95	8070	20241210	8.80	14150	-37.95	20240131	8070	8.80	20241210	14150	-37.95	20240131	8070	8.80	20241210	0.84	N	035510	500	86 억		174167	N	N	0	N	00	N
82	20241216	160423	55	60.00	KOSPI			N	N	N	Y	60	N	8780	-50	5	-0.57	190185700	21664	190.39	8830	8880	8710	11470	6190	8830	8778.88	1.00	0	610	8996	8912	8806	8722	8616	8955	8765	86	2640	500	6530	10	1	17200000	1510	4.96	0.36	12	0.13	1770.00	24729.00	14150	20240131	-37.95	8070	20241210	8.80	14150	-37.95	20240131	8070	8.80	20241210	14150	-37.95	20240131	8070	8.80	20241210	0.84	N	035510	500	86 억		172718	N	N	17	N	00	N
83	20241216	150426	55	60.00	KOSPI			N	N	N	Y	60	N	8770	-60	5	-0.68	182865300	20830	183.06	8830	8880	8710	11470	6190	8830	8778.94	1.00	0	597	8996	8912	8806	8722	8616	8955	8765	86	2640	500	6530	10	1	17200000	1508	4.95	0.35	12	0.12	1770.00	24729.00	14150	20240131	-38.02	8070	20241210	8.67	14150	-38.02	20240131	8070	8.67	20241210	14150	-38.02	20240131	8070	8.67	20241210	0.84	N	035510	500	86 억		172718	N	N	17	N	00	N
84	20241216	140425	55	60.00	KOSPI			N	N	N	Y	60	N	8790	-40	5	-0.45	180190000	20525	180.38	8830	8880	8710	11470	6190	8830	8779.05	1.00	0	525	8996	8912	8806	8722	8616	8955	8765	86	2640	500	6530	10	1	17200000	1512	4.97	0.36	12	0.12	1770.00	24729.00	14150	20240131	-37.88	8070	20241210	8.92	14150	-37.88	20240131	8070	8.92	20241210	14150	-37.88	20240131	8070	8.92	20241210	0.84	N	035510	500	86 억		172718	N	N	17	N	00	N
85	20241216	130426	55	60.00	KOSPI			N	N	N	Y	60	N	8810	-20	5	-0.23	167413070	19067	167.56	8830	8880	8710	11470	6190	8830	8780.25	1.00	0	-134	8996	8912	8806	8722	8616	8955	8765	86	2640	500	6530	10	1	17200000	1515	4.98	0.36	12	0.11	1770.00	24729.00	14150	20240131	-37.74	8070	20241210	9.17	14150	-37.74	20240131	8070	9.17	20241210	14150	-37.74	20240131	8070	9.17	20241210	0.84	N	035510	500	86 억		172718	N	N	17	N	00	N
86	20241216	120426	55	60.00	KOSPI			N	N	N	Y	60	N	8780	-50	5	-0.57	116038050	13222	116.20	8830	8880	8710	11470	6190	8830	8776.13	1.00	0	-1161	8996	8912	8806	8722	8616	8955	8765	86	2640	500	6530	10	1	17200000	1510	4.96	0.36	12	0.08	1770.00	24729.00	14150	20240131	-37.95	8070	20241210	8.80	14150	-37.95	20240131	8070	8.80	20241210	14150	-37.95	20240131	8070	8.80	20241210	0.84	N	035510	500	86 억		172718	N	N	17	N	00	N
87	20241216	110425	55	60.00	KOSPI			N	N	N	Y	60	N	8730	-100	5	-1.13	79985430	9107	80.03	8830	8880	8710	11470	6190	8830	8782.85	1.00	0	-2429	8996	8912	8806	8722	8616	8955	8765	86	2640	500	6530	10	1	17200000	1502	4.93	0.35	12	0.05	1770.00	24729.00	14150	20240131	-38.30	8070	20241210	8.18	14150	-38.30	20240131	8070	8.18	20241210	14150	-38.30	20240131	8070	8.18	20241210	0.84	N	035510	500	86 억		172718	N	N	17	N	00	N
88	20241216	100426	55	60.00	KOSPI			N	N	N	Y	60	N	8820	-10	5	-0.11	24158450	2740	24.08	8830	8880	8800	11470	6190	8830	8816.95	1.00	0	-458	8996	8912	8806	8722	8616	8955	8765	86	2640	500	6530	10	1	17200000	1517	4.98	0.36	12	0.02	1770.00	24729.00	14150	20240131	-37.67	8070	20241210	9.29	14150	-37.67	20240131	8070	9.29	20241210	14150	-37.67	20240131	8070	9.29	20241210	0.84	N	035510	500	86 억		172718	N	N	17	N	00	N
89	20241216	090427	55	60.00	KOSPI			N	N	N	Y	60	N	8870	40	2	0.45	6089140	689	6.06	8830	8880	8830	11470	6190	8830	8837.65	1.00	0	-49	8996	8912	8806	8722	8616	8955	8765	86	2640	500	6530	10	1	17200000	1526	5.01	0.36	12	0.00	1770.00	24729.00	14150	20240131	-37.31	8070	20241210	9.91	14150	-37.31	20240131	8070	9.91	20241210	14150	-37.31	20240131	8070	9.91	20241210	0.84	N	035510	500	86 억		172718	N	N	17	N	00	N
90	20241213	160419	55	60.00	KOSPI			N	N	N	Y	60	N	8830	10	2	0.11	100254280	11379	59.86	8820	8890	8700	11460	6180	8820	8810.46	1.01	0	-1150	9040	8930	8720	8610	8400	8985	8665	86	2640	500	6520	10	1	17200000	1519	4.99	0.36	12	0.07	1770.00	24729.00	14150	20240131	-37.60	8070	20241210	9.42	14150	-37.60	20240131	8070	9.42	20241210	14150	-37.60	20240131	8070	9.42	20241210	0.97	N	035510	500	86 억		173885	N	N	17	N	00	N
91	20241213	150424	55	60.00	KOSPI			N	N	N	Y	60	N	8810	-10	5	-0.11	92398470	10486	55.16	8820	8890	8700	11460	6180	8820	8811.60	1.01	0	-1000	9040	8930	8720	8610	8400	8985	8665	86	2640	500	6520	10	1	17200000	1515	4.98	0.36	12	0.06	1770.00	24729.00	14150	20240131	-37.74	8070	20241210	9.17	14150	-37.74	20240131	8070	9.17	20241210	14150	-37.74	20240131	8070	9.17	20241210	0.97	N	035510	500	86 억		173885	N	N	0	N	00	N
92	20241213	140426	55	60.00	KOSPI			N	N	N	Y	60	N	8840	20	2	0.23	82472680	9360	49.24	8820	8890	8700	11460	6180	8820	8811.18	1.01	0	-643	9040	8930	8720	8610	8400	8985	8665	86	2640	500	6520	10	1	17200000	1520	4.99	0.36	12	0.05	1770.00	24729.00	14150	20240131	-37.53	8070	20241210	9.54	14150	-37.53	20240131	8070	9.54	20241210	14150	-37.53	20240131	8070	9.54	20241210	0.97	N	035510	500	86 억		173885	N	N	0	N	00	N
93	20241213	130426	55	60.00	KOSPI			N	N	N	Y	60	N	8830	10	2	0.11	74677490	8479	44.60	8820	8880	8700	11460	6180	8820	8807.35	1.01	0	-995	9040	8930	8720	8610	8400	8985	8665	86	2640	500	6520	10	1	17200000	1519	4.99	0.36	12	0.05	1770.00	24729.00	14150	20240131	-37.60	8070	20241210	9.42	14150	-37.60	20240131	8070	9.42	20241210	14150	-37.60	20240131	8070	9.42	20241210	0.97	N	035510	500	86 억		173885	N	N	0	N	00	N
94	20241213	120425	55	60.00	KOSPI			N	N	N	Y	60	N	8850	30	2	0.34	60435940	6868	36.13	8820	8850	8700	11460	6180	8820	8799.64	1.01	0	-65	9040	8930	8720	8610	8400	8985	8665	86	2640	500	6520	10	1	17200000	1522	5.00	0.36	12	0.04	1770.00	24729.00	14150	20240131	-37.46	8070	20241210	9.67	14150	-37.46	20240131	8070	9.67	20241210	14150	-37.46	20240131	8070	9.67	20241210	0.97	N	035510	500	86 억		173885	N	N	0	N	00	N
95	20241213	110424	55	60.00	KOSPI			N	N	N	Y	60	N	8810	-10	5	-0.11	29993980	3421	18.00	8820	8820	8700	11460	6180	8820	8767.61	1.01	0	104	9040	8930	8720	8610	8400	8985	8665	86	2640	500	6520	10	1	17200000	1515	4.98	0.36	12	0.02	1770.00	24729.00	14150	20240131	-37.74	8070	20241210	9.17	14150	-37.74	20240131	8070	9.17	20241210	14150	-37.74	20240131	8070	9.17	20241210	0.97	N	035510	500	86 억		173885	N	N	0	N	00	N
96	20241213	100424	55	60.00	KOSPI			N	N	N	Y	60	N	8740	-80	5	-0.91	21315330	2433	12.80	8820	8820	8700	11460	6180	8820	8760.92	1.01	0	134	9040	8930	8720	8610	8400	8985	8665	86	2640	500	6520	10	1	17200000	1503	4.94	0.35	12	0.01	1770.00	24729.00	14150	20240131	-38.23	8070	20241210	8.30	14150	-38.23	20240131	8070	8.30	20241210	14150	-38.23	20240131	8070	8.30	20241210	0.97	N	035510	500	86 억		173885	N	N	0	N	00	N
97	20241213	090425	55	60.00	KOSPI			N	N	N	Y	60	N	8770	-50	5	-0.57	484150	55	0.29	8820	8820	8770	11460	6180	8820	8802.73	1.01	0	-11	9040	8930	8720	8610	8400	8985	8665	86	2640	500	6520	10	1	17200000	1508	4.95	0.35	12	0.00	1770.00	24729.00	14150	20240131	-38.02	8070	20241210	8.67	14150	-38.02	20240131	8070	8.67	20241210	14150	-38.02	20240131	8070	8.67	20241210	0.97	N	035510	500	86 억		173885	N	N	0	N	00	N
98	20241212	160430	55	60.00	KOSPI			N	N	N	Y	60	N	8820	140	2	1.61	163907450	19010	96.25	8680	8830	8510	11280	6080	8680	8620.99	1.01	0	-5254	8866	8772	8596	8502	8326	8820	8550	86	2600	500	6420	10	1	17200000	1517	4.98	0.36	12	0.11	1770.00	24729.00	14150	20240131	-37.67	8070	20241210	9.29	14150	-37.67	20240131	8070	9.29	20241210	14150	-37.67	20240131	8070	9.29	20241210	0.98	N	035510	500	86 억		173549	N	N	5	N	00	N
99	20241212	150423	55	60.00	KOSPI			N	N	N	Y	60	N	8580	-100	5	-1.15	144162960	16737	84.74	8680	8830	8510	11280	6080	8680	8613.43	1.01	0	-5938	8866	8772	8596	8502	8326	8820	8550	86	2600	500	6420	10	1	17200000	1476	4.85	0.35	12	0.10	1770.00	24729.00	14150	20240131	-39.36	8070	20241210	6.32	14150	-39.36	20240131	8070	6.32	20241210	14150	-39.36	20240131	8070	6.32	20241210	0.98	N	035510	500	86 억		173549	N	N	5	N	00	N
100	20241212	140423	55	60.00	KOSPI			N	N	N	Y	60	N	8560	-120	5	-1.38	123788550	14361	72.71	8680	8830	8510	11280	6080	8680	8619.77	1.01	0	-5152	8866	8772	8596	8502	8326	8820	8550	86	2600	500	6420	10	1	17200000	1472	4.84	0.35	12	0.08	1770.00	24729.00	14150	20240131	-39.51	8070	20241210	6.07	14150	-39.51	20240131	8070	6.07	20241210	14150	-39.51	20240131	8070	6.07	20241210	0.98	N	035510	500	86 억		173549	N	N	5	N	00	N
101	20241212	130421	55	60.00	KOSPI			N	N	N	Y	60	N	8540	-140	5	-1.61	103157200	11951	60.51	8680	8830	8510	11280	6080	8680	8631.68	1.01	0	-4063	8866	8772	8596	8502	8326	8820	8550	86	2600	500	6420	10	1	17200000	1469	4.82	0.35	12	0.07	1770.00	24729.00	14150	20240131	-39.65	8070	20241210	5.82	14150	-39.65	20240131	8070	5.82	20241210	14150	-39.65	20240131	8070	5.82	20241210	0.98	N	035510	500	86 억		173549	N	N	5	N	00	N
102	20241212	120420	55	60.00	KOSPI			N	N	N	Y	60	N	8660	-20	5	-0.23	42329250	4857	24.59	8680	8830	8650	11280	6080	8680	8715.10	1.01	0	-2522	8866	8772	8596	8502	8326	8820	8550	86	2600	500	6420	10	1	17200000	1490	4.89	0.35	12	0.03	1770.00	24729.00	14150	20240131	-38.80	8070	20241210	7.31	14150	-38.80	20240131	8070	7.31	20241210	14150	-38.80	20240131	8070	7.31	20241210	0.98	N	035510	500	86 억		173549	N	N	5	N	00	N
103	20241212	110421	55	60.00	KOSPI			N	N	N	Y	60	N	8740	60	2	0.69	36877200	4230	21.42	8680	8830	8650	11280	6080	8680	8718.01	1.01	0	-2401	8866	8772	8596	8502	8326	8820	8550	86	2600	500	6420	10	1	17200000	1503	4.94	0.35	12	0.02	1770.00	24729.00	14150	20240131	-38.23	8070	20241210	8.30	14150	-38.23	20240131	8070	8.30	20241210	14150	-38.23	20240131	8070	8.30	20241210	0.98	N	035510	500	86 억		173549	N	N	5	N	00	N
104	20241212	100419	55	60.00	KOSPI			N	N	N	Y	60	N	8720	40	2	0.46	33142650	3803	19.26	8680	8830	8650	11280	6080	8680	8714.87	1.01	0	-2264	8866	8772	8596	8502	8326	8820	8550	86	2600	500	6420	10	1	17200000	1500	4.93	0.35	12	0.02	1770.00	24729.00	14150	20240131	-38.37	8070	20241210	8.05	14150	-38.37	20240131	8070	8.05	20241210	14150	-38.37	20240131	8070	8.05	20241210	0.98	N	035510	500	86 억		173549	N	N	5	N	00	N
105	20241212	090422	55	60.00	KOSPI			N	N	N	Y	60	N	8800	120	2	1.38	3066780	350	1.77	8680	8830	8680	11280	6080	8680	8762.23	1.01	0	-181	8866	8772	8596	8502	8326	8820	8550	86	2600	500	6420	10	1	17200000	1514	4.97	0.36	12	0.00	1770.00	24729.00	14150	20240131	-37.81	8070	20241210	9.05	14150	-37.81	20240131	8070	9.05	20241210	14150	-37.81	20240131	8070	9.05	20241210	0.98	N	035510	500	86 억		173549	N	N	5	N	00	N
106	20241211	160419	55	60.00	KOSPI			N	N	N	Y	60	N	8680	180	2	2.12	168827530	19599	78.30	8420	8690	8420	11050	5950	8500	8614.09	0.97	0	8490	8853	8676	8373	8196	7893	8765	8285	86	2550	500	6290	10	1	17200000	1493	4.90	0.35	12	0.11	1770.00	24729.00	14150	20240131	-38.66	8070	20241210	7.56	14150	-38.66	20240131	8070	7.56	20241210	14150	-38.66	20240131	8070	7.56	20241210	0.86	N	035510	500	86 억		165988	N	N	5	N	00	N
107	20241211	150325	55	60.00	KOSPI			N	N	N	Y	60	N	8670	170	2	2.00	149481410	17368	69.39	8420	8690	8420	11050	5950	8500	8606.71	0.97	0	8134	8853	8676	8373	8196	7893	8765	8285	86	2550	500	6290	10	1	17200000	1491	4.90	0.35	12	0.10	1770.00	24729.00	14150	20240131	-38.73	8070	20241210	7.43	14150	-38.73	20240131	8070	7.43	20241210	14150	-38.73	20240131	8070	7.43	20241210	0.86	N	035510	500	86 억		165988	N	N	5	N	00	N
108	20241211	140422	55	60.00	KOSPI			N	N	N	Y	60	N	8630	130	2	1.53	125372810	14585	58.27	8420	8690	8420	11050	5950	8500	8596.01	0.97	0	8218	8853	8676	8373	8196	7893	8765	8285	86	2550	500	6290	10	1	17200000	1484	4.88	0.35	12	0.08	1770.00	24729.00	14150	20240131	-39.01	8070	20241210	6.94	14150	-39.01	20240131	8070	6.94	20241210	14150	-39.01	20240131	8070	6.94	20241210	0.86	N	035510	500	86 억		165988	N	N	5	N	00	N
109	20241211	130423	55	60.00	KOSPI			N	N	N	Y	60	N	8610	110	2	1.29	122032330	14197	56.72	8420	8690	8420	11050	5950	8500	8595.64	0.97	0	8165	8853	8676	8373	8196	7893	8765	8285	86	2550	500	6290	10	1	17200000	1481	4.86	0.35	12	0.08	1770.00	24729.00	14150	20240131	-39.15	8070	20241210	6.69	14150	-39.15	20240131	8070	6.69	20241210	14150	-39.15	20240131	8070	6.69	20241210	0.86	N	035510	500	86 억		165988	N	N	5	N	00	N
110	20241211	120424	55	60.00	KOSPI			N	N	N	Y	60	N	8640	140	2	1.65	120876380	14063	56.18	8420	8690	8420	11050	5950	8500	8595.35	0.97	0	8164	8853	8676	8373	8196	7893	8765	8285	86	2550	500	6290	10	1	17200000	1486	4.88	0.35	12	0.08	1770.00	24729.00	14150	20240131	-38.94	8070	20241210	7.06	14150	-38.94	20240131	8070	7.06	20241210	14150	-38.94	20240131	8070	7.06	20241210	0.86	N	035510	500	86 억		165988	N	N	5	N	00	N
111	20241211	110421	55	60.00	KOSPI			N	N	N	Y	60	N	8610	110	2	1.29	116103650	13508	53.97	8420	8690	8420	11050	5950	8500	8595.18	0.97	0	8200	8853	8676	8373	8196	7893	8765	8285	86	2550	500	6290	10	1	17200000	1481	4.86	0.35	12	0.08	1770.00	24729.00	14150	20240131	-39.15	8070	20241210	6.69	14150	-39.15	20240131	8070	6.69	20241210	14150	-39.15	20240131	8070	6.69	20241210	0.86	N	035510	500	86 억		165988	N	N	5	N	00	N
112	20241211	100422	55	60.00	KOSPI			N	N	N	Y	60	N	8570	70	2	0.82	97500180	11344	45.32	8420	8690	8420	11050	5950	8500	8594.87	0.97	0	8214	8853	8676	8373	8196	7893	8765	8285	86	2550	500	6290	10	1	17200000	1474	4.84	0.35	12	0.07	1770.00	24729.00	14150	20240131	-39.43	8070	20241210	6.20	14150	-39.43	20240131	8070	6.20	20241210	14150	-39.43	20240131	8070	6.20	20241210	0.86	N	035510	500	86 억		165988	N	N	5	N	00	N
113	20241211	090424	55	60.00	KOSPI			N	N	N	Y	60	N	8550	50	2	0.59	625370	74	0.30	8420	8550	8420	11050	5950	8500	8450.95	0.97	0	0	8853	8676	8373	8196	7893	8765	8285	86	2550	500	6290	10	1	17200000	1471	4.83	0.35	12	0.00	1770.00	24729.00	14150	20240131	-39.58	8070	20241210	5.95	14150	-39.58	20240131	8070	5.95	20241210	14150	-39.58	20240131	8070	5.95	20241210	0.86	N	035510	500	86 억		165988	N	N	5	N	00	N
114	20241210	160420	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8500	320	2	3.91	209725760	25031	37.83	8070	8550	8070	10630	5730	8180	8378.64	0.94	0	4752	8753	8466	8313	8026	7873	8390	7950	86	2450	500	6050	10	1	17200000	1462	4.80	0.34	12	0.15	1770.00	24729.00	14150	20240131	-39.93	8070	20241210	5.33	14150	-39.93	20240131	8070	5.33	20241210	14150	-39.93	20240131	8070	5.33	20241210	0.85	N	035510	500	86 억		161051	N	N	5	N	00	N
115	20241210	150421	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8480	300	2	3.67	197421530	23583	35.64	8070	8550	8070	10630	5730	8180	8371.35	0.94	0	4822	8753	8466	8313	8026	7873	8390	7950	86	2450	500	6050	10	1	17200000	1459	4.79	0.34	12	0.14	1770.00	24729.00	14150	20240131	-40.07	8070	20241210	5.08	14150	-40.07	20240131	8070	5.08	20241210	14150	-40.07	20240131	8070	5.08	20241210	0.85	N	035510	500	86 억		161051	N	N	0	N	00	N
116	20241210	140420	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8480	300	2	3.67	177527200	21243	32.11	8070	8540	8070	10630	5730	8180	8356.97	0.94	0	4795	8753	8466	8313	8026	7873	8390	7950	86	2450	500	6050	10	1	17200000	1459	4.79	0.34	12	0.12	1770.00	24729.00	14150	20240131	-40.07	8070	20241210	5.08	14150	-40.07	20240131	8070	5.08	20241210	14150	-40.07	20240131	8070	5.08	20241210	0.85	N	035510	500	86 억		161051	N	N	0	N	00	N
117	20241210	130419	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8460	280	2	3.42	153582770	18420	27.84	8070	8460	8070	10630	5730	8180	8337.83	0.94	0	4370	8753	8466	8313	8026	7873	8390	7950	86	2450	500	6050	10	1	17200000	1455	4.78	0.34	12	0.11	1770.00	24729.00	14150	20240131	-40.21	8070	20241210	4.83	14150	-40.21	20240131	8070	4.83	20241210	14150	-40.21	20240131	8070	4.83	20241210	0.85	N	035510	500	86 억		161051	N	N	0	N	00	N
118	20241210	120420	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8440	260	2	3.18	129407790	15540	23.49	8070	8450	8070	10630	5730	8180	8327.40	0.94	0	3855	8753	8466	8313	8026	7873	8390	7950	86	2450	500	6050	10	1	17200000	1452	4.77	0.34	12	0.09	1770.00	24729.00	14150	20240131	-40.35	8070	20241210	4.58	14150	-40.35	20240131	8070	4.58	20241210	14150	-40.35	20240131	8070	4.58	20241210	0.85	N	035510	500	86 억		161051	N	N	0	N	00	N
119	20241210	110419	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8410	230	2	2.81	109013510	13117	19.82	8070	8450	8070	10630	5730	8180	8310.86	0.94	0	2840	8753	8466	8313	8026	7873	8390	7950	86	2450	500	6050	10	1	17200000	1447	4.75	0.34	12	0.08	1770.00	24729.00	14150	20240131	-40.57	8070	20241210	4.21	14150	-40.57	20240131	8070	4.21	20241210	14150	-40.57	20240131	8070	4.21	20241210	0.85	N	035510	500	86 억		161051	N	N	0	N	00	N
120	20241210	100419	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8320	140	2	1.71	69867010	8455	12.78	8070	8400	8070	10630	5730	8180	8263.40	0.94	0	2650	8753	8466	8313	8026	7873	8390	7950	86	2450	500	6050	10	1	17200000	1431	4.70	0.34	12	0.05	1770.00	24729.00	14150	20240131	-41.20	8070	20241210	3.10	14150	-41.20	20240131	8070	3.10	20241210	14150	-41.20	20240131	8070	3.10	20241210	0.85	N	035510	500	86 억		161051	N	N	0	N	00	N
121	20241210	090422	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8250	70	2	0.86	12917840	1593	2.41	8070	8250	8070	10630	5730	8180	8109.13	0.94	0	373	8753	8466	8313	8026	7873	8390	7950	86	2450	500	6050	10	1	17200000	1419	4.66	0.33	12	0.01	1770.00	24729.00	14150	20240131	-41.70	8070	20241210	2.23	14150	-41.70	20240131	8070	2.23	20241210	14150	-41.70	20240131	8070	2.23	20241210	0.85	N	035510	500	86 억		161051	N	N	0	N	00	N
122	20241209	160417	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8180	-330	5	-3.88	545611600	66046	176.61	8450	8600	8160	11060	5960	8510	8261.12	0.99	0	-6700	8790	8650	8580	8440	8370	8615	8405	86	2550	500	6290	10	1	17200000	1407	4.62	0.33	12	0.38	1770.00	24729.00	14150	20240131	-42.19	8160	20241209	0.25	14150	-42.19	20240131	8160	0.25	20241209	14150	-42.19	20240131	8160	0.25	20241209	1.00	N	035510	500	86 억		169600	N	N	0	N	00	N
123	20241209	150420	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8190	-320	5	-3.76	508680770	61531	164.53	8450	8600	8170	11060	5960	8510	8267.06	0.99	0	-5443	8790	8650	8580	8440	8370	8615	8405	86	2550	500	6290	10	1	17200000	1409	4.63	0.33	12	0.36	1770.00	24729.00	14150	20240131	-42.12	8170	20241209	0.24	14150	-42.12	20240131	8170	0.24	20241209	14150	-42.12	20240131	8170	0.24	20241209	1.00	N	035510	500	86 억		169600	N	N	0	N	00	N
124	20241209	140419	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8210	-300	5	-3.53	326788210	39348	105.22	8450	8600	8170	11060	5960	8510	8305.08	0.99	0	-2854	8790	8650	8580	8440	8370	8615	8405	86	2550	500	6290	10	1	17200000	1412	4.64	0.33	12	0.23	1770.00	24729.00	14150	20240131	-41.98	8170	20241209	0.49	14150	-41.98	20240131	8170	0.49	20241209	14150	-41.98	20240131	8170	0.49	20241209	1.00	N	035510	500	86 억		169600	N	N	0	N	00	N
125	20241209	130420	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8240	-270	5	-3.17	322797680	38862	103.92	8450	8600	8170	11060	5960	8510	8306.25	0.99	0	-2819	8790	8650	8580	8440	8370	8615	8405	86	2550	500	6290	10	1	17200000	1417	4.66	0.33	12	0.23	1770.00	24729.00	14150	20240131	-41.77	8170	20241209	0.86	14150	-41.77	20240131	8170	0.86	20241209	14150	-41.77	20240131	8170	0.86	20241209	1.00	N	035510	500	86 억		169600	N	N	0	N	00	N
126	20241209	120419	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8240	-270	5	-3.17	281058890	33781	90.33	8450	8600	8230	11060	5960	8510	8320.03	0.99	0	35	8790	8650	8580	8440	8370	8615	8405	86	2550	500	6290	10	1	17200000	1417	4.66	0.33	12	0.20	1770.00	24729.00	14150	20240131	-41.77	8230	20241209	0.12	14150	-41.77	20240131	8230	0.12	20241209	14150	-41.77	20240131	8230	0.12	20241209	1.00	N	035510	500	86 억		169600	N	N	0	N	00	N
127	20241209	110420	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8300	-210	5	-2.47	257096160	30882	82.58	8450	8600	8260	11060	5960	8510	8325.11	0.99	0	1216	8790	8650	8580	8440	8370	8615	8405	86	2550	500	6290	10	1	17200000	1428	4.69	0.34	12	0.18	1770.00	24729.00	14150	20240131	-41.34	8260	20241209	0.48	14150	-41.34	20240131	8260	0.48	20241209	14150	-41.34	20240131	8260	0.48	20241209	1.00	N	035510	500	86 억		169600	N	N	0	N	00	N
128	20241209	100419	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8310	-200	5	-2.35	242174950	29084	77.77	8450	8600	8260	11060	5960	8510	8326.74	0.99	0	1703	8790	8650	8580	8440	8370	8615	8405	86	2550	500	6290	10	1	17200000	1429	4.69	0.34	12	0.17	1770.00	24729.00	14150	20240131	-41.27	8260	20241209	0.61	14150	-41.27	20240131	8260	0.61	20241209	14150	-41.27	20240131	8260	0.61	20241209	1.00	N	035510	500	86 억		169600	N	N	0	N	00	N
129	20241209	090417	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	8420	-90	5	-1.06	26221920	3104	8.30	8450	8600	8410	11060	5960	8510	8447.78	0.99	0	-891	8790	8650	8580	8440	8370	8615	8405	86	2550	500	6290	10	1	17200000	1448	4.76	0.34	12	0.02	1770.00	24729.00	14150	20240131	-40.49	8410	20241209	0.12	14150	-40.49	20240131	8410	0.12	20241209	14150	-40.49	20240131	8410	0.12	20241209	1.00	N	035510	500	86 억		169600	N	N	0	N	00	N
130	20241206	160415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8510	-220	5	-2.52	321107210	37397	193.77	8650	8720	8510	11340	6120	8730	8586.48	1.04	0	-15254	8883	8806	8753	8676	8623	8780	8650	86	2610	500	6460	10	1	17200000	1464	4.81	0.34	12	0.22	1770.00	24729.00	14150	20240131	-39.86	8510	20241206	0.00	14150	-39.86	20240131	8510	0.00	20241206	14150	-39.86	20240131	8510	0.00	20241206	0.97	N	035510	500	86 억		178255	N	N	1	N	00	N
131	20241206	150417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8600	-130	5	-1.49	268409190	31207	161.69	8650	8720	8510	11340	6120	8730	8600.93	1.04	0	-9575	8883	8806	8753	8676	8623	8780	8650	86	2610	500	6460	10	1	17200000	1479	4.86	0.35	12	0.18	1770.00	24729.00	14150	20240131	-39.22	8510	20241206	1.06	14150	-39.22	20240131	8510	1.06	20241206	14150	-39.22	20240131	8510	1.06	20241206	0.97	N	035510	500	86 억		178255	N	N	1	N	00	N
132	20241206	140416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8570	-160	5	-1.83	259954260	30220	156.58	8650	8720	8510	11340	6120	8730	8602.06	1.04	0	-9265	8883	8806	8753	8676	8623	8780	8650	86	2610	500	6460	10	1	17200000	1474	4.84	0.35	12	0.18	1770.00	24729.00	14150	20240131	-39.43	8510	20241206	0.71	14150	-39.43	20240131	8510	0.71	20241206	14150	-39.43	20240131	8510	0.71	20241206	0.97	N	035510	500	86 억		178255	N	N	1	N	00	N
133	20241206	130417	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8540	-190	5	-2.18	239958290	27879	144.45	8650	8720	8510	11340	6120	8730	8607.13	1.04	0	-8282	8883	8806	8753	8676	8623	8780	8650	86	2610	500	6460	10	1	17200000	1469	4.82	0.35	12	0.16	1770.00	24729.00	14150	20240131	-39.65	8510	20241206	0.35	14150	-39.65	20240131	8510	0.35	20241206	14150	-39.65	20240131	8510	0.35	20241206	0.97	N	035510	500	86 억		178255	N	N	1	N	00	N
134	20241206	120414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8540	-190	5	-2.18	216605650	25146	130.29	8650	8720	8510	11340	6120	8730	8613.92	1.04	0	-7665	8883	8806	8753	8676	8623	8780	8650	86	2610	500	6460	10	1	17200000	1469	4.82	0.35	12	0.15	1770.00	24729.00	14150	20240131	-39.65	8510	20241206	0.35	14150	-39.65	20240131	8510	0.35	20241206	14150	-39.65	20240131	8510	0.35	20241206	0.97	N	035510	500	86 억		178255	N	N	1	N	00	N
135	20241206	110416	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8570	-160	5	-1.83	174996060	20275	105.05	8650	8720	8510	11340	6120	8730	8631.13	1.04	0	-9096	8883	8806	8753	8676	8623	8780	8650	86	2610	500	6460	10	1	17200000	1474	4.84	0.35	12	0.12	1770.00	24729.00	14150	20240131	-39.43	8510	20241206	0.71	14150	-39.43	20240131	8510	0.71	20241206	14150	-39.43	20240131	8510	0.71	20241206	0.97	N	035510	500	86 억		178255	N	N	1	N	00	N
136	20241206	100413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8640	-90	5	-1.03	90230520	10413	53.95	8650	8720	8630	11340	6120	8730	8665.18	1.04	0	-3252	8883	8806	8753	8676	8623	8780	8650	86	2610	500	6460	10	1	17200000	1486	4.88	0.35	12	0.06	1770.00	24729.00	14150	20240131	-38.94	8630	20241206	0.12	14150	-38.94	20240131	8630	0.12	20241206	14150	-38.94	20240131	8630	0.12	20241206	0.97	N	035510	500	86 억		178255	N	N	1	N	00	N
137	20241206	090415	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8720	-10	5	-0.11	24036850	2775	14.38	8650	8720	8650	11340	6120	8730	8661.93	1.04	0	551	8883	8806	8753	8676	8623	8780	8650	86	2610	500	6460	10	1	17200000	1500	4.93	0.35	12	0.02	1770.00	24729.00	14150	20240131	-38.37	8650	20241206	0.81	14150	-38.37	20240131	8650	0.81	20241206	14150	-38.37	20240131	8650	0.81	20241206	0.97	N	035510	500	86 억		178255	N	N	1	N	00	N
138	20241205	160408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8730	-70	5	-0.80	167080160	19098	60.61	8800	8830	8700	11440	6160	8800	8748.65	1.04	0	-2008	9040	8920	8810	8690	8580	8865	8635	86	2640	500	6510	10	1	17200000	1502	4.93	0.35	12	0.11	1770.00	24729.00	14150	20240131	-38.30	8700	20241205	0.34	14150	-38.30	20240131	8700	0.34	20241205	14150	-38.30	20240131	8700	0.34	20241205	0.98	N	035510	500	86 억		179215	N	N	1	N	00	N
139	20241205	150412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8740	-60	5	-0.68	161982910	18514	58.75	8800	8830	8700	11440	6160	8800	8749.21	1.04	0	-1890	9040	8920	8810	8690	8580	8865	8635	86	2640	500	6510	10	1	17200000	1503	4.94	0.35	12	0.11	1770.00	24729.00	14150	20240131	-38.23	8700	20241205	0.46	14150	-38.23	20240131	8700	0.46	20241205	14150	-38.23	20240131	8700	0.46	20241205	0.98	N	035510	500	86 억		179215	N	N	1	N	00	N
140	20241205	140410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8760	-40	5	-0.45	147678680	16877	53.56	8800	8830	8700	11440	6160	8800	8750.29	1.04	0	-1646	9040	8920	8810	8690	8580	8865	8635	86	2640	500	6510	10	1	17200000	1507	4.95	0.35	12	0.10	1770.00	24729.00	14150	20240131	-38.09	8700	20241205	0.69	14150	-38.09	20240131	8700	0.69	20241205	14150	-38.09	20240131	8700	0.69	20241205	0.98	N	035510	500	86 억		179215	N	N	1	N	00	N
141	20241205	130410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8780	-20	5	-0.23	141215840	16139	51.22	8800	8830	8700	11440	6160	8800	8749.97	1.04	0	-1299	9040	8920	8810	8690	8580	8865	8635	86	2640	500	6510	10	1	17200000	1510	4.96	0.36	12	0.09	1770.00	24729.00	14150	20240131	-37.95	8700	20241205	0.92	14150	-37.95	20240131	8700	0.92	20241205	14150	-37.95	20240131	8700	0.92	20241205	0.98	N	035510	500	86 억		179215	N	N	1	N	00	N
142	20241205	120411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8790	-10	5	-0.11	137800070	15750	49.98	8800	8830	8700	11440	6160	8800	8749.21	1.04	0	-1147	9040	8920	8810	8690	8580	8865	8635	86	2640	500	6510	10	1	17200000	1512	4.97	0.36	12	0.09	1770.00	24729.00	14150	20240131	-37.88	8700	20241205	1.03	14150	-37.88	20240131	8700	1.03	20241205	14150	-37.88	20240131	8700	1.03	20241205	0.98	N	035510	500	86 억		179215	N	N	1	N	00	N
143	20241205	110409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8790	-10	5	-0.11	134107110	15330	48.65	8800	8800	8700	11440	6160	8800	8748.02	1.04	0	-965	9040	8920	8810	8690	8580	8865	8635	86	2640	500	6510	10	1	17200000	1512	4.97	0.36	12	0.09	1770.00	24729.00	14150	20240131	-37.88	8700	20241205	1.03	14150	-37.88	20240131	8700	1.03	20241205	14150	-37.88	20240131	8700	1.03	20241205	0.98	N	035510	500	86 억		179215	N	N	1	N	00	N
144	20241205	100407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8730	-70	5	-0.80	33772140	3875	12.30	8800	8800	8700	11440	6160	8800	8715.39	1.04	0	-576	9040	8920	8810	8690	8580	8865	8635	86	2640	500	6510	10	1	17200000	1502	4.93	0.35	12	0.02	1770.00	24729.00	14150	20240131	-38.30	8700	20241205	0.34	14150	-38.30	20240131	8700	0.34	20241205	14150	-38.30	20240131	8700	0.34	20241205	0.98	N	035510	500	86 억		179215	N	N	1	N	00	N
145	20241205	090410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8750	-50	5	-0.57	946680	108	0.34	8800	8800	8750	11440	6160	8800	8765.56	1.04	0	-9	9040	8920	8810	8690	8580	8865	8635	86	2640	500	6510	10	1	17200000	1505	4.94	0.35	12	0.00	1770.00	24729.00	14150	20240131	-38.16	8700	20241204	0.57	14150	-38.16	20240131	8700	0.57	20241204	14150	-38.16	20240131	8700	0.57	20241204	0.98	N	035510	500	86 억		179215	N	N	1	N	00	N
146	20241204	160403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8800	-160	5	-1.79	277068930	31511	207.60	8820	8930	8700	11640	6280	8960	8792.71	1.05	0	-1972	9113	9036	8883	8806	8653	9075	8845	86	2680	500	6630	10	1	17200000	1514	4.97	0.36	12	0.18	1770.00	24729.00	14150	20240131	-37.81	8700	20241204	1.15	14150	-37.81	20240131	8700	1.15	20241204	14150	-37.81	20240131	8700	1.15	20241204	1.04	N	035510	500	86 억		181195	N	N	1	N	00	N
147	20241204	150405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8820	-140	5	-1.56	267072020	30375	200.11	8820	8930	8700	11640	6280	8960	8792.49	1.05	0	-1743	9113	9036	8883	8806	8653	9075	8845	86	2680	500	6630	10	1	17200000	1517	4.98	0.36	12	0.18	1770.00	24729.00	14150	20240131	-37.67	8700	20241204	1.38	14150	-37.67	20240131	8700	1.38	20241204	14150	-37.67	20240131	8700	1.38	20241204	1.04	N	035510	500	86 억		181195	N	N	12	N	00	N
148	20241204	140404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8790	-170	5	-1.90	232219680	26411	174.00	8820	8930	8700	11640	6280	8960	8792.54	1.05	0	-1573	9113	9036	8883	8806	8653	9075	8845	86	2680	500	6630	10	1	17200000	1512	4.97	0.36	12	0.15	1770.00	24729.00	14150	20240131	-37.88	8700	20241204	1.03	14150	-37.88	20240131	8700	1.03	20241204	14150	-37.88	20240131	8700	1.03	20241204	1.04	N	035510	500	86 억		181195	N	N	12	N	00	N
149	20241204	130402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8830	-130	5	-1.45	224460580	25529	168.19	8820	8930	8700	11640	6280	8960	8792.38	1.05	0	-1542	9113	9036	8883	8806	8653	9075	8845	86	2680	500	6630	10	1	17200000	1519	4.99	0.36	12	0.15	1770.00	24729.00	14150	20240131	-37.60	8700	20241204	1.49	14150	-37.60	20240131	8700	1.49	20241204	14150	-37.60	20240131	8700	1.49	20241204	1.04	N	035510	500	86 억		181195	N	N	12	N	00	N
150	20241204	120400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8770	-190	5	-2.12	212477580	24169	159.23	8820	8930	8700	11640	6280	8960	8791.33	1.05	0	-1523	9113	9036	8883	8806	8653	9075	8845	86	2680	500	6630	10	1	17200000	1508	4.95	0.35	12	0.14	1770.00	24729.00	14150	20240131	-38.02	8700	20241204	0.80	14150	-38.02	20240131	8700	0.80	20241204	14150	-38.02	20240131	8700	0.80	20241204	1.04	N	035510	500	86 억		181195	N	N	12	N	00	N
151	20241204	110357	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8760	-200	5	-2.23	195070280	22183	146.14	8820	8930	8700	11640	6280	8960	8793.68	1.05	0	-1502	9113	9036	8883	8806	8653	9075	8845	86	2680	500	6630	10	1	17200000	1507	4.95	0.35	12	0.13	1770.00	24729.00	14150	20240131	-38.09	8700	20241204	0.69	14150	-38.09	20240131	8700	0.69	20241204	14150	-38.09	20240131	8700	0.69	20241204	1.04	N	035510	500	86 억		181195	N	N	12	N	00	N
152	20241204	100356	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8820	-140	5	-1.56	107788230	12220	80.51	8820	8930	8710	11640	6280	8960	8820.64	1.05	0	-977	9113	9036	8883	8806	8653	9075	8845	86	2680	500	6630	10	1	17200000	1517	4.98	0.36	12	0.07	1770.00	24729.00	14150	20240131	-37.67	8710	20241204	1.26	14150	-37.67	20240131	8710	1.26	20241204	14150	-37.67	20240131	8710	1.26	20241204	1.04	N	035510	500	86 억		181195	N	N	12	N	00	N
153	20241204	090401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8880	-80	5	-0.89	14568760	1649	10.86	8820	8930	8820	11640	6280	8960	8834.91	1.05	0	994	9113	9036	8883	8806	8653	9075	8845	86	2680	500	6630	10	1	17200000	1527	5.02	0.36	12	0.01	1770.00	24729.00	14150	20240131	-37.24	8730	20241202	1.72	14150	-37.24	20240131	8730	1.72	20241202	14150	-37.24	20240131	8730	1.72	20241202	1.04	N	035510	500	86 억		181195	N	N	12	N	00	N
154	20241203	160423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8960	170	2	1.93	134100950	15177	60.75	8730	8960	8730	11420	6160	8790	8835.31	1.04	0	360	9030	8910	8820	8700	8610	8865	8655	86	2630	500	6500	10	1	17200000	1541	5.06	0.36	12	0.09	1770.00	24729.00	14150	20240131	-36.68	8730	20241203	2.63	14150	-36.68	20240131	8730	2.63	20241203	14150	-36.68	20240131	8730	2.63	20241203	1.11	N	035510	500	86 억		179407	N	N	12	N	00	N
155	20241203	150432	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8920	130	2	1.48	126088090	14281	57.16	8730	8960	8730	11420	6160	8790	8829.08	1.04	0	386	9030	8910	8820	8700	8610	8865	8655	86	2630	500	6500	10	1	17200000	1534	5.04	0.36	12	0.08	1770.00	24729.00	14150	20240131	-36.96	8730	20241203	2.18	14150	-36.96	20240131	8730	2.18	20241203	14150	-36.96	20240131	8730	2.18	20241203	1.11	N	035510	500	86 억		179407	N	N	7	N	00	N
156	20241203	140423	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8900	110	2	1.25	108812080	12340	49.39	8730	8960	8730	11420	6160	8790	8817.83	1.04	0	284	9030	8910	8820	8700	8610	8865	8655	86	2630	500	6500	10	1	17200000	1531	5.03	0.36	12	0.07	1770.00	24729.00	14150	20240131	-37.10	8730	20241203	1.95	14150	-37.10	20240131	8730	1.95	20241203	14150	-37.10	20240131	8730	1.95	20241203	1.11	N	035510	500	86 억		179407	N	N	7	N	00	N
157	20241203	130420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8930	140	2	1.59	102446450	11626	46.54	8730	8960	8730	11420	6160	8790	8811.84	1.04	0	487	9030	8910	8820	8700	8610	8865	8655	86	2630	500	6500	10	1	17200000	1536	5.05	0.36	12	0.07	1770.00	24729.00	14150	20240131	-36.89	8730	20241203	2.29	14150	-36.89	20240131	8730	2.29	20241203	14150	-36.89	20240131	8730	2.29	20241203	1.11	N	035510	500	86 억		179407	N	N	7	N	00	N
158	20241203	120435	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8930	140	2	1.59	98227000	11154	44.65	8730	8930	8730	11420	6160	8790	8806.44	1.04	0	557	9030	8910	8820	8700	8610	8865	8655	86	2630	500	6500	10	1	17200000	1536	5.05	0.36	12	0.06	1770.00	24729.00	14150	20240131	-36.89	8730	20241203	2.29	14150	-36.89	20240131	8730	2.29	20241203	14150	-36.89	20240131	8730	2.29	20241203	1.11	N	035510	500	86 억		179407	N	N	7	N	00	N
159	20241203	110422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8880	90	2	1.02	90308910	10263	41.08	8730	8880	8730	11420	6160	8790	8799.47	1.04	0	559	9030	8910	8820	8700	8610	8865	8655	86	2630	500	6500	10	1	17200000	1527	5.02	0.36	12	0.06	1770.00	24729.00	14150	20240131	-37.24	8730	20241203	1.72	14150	-37.24	20240131	8730	1.72	20241203	14150	-37.24	20240131	8730	1.72	20241203	1.11	N	035510	500	86 억		179407	N	N	7	N	00	N
160	20241203	100413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8840	50	2	0.57	52390920	5975	23.92	8730	8870	8730	11420	6160	8790	8768.35	1.04	0	855	9030	8910	8820	8700	8610	8865	8655	86	2630	500	6500	10	1	17200000	1520	4.99	0.36	12	0.03	1770.00	24729.00	14150	20240131	-37.53	8730	20241203	1.26	14150	-37.53	20240131	8730	1.26	20241203	14150	-37.53	20240131	8730	1.26	20241203	1.11	N	035510	500	86 억		179407	N	N	7	N	00	N
161	20241203	090413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8790	0	3	0.00	12916490	1479	5.92	8730	8790	8730	11420	6160	8790	8733.26	1.04	0	55	9030	8910	8820	8700	8610	8865	8655	86	2630	500	6500	10	1	17200000	1512	4.97	0.36	12	0.01	1770.00	24729.00	14150	20240131	-37.88	8730	20241203	0.69	14150	-37.88	20240131	8730	0.69	20241203	14150	-37.88	20240131	8730	0.69	20241203	1.11	N	035510	500	86 억		179407	N	N	7	N	00	N
162	20241202	160401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8790	-100	5	-1.12	219711210	24961	154.42	8940	8940	8730	11550	6230	8890	8802.18	1.06	0	-3186	9123	9006	8933	8816	8743	8970	8780	86	2660	500	6570	10	1	17200000	1512	4.97	0.36	12	0.15	1770.00	24729.00	14150	20240131	-37.88	8730	20241202	0.69	14150	-37.88	20240131	8730	0.69	20241202	14150	-37.88	20240131	8730	0.69	20241202	1.10	N	035510	500	86 억		182574	N	N	7	N	00	N
163	20241202	150424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8780	-110	5	-1.24	216372600	24581	152.07	8940	8940	8730	11550	6230	8890	8802.43	1.06	0	-3102	9123	9006	8933	8816	8743	8970	8780	86	2660	500	6570	10	1	17200000	1510	4.96	0.36	12	0.14	1770.00	24729.00	14150	20240131	-37.95	8730	20241202	0.57	14150	-37.95	20240131	8730	0.57	20241202	14150	-37.95	20240131	8730	0.57	20241202	1.10	N	035510	500	86 억		182574	N	N	0	N	00	N
164	20241202	140411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8800	-90	5	-1.01	198149480	22509	139.25	8940	8940	8730	11550	6230	8890	8803.12	1.06	0	-2661	9123	9006	8933	8816	8743	8970	8780	86	2660	500	6570	10	1	17200000	1514	4.97	0.36	12	0.13	1770.00	24729.00	14150	20240131	-37.81	8730	20241202	0.80	14150	-37.81	20240131	8730	0.80	20241202	14150	-37.81	20240131	8730	0.80	20241202	1.10	N	035510	500	86 억		182574	N	N	0	N	00	N
165	20241202	130414	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8770	-120	5	-1.35	166281010	18874	116.77	8940	8940	8750	11550	6230	8890	8810.06	1.06	0	-2004	9123	9006	8933	8816	8743	8970	8780	86	2660	500	6570	10	1	17200000	1508	4.95	0.35	12	0.11	1770.00	24729.00	14150	20240131	-38.02	8750	20241202	0.23	14150	-38.02	20240131	8750	0.23	20241202	14150	-38.02	20240131	8750	0.23	20241202	1.10	N	035510	500	86 억		182574	N	N	0	N	00	N
166	20241202	120427	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	8780	-110	5	-1.24	147006480	16675	103.16	8940	8940	8750	11550	6230	8890	8815.98	1.06	0	-625	9123	9006	8933	8816	8743	8970	8780	86	2660	500	6570	10	1	17200000	1510	4.96	0.36	12	0.10	1770.00	24729.00	14150	20240131	-37.95	8750	20241202	0.34	14150	-37.95	20240131	8750	0.34	20241202	14150	-37.95	20240131	8750	0.34	20241202	1.10	N	035510	500	86 억		182574	N	N	0	N	00	N
167	20241202	110404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8800	-90	5	-1.01	104071530	11780	72.88	8940	8940	8770	11550	6230	8890	8834.60	1.06	0	-956	9123	9006	8933	8816	8743	8970	8780	86	2660	500	6570	10	1	17200000	1514	4.97	0.36	12	0.07	1770.00	24729.00	14150	20240131	-37.81	8760	20240805	0.46	14150	-37.81	20240131	8760	0.46	20240805	14150	-37.81	20240131	8760	0.46	20240805	1.10	N	035510	500	86 억		182574	N	N	0	N	00	N
168	20241202	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8850	-40	5	-0.45	86508980	9784	60.53	8940	8940	8800	11550	6230	8890	8841.88	1.06	0	-853	9123	9006	8933	8816	8743	8970	8780	86	2660	500	6570	10	1	17200000	1522	5.00	0.36	12	0.06	1770.00	24729.00	14150	20240131	-37.46	8760	20240805	1.03	14150	-37.46	20240131	8760	1.03	20240805	14150	-37.46	20240131	8760	1.03	20240805	1.10	N	035510	500	86 억		182574	N	N	0	N	00	N
169	20241202	090403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	8910	20	2	0.22	3171300	356	2.20	8940	8940	8900	11550	6230	8890	8908.15	1.06	0	7	9123	9006	8933	8816	8743	8970	8780	86	2660	500	6570	10	1	17200000	1533	5.03	0.36	12	0.00	1770.00	24729.00	14150	20240131	-37.03	8760	20240805	1.71	14150	-37.03	20240131	8760	1.71	20240805	14150	-37.03	20240131	8760	1.71	20240805	1.10	N	035510	500	86 억		182574	N	N	0	N	00	N