KissMeData/001200/price/prices-20241201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	821017735	334596	73.70	2475	2490	2410	3215	1735	2475	2453.91	10.80	-41141	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.35	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10465220	N	N	1602	N	N
3	20241231	150117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	821017735	334596	73.70	2475	2490	2410	3215	1735	2475	2453.91	10.80	-41141	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.35	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10465220	N	N	1602	N	N
4	20241231	140118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	821017735	334596	73.70	2475	2490	2410	3215	1735	2475	2453.91	10.80	-41141	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.35	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10465220	N	N	1602	N	N
5	20241231	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	821017735	334596	73.70	2475	2490	2410	3215	1735	2475	2453.91	10.80	-41141	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.35	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10465220	N	N	1602	N	N
6	20241231	120117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	821017735	334596	73.70	2475	2490	2410	3215	1735	2475	2453.91	10.80	-41141	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.35	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10465220	N	N	1602	N	N
7	20241231	110117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	821017735	334596	73.70	2475	2490	2410	3215	1735	2475	2453.91	10.80	-41141	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.35	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10465220	N	N	1602	N	N
8	20241231	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	821017735	334596	73.70	2475	2490	2410	3215	1735	2475	2453.91	10.80	-41141	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.35	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10465220	N	N	1602	N	N
9	20241231	090118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	821017735	334596	73.70	2475	2490	2410	3215	1735	2475	2453.91	10.80	-41141	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.35	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10465220	N	N	1602	N	N
10	20241230	160117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2435	-40	5	-1.62	817648025	333209	73.39	2475	2490	2410	3215	1735	2475	2453.91	10.85	0	-33690	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2359	7.68	0.23	12	0.34	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	6460	-62.31	20240625	2320	4.96	20241209	6460	-62.31	20240625	2320	4.96	20241209	5.01	N	001200	5000	5375 억	10506361	N	N	1602	N	N
11	20241230	150117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2455	-20	5	-0.81	681752180	277573	61.14	2475	2490	2410	3215	1735	2475	2456.12	10.85	0	-31238	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2378	7.74	0.23	12	0.29	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	6460	-62.00	20240625	2320	5.82	20241209	6460	-62.00	20240625	2320	5.82	20241209	5.01	N	001200	5000	5375 억	10506361	N	N	0	N	N
12	20241230	140117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2465	-10	5	-0.40	637183840	259423	57.14	2475	2490	2410	3215	1735	2475	2456.16	10.85	0	-21045	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2388	7.78	0.23	12	0.27	317.00	10557.00	6460	20240625	-61.84	2320	20241209	6.25	6460	-61.84	20240625	2320	6.25	20241209	6460	-61.84	20240625	2320	6.25	20241209	5.01	N	001200	5000	5375 억	10506361	N	N	0	N	N
13	20241230	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2450	-25	5	-1.01	584796450	238074	52.44	2475	2490	2410	3215	1735	2475	2456.36	10.85	0	-16579	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2373	7.73	0.23	12	0.25	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	6460	-62.07	20240625	2320	5.60	20241209	6460	-62.07	20240625	2320	5.60	20241209	5.01	N	001200	5000	5375 억	10506361	N	N	0	N	N
14	20241230	120117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2465	-10	5	-0.40	519142000	211331	46.55	2475	2490	2410	3215	1735	2475	2456.53	10.85	0	-10315	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2388	7.78	0.23	12	0.22	317.00	10557.00	6460	20240625	-61.84	2320	20241209	6.25	6460	-61.84	20240625	2320	6.25	20241209	6460	-61.84	20240625	2320	6.25	20241209	5.01	N	001200	5000	5375 억	10506361	N	N	0	N	N
15	20241230	110117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2480	5	2	0.20	357739160	145702	32.09	2475	2490	2410	3215	1735	2475	2455.28	10.85	0	-4268	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2402	7.82	0.23	12	0.15	317.00	10557.00	6460	20240625	-61.61	2320	20241209	6.90	6460	-61.61	20240625	2320	6.90	20241209	6460	-61.61	20240625	2320	6.90	20241209	5.01	N	001200	5000	5375 억	10506361	N	N	0	N	N
16	20241230	100118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2475	0	3	0.00	239359760	97749	21.53	2475	2480	2410	3215	1735	2475	2448.72	10.85	0	-8093	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2397	7.81	0.23	12	0.10	317.00	10557.00	6460	20240625	-61.69	2320	20241209	6.68	6460	-61.69	20240625	2320	6.68	20241209	6460	-61.69	20240625	2320	6.68	20241209	5.01	N	001200	5000	5375 억	10506361	N	N	0	N	N
17	20241230	090118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2465	-10	5	-0.40	12242295	4975	1.10	2475	2475	2450	3215	1735	2475	2460.73	10.85	0	-4421	2561	2517	2471	2427	2381	2495	2405	5376	740	5000	1780	5	1	96866418	2388	7.78	0.23	12	0.01	317.00	10557.00	6460	20240625	-61.84	2320	20241209	6.25	6460	-61.84	20240625	2320	6.25	20241209	6460	-61.84	20240625	2320	6.25	20241209	5.01	N	001200	5000	5375 억	10506361	N	N	0	N	N
18	20241227	160117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2475	-50	5	-1.98	1117085095	453769	118.82	2505	2515	2425	3280	1770	2525	2461.79	10.82	0	26140	2631	2577	2541	2487	2451	2560	2470	5376	755	5000	1810	5	1	96866418	2397	7.81	0.23	12	0.47	317.00	10557.00	6460	20240625	-61.69	2320	20241209	6.68	6460	-61.69	20240625	2320	6.68	20241209	6460	-61.69	20240625	2320	6.68	20241209	5.00	N	001200	5000	5375 억	10485022	N	N	0	N	N
19	20241227	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2465	-60	5	-2.38	1034354145	420237	110.04	2505	2515	2425	3280	1770	2525	2461.36	10.82	0	23786	2631	2577	2541	2487	2451	2560	2470	5376	755	5000	1810	5	1	96866418	2388	7.78	0.23	12	0.43	317.00	10557.00	6460	20240625	-61.84	2320	20241209	6.25	6460	-61.84	20240625	2320	6.25	20241209	6460	-61.84	20240625	2320	6.25	20241209	5.00	N	001200	5000	5375 억	10485022	N	N	0	N	N
20	20241227	140118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2470	-55	5	-2.18	902923770	366912	96.08	2505	2515	2425	3280	1770	2525	2460.87	10.82	0	31335	2631	2577	2541	2487	2451	2560	2470	5376	755	5000	1810	5	1	96866418	2393	7.79	0.23	12	0.38	317.00	10557.00	6460	20240625	-61.76	2320	20241209	6.47	6460	-61.76	20240625	2320	6.47	20241209	6460	-61.76	20240625	2320	6.47	20241209	5.00	N	001200	5000	5375 억	10485022	N	N	0	N	N
21	20241227	130118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2460	-65	5	-2.57	773686690	314360	82.32	2505	2515	2425	3280	1770	2525	2461.15	10.82	0	38307	2631	2577	2541	2487	2451	2560	2470	5376	755	5000	1810	5	1	96866418	2383	7.76	0.23	12	0.32	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	6460	-61.92	20240625	2320	6.03	20241209	6460	-61.92	20240625	2320	6.03	20241209	5.00	N	001200	5000	5375 억	10485022	N	N	0	N	N
22	20241227	120117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2450	-75	5	-2.97	644259115	261496	68.47	2505	2515	2425	3280	1770	2525	2463.74	10.82	0	46387	2631	2577	2541	2487	2451	2560	2470	5376	755	5000	1810	5	1	96866418	2373	7.73	0.23	12	0.27	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	6460	-62.07	20240625	2320	5.60	20241209	6460	-62.07	20240625	2320	5.60	20241209	5.00	N	001200	5000	5375 억	10485022	N	N	0	N	N
23	20241227	110118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2450	-75	5	-2.97	505658670	204838	53.64	2505	2515	2450	3280	1770	2525	2468.58	10.82	0	49585	2631	2577	2541	2487	2451	2560	2470	5376	755	5000	1810	5	1	96866418	2373	7.73	0.23	12	0.21	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	6460	-62.07	20240625	2320	5.60	20241209	6460	-62.07	20240625	2320	5.60	20241209	5.00	N	001200	5000	5375 억	10485022	N	N	0	N	N
24	20241227	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2495	-30	5	-1.19	415423970	168360	44.09	2505	2515	2450	3280	1770	2525	2467.47	10.82	0	52670	2631	2577	2541	2487	2451	2560	2470	5376	755	5000	1810	5	1	96866418	2417	7.87	0.24	12	0.17	317.00	10557.00	6460	20240625	-61.38	2320	20241209	7.54	6460	-61.38	20240625	2320	7.54	20241209	6460	-61.38	20240625	2320	7.54	20241209	5.00	N	001200	5000	5375 억	10485022	N	N	0	N	N
25	20241227	090117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2505	-20	5	-0.79	1630370	651	0.17	2505	2510	2500	3280	1770	2525	2504.41	10.82	0	-226	2631	2577	2541	2487	2451	2560	2470	5376	755	5000	1810	5	1	96866418	2427	7.90	0.24	12	0.00	317.00	10557.00	6460	20240625	-61.22	2320	20241209	7.97	6460	-61.22	20240625	2320	7.97	20241209	6460	-61.22	20240625	2320	7.97	20241209	5.00	N	001200	5000	5375 억	10485022	N	N	0	N	N
26	20241226	160117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2525	-30	5	-1.17	920369145	361184	80.23	2560	2595	2505	3320	1790	2555	2548.21	10.86	0	-23380	2628	2591	2568	2531	2508	2580	2520	5376	765	5000	1830	5	1	96866418	2446	7.97	0.24	12	0.37	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	6460	-60.91	20240625	2320	8.84	20241209	6460	-60.91	20240625	2320	8.84	20241209	5.06	N	001200	5000	5375 억	10522142	N	N	425	N	N
27	20241226	150117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2530	-25	5	-0.98	832375505	326300	72.48	2560	2595	2505	3320	1790	2555	2550.95	10.86	0	-22471	2628	2591	2568	2531	2508	2580	2520	5376	765	5000	1830	5	1	96866418	2451	7.98	0.24	12	0.34	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	6460	-60.84	20240625	2320	9.05	20241209	6460	-60.84	20240625	2320	9.05	20241209	5.06	N	001200	5000	5375 억	10522142	N	N	425	N	N
28	20241226	140117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2530	-25	5	-0.98	687692670	268814	59.71	2560	2595	2515	3320	1790	2555	2558.25	10.86	0	-26465	2628	2591	2568	2531	2508	2580	2520	5376	765	5000	1830	5	1	96866418	2451	7.98	0.24	12	0.28	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	6460	-60.84	20240625	2320	9.05	20241209	6460	-60.84	20240625	2320	9.05	20241209	5.06	N	001200	5000	5375 억	10522142	N	N	425	N	N
29	20241226	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2545	-10	5	-0.39	502797070	195838	43.50	2560	2595	2545	3320	1790	2555	2567.41	10.86	0	-19064	2628	2591	2568	2531	2508	2580	2520	5376	765	5000	1830	5	1	96866418	2465	8.03	0.24	12	0.20	317.00	10557.00	6460	20240625	-60.60	2320	20241209	9.70	6460	-60.60	20240625	2320	9.70	20241209	6460	-60.60	20240625	2320	9.70	20241209	5.06	N	001200	5000	5375 억	10522142	N	N	425	N	N
30	20241226	120117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2570	15	2	0.59	434060455	168942	37.53	2560	2595	2550	3320	1790	2555	2569.29	10.86	0	-16518	2628	2591	2568	2531	2508	2580	2520	5376	765	5000	1830	5	1	96866418	2489	8.11	0.24	12	0.17	317.00	10557.00	6460	20240625	-60.22	2320	20241209	10.78	6460	-60.22	20240625	2320	10.78	20241209	6460	-60.22	20240625	2320	10.78	20241209	5.06	N	001200	5000	5375 억	10522142	N	N	425	N	N
31	20241226	110117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2575	20	2	0.78	304361550	118540	26.33	2560	2595	2550	3320	1790	2555	2567.59	10.86	0	3152	2628	2591	2568	2531	2508	2580	2520	5376	765	5000	1830	5	1	96866418	2494	8.12	0.24	12	0.12	317.00	10557.00	6460	20240625	-60.14	2320	20241209	10.99	6460	-60.14	20240625	2320	10.99	20241209	6460	-60.14	20240625	2320	10.99	20241209	5.06	N	001200	5000	5375 억	10522142	N	N	425	N	N
32	20241226	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2575	20	2	0.78	160499790	62636	13.91	2560	2580	2550	3320	1790	2555	2562.42	10.86	0	-6652	2628	2591	2568	2531	2508	2580	2520	5376	765	5000	1830	5	1	96866418	2494	8.12	0.24	12	0.06	317.00	10557.00	6460	20240625	-60.14	2320	20241209	10.99	6460	-60.14	20240625	2320	10.99	20241209	6460	-60.14	20240625	2320	10.99	20241209	5.06	N	001200	5000	5375 억	10522142	N	N	425	N	N
33	20241226	090117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2565	10	2	0.39	16166025	6313	1.40	2560	2575	2560	3320	1790	2555	2560.75	10.86	0	200	2628	2591	2568	2531	2508	2580	2520	5376	765	5000	1830	5	1	96866418	2485	8.09	0.24	12	0.01	317.00	10557.00	6460	20240625	-60.29	2320	20241209	10.56	6460	-60.29	20240625	2320	10.56	20241209	6460	-60.29	20240625	2320	10.56	20241209	5.06	N	001200	5000	5375 억	10522142	N	N	425	N	N
34	20241224	160117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2555	-15	5	-0.58	1144522305	446322	70.19	2575	2605	2545	3340	1800	2570	2564.34	10.99	0	-115849	2630	2600	2540	2510	2450	2615	2525	5376	770	5000	1850	5	1	96866418	2475	8.06	0.24	12	0.46	317.00	10557.00	6460	20240625	-60.45	2320	20241209	10.13	6460	-60.45	20240625	2320	10.13	20241209	6460	-60.45	20240625	2320	10.13	20241209	5.10	N	001200	5000	5375 억	10643897	N	N	425	N	N
35	20241224	150117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2560	-10	5	-0.39	1020914755	397958	62.59	2575	2605	2545	3340	1800	2570	2565.38	10.99	0	-107237	2630	2600	2540	2510	2450	2615	2525	5376	770	5000	1850	5	1	96866418	2480	8.08	0.24	12	0.41	317.00	10557.00	6460	20240625	-60.37	2320	20241209	10.34	6460	-60.37	20240625	2320	10.34	20241209	6460	-60.37	20240625	2320	10.34	20241209	5.10	N	001200	5000	5375 억	10643897	N	N	1122	N	N
36	20241224	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2580	10	2	0.39	942647065	367395	57.78	2575	2605	2545	3340	1800	2570	2565.76	10.99	0	-110183	2630	2600	2540	2510	2450	2615	2525	5376	770	5000	1850	5	1	96866418	2499	8.14	0.24	12	0.38	317.00	10557.00	6460	20240625	-60.06	2320	20241209	11.21	6460	-60.06	20240625	2320	11.21	20241209	6460	-60.06	20240625	2320	11.21	20241209	5.10	N	001200	5000	5375 억	10643897	N	N	1122	N	N
37	20241224	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2575	5	2	0.19	744289220	290792	45.73	2575	2580	2545	3340	1800	2570	2559.52	10.99	0	-100131	2630	2600	2540	2510	2450	2615	2525	5376	770	5000	1850	5	1	96866418	2494	8.12	0.24	12	0.30	317.00	10557.00	6460	20240625	-60.14	2320	20241209	10.99	6460	-60.14	20240625	2320	10.99	20241209	6460	-60.14	20240625	2320	10.99	20241209	5.10	N	001200	5000	5375 억	10643897	N	N	1122	N	N
38	20241224	120117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2570	0	3	0.00	521098845	203584	32.02	2575	2580	2545	3340	1800	2570	2559.63	10.99	0	-85108	2630	2600	2540	2510	2450	2615	2525	5376	770	5000	1850	5	1	96866418	2489	8.11	0.24	12	0.21	317.00	10557.00	6460	20240625	-60.22	2320	20241209	10.78	6460	-60.22	20240625	2320	10.78	20241209	6460	-60.22	20240625	2320	10.78	20241209	5.10	N	001200	5000	5375 억	10643897	N	N	1122	N	N
39	20241224	110117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2580	10	2	0.39	363074810	141912	22.32	2575	2580	2545	3340	1800	2570	2558.45	10.99	0	-44548	2630	2600	2540	2510	2450	2615	2525	5376	770	5000	1850	5	1	96866418	2499	8.14	0.24	12	0.15	317.00	10557.00	6460	20240625	-60.06	2320	20241209	11.21	6460	-60.06	20240625	2320	11.21	20241209	6460	-60.06	20240625	2320	11.21	20241209	5.10	N	001200	5000	5375 억	10643897	N	N	1122	N	N
40	20241224	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2560	-10	5	-0.39	305888820	119662	18.82	2575	2580	2545	3340	1800	2570	2556.27	10.99	0	-38827	2630	2600	2540	2510	2450	2615	2525	5376	770	5000	1850	5	1	96866418	2480	8.08	0.24	12	0.12	317.00	10557.00	6460	20240625	-60.37	2320	20241209	10.34	6460	-60.37	20240625	2320	10.34	20241209	6460	-60.37	20240625	2320	10.34	20241209	5.10	N	001200	5000	5375 억	10643897	N	N	1122	N	N
41	20241224	090117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2575	5	2	0.19	17623905	6848	1.08	2575	2580	2570	3340	1800	2570	2573.58	10.99	0	-4863	2630	2600	2540	2510	2450	2615	2525	5376	770	5000	1850	5	1	96866418	2494	8.12	0.24	12	0.01	317.00	10557.00	6460	20240625	-60.14	2320	20241209	10.99	6460	-60.14	20240625	2320	10.99	20241209	6460	-60.14	20240625	2320	10.99	20241209	5.10	N	001200	5000	5375 억	10643897	N	N	1122	N	N
42	20241223	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2570	100	2	4.05	1592547135	631843	79.97	2490	2570	2480	3210	1730	2470	2521.23	10.70	0	272976	2633	2551	2508	2426	2383	2530	2405	5376	740	5000	1770	5	1	96866418	2489	8.11	0.24	12	0.65	317.00	10557.00	6460	20240625	-60.22	2320	20241209	10.78	6460	-60.22	20240625	2320	10.78	20241209	6460	-60.22	20240625	2320	10.78	20241209	5.18	N	001200	5000	5375 억	10361530	N	N	1122	N	N
43	20241223	150117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2560	90	2	3.64	1455062440	578199	73.18	2490	2565	2480	3210	1730	2470	2517.36	10.70	0	271545	2633	2551	2508	2426	2383	2530	2405	5376	740	5000	1770	5	1	96866418	2480	8.08	0.24	12	0.60	317.00	10557.00	6460	20240625	-60.37	2320	20241209	10.34	6460	-60.37	20240625	2320	10.34	20241209	6460	-60.37	20240625	2320	10.34	20241209	5.18	N	001200	5000	5375 억	10361530	N	N	574	N	N
44	20241223	140117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2550	80	2	3.24	1372804855	546015	69.11	2490	2555	2480	3210	1730	2470	2515.05	10.70	0	271522	2633	2551	2508	2426	2383	2530	2405	5376	740	5000	1770	5	1	96866418	2470	8.04	0.24	12	0.56	317.00	10557.00	6460	20240625	-60.53	2320	20241209	9.91	6460	-60.53	20240625	2320	9.91	20241209	6460	-60.53	20240625	2320	9.91	20241209	5.18	N	001200	5000	5375 억	10361530	N	N	574	N	N
45	20241223	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2535	65	2	2.63	1164032865	463864	58.71	2490	2535	2480	3210	1730	2470	2510.29	10.70	0	258738	2633	2551	2508	2426	2383	2530	2405	5376	740	5000	1770	5	1	96866418	2456	8.00	0.24	12	0.48	317.00	10557.00	6460	20240625	-60.76	2320	20241209	9.27	6460	-60.76	20240625	2320	9.27	20241209	6460	-60.76	20240625	2320	9.27	20241209	5.18	N	001200	5000	5375 억	10361530	N	N	574	N	N
46	20241223	120117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2530	60	2	2.43	614515910	244888	31.00	2490	2535	2480	3210	1730	2470	2511.04	10.70	0	90396	2633	2551	2508	2426	2383	2530	2405	5376	740	5000	1770	5	1	96866418	2451	7.98	0.24	12	0.25	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	6460	-60.84	20240625	2320	9.05	20241209	6460	-60.84	20240625	2320	9.05	20241209	5.18	N	001200	5000	5375 억	10361530	N	N	574	N	N
47	20241223	110117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2530	60	2	2.43	558973555	222880	28.21	2490	2535	2480	3210	1730	2470	2509.73	10.70	0	82438	2633	2551	2508	2426	2383	2530	2405	5376	740	5000	1770	5	1	96866418	2451	7.98	0.24	12	0.23	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	6460	-60.84	20240625	2320	9.05	20241209	6460	-60.84	20240625	2320	9.05	20241209	5.18	N	001200	5000	5375 억	10361530	N	N	574	N	N
48	20241223	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2510	40	2	1.62	381197550	152302	19.28	2490	2530	2480	3210	1730	2470	2505.21	10.70	0	55082	2633	2551	2508	2426	2383	2530	2405	5376	740	5000	1770	5	1	96866418	2431	7.92	0.24	12	0.16	317.00	10557.00	6460	20240625	-61.15	2320	20241209	8.19	6460	-61.15	20240625	2320	8.19	20241209	6460	-61.15	20240625	2320	8.19	20241209	5.18	N	001200	5000	5375 억	10361530	N	N	574	N	N
49	20241223	090117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2510	40	2	1.62	31122920	12571	1.59	2490	2510	2480	3210	1730	2470	2497.69	10.70	0	1716	2633	2551	2508	2426	2383	2530	2405	5376	740	5000	1770	5	1	96866418	2431	7.92	0.24	12	0.01	317.00	10557.00	6460	20240625	-61.15	2320	20241209	8.19	6460	-61.15	20240625	2320	8.19	20241209	6460	-61.15	20240625	2320	8.19	20241209	5.18	N	001200	5000	5375 억	10361530	N	N	574	N	N
50	20241220	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2470	-110	5	-4.26	1969200735	784342	76.97	2590	2590	2465	3350	1810	2580	2510.62	10.78	0	-86680	2660	2620	2585	2545	2510	2640	2565	5376	770	5000	1850	5	1	96866418	2393	7.79	0.23	12	0.81	317.00	10557.00	6460	20240625	-61.76	2320	20241209	6.47	6460	-61.76	20240625	2320	6.47	20241209	6460	-61.76	20240625	2320	6.47	20241209	5.30	N	001200	5000	5375 억	10439779	N	N	574	N	N
51	20241220	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2490	-90	5	-3.49	1548587490	614502	60.30	2590	2590	2465	3350	1810	2580	2520.05	10.78	0	-52727	2660	2620	2585	2545	2510	2640	2565	5376	770	5000	1850	5	1	96866418	2412	7.85	0.24	12	0.63	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	6460	-61.46	20240625	2320	7.33	20241209	6460	-61.46	20240625	2320	7.33	20241209	5.30	N	001200	5000	5375 억	10439779	N	N	271	N	N
52	20241220	140117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2525	-55	5	-2.13	1172708930	463869	45.52	2590	2590	2505	3350	1810	2580	2528.08	10.78	0	-30621	2660	2620	2585	2545	2510	2640	2565	5376	770	5000	1850	5	1	96866418	2446	7.97	0.24	12	0.48	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	6460	-60.91	20240625	2320	8.84	20241209	6460	-60.91	20240625	2320	8.84	20241209	5.30	N	001200	5000	5375 억	10439779	N	N	271	N	N
53	20241220	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2520	-60	5	-2.33	1069801770	423023	41.51	2590	2590	2505	3350	1810	2580	2528.92	10.78	0	-16977	2660	2620	2585	2545	2510	2640	2565	5376	770	5000	1850	5	1	96866418	2441	7.95	0.24	12	0.44	317.00	10557.00	6460	20240625	-60.99	2320	20241209	8.62	6460	-60.99	20240625	2320	8.62	20241209	6460	-60.99	20240625	2320	8.62	20241209	5.30	N	001200	5000	5375 억	10439779	N	N	271	N	N
54	20241220	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2525	-55	5	-2.13	838752920	331420	32.52	2590	2590	2505	3350	1810	2580	2530.76	10.78	0	-15552	2660	2620	2585	2545	2510	2640	2565	5376	770	5000	1850	5	1	96866418	2446	7.97	0.24	12	0.34	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	6460	-60.91	20240625	2320	8.84	20241209	6460	-60.91	20240625	2320	8.84	20241209	5.30	N	001200	5000	5375 억	10439779	N	N	271	N	N
55	20241220	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2525	-55	5	-2.13	703317750	277835	27.27	2590	2590	2505	3350	1810	2580	2531.39	10.78	0	-24810	2660	2620	2585	2545	2510	2640	2565	5376	770	5000	1850	5	1	96866418	2446	7.97	0.24	12	0.29	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	6460	-60.91	20240625	2320	8.84	20241209	6460	-60.91	20240625	2320	8.84	20241209	5.30	N	001200	5000	5375 억	10439779	N	N	271	N	N
56	20241220	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2535	-45	5	-1.74	424721970	167696	16.46	2590	2590	2505	3350	1810	2580	2532.64	10.78	0	-24783	2660	2620	2585	2545	2510	2640	2565	5376	770	5000	1850	5	1	96866418	2456	8.00	0.24	12	0.17	317.00	10557.00	6460	20240625	-60.76	2320	20241209	9.27	6460	-60.76	20240625	2320	9.27	20241209	6460	-60.76	20240625	2320	9.27	20241209	5.30	N	001200	5000	5375 억	10439779	N	N	271	N	N
57	20241220	090117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2560	-20	5	-0.78	33340745	12938	1.27	2590	2590	2560	3350	1810	2580	2576.92	10.78	0	-11534	2660	2620	2585	2545	2510	2640	2565	5376	770	5000	1850	5	1	96866418	2480	8.08	0.24	12	0.01	317.00	10557.00	6460	20240625	-60.37	2320	20241209	10.34	6460	-60.37	20240625	2320	10.34	20241209	6460	-60.37	20240625	2320	10.34	20241209	5.30	N	001200	5000	5375 억	10439779	N	N	271	N	N
58	20241219	160117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2580	-100	5	-3.73	2626035500	1018631	253.93	2560	2625	2550	3480	1880	2680	2578.00	10.80	0	-26777	2730	2705	2660	2635	2590	2717	2647	5376	800	5000	1920	5	1	96866418	2499	8.14	0.24	12	1.05	317.00	10557.00	6460	20240625	-60.06	2320	20241209	11.21	6460	-60.06	20240625	2320	11.21	20241209	6460	-60.06	20240625	2320	11.21	20241209	5.32	N	001200	5000	5375 억	10465377	N	N	271	N	N
59	20241219	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2560	-120	5	-4.48	2467577150	956994	238.57	2560	2625	2550	3480	1880	2680	2578.47	10.80	0	-3134	2730	2705	2660	2635	2590	2717	2647	5376	800	5000	1920	5	1	96866418	2480	8.08	0.24	12	0.99	317.00	10557.00	6460	20240625	-60.37	2320	20241209	10.34	6460	-60.37	20240625	2320	10.34	20241209	6460	-60.37	20240625	2320	10.34	20241209	5.32	N	001200	5000	5375 억	10465377	N	N	716	N	N
60	20241219	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2585	-95	5	-3.54	2190373265	849114	211.67	2560	2625	2555	3480	1880	2680	2579.60	10.80	0	326	2730	2705	2660	2635	2590	2717	2647	5376	800	5000	1920	5	1	96866418	2504	8.15	0.24	12	0.88	317.00	10557.00	6460	20240625	-59.98	2320	20241209	11.42	6460	-59.98	20240625	2320	11.42	20241209	6460	-59.98	20240625	2320	11.42	20241209	5.32	N	001200	5000	5375 억	10465377	N	N	716	N	N
61	20241219	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2565	-115	5	-4.29	2097062390	812876	202.64	2560	2625	2555	3480	1880	2680	2579.81	10.80	0	11251	2730	2705	2660	2635	2590	2717	2647	5376	800	5000	1920	5	1	96866418	2485	8.09	0.24	12	0.84	317.00	10557.00	6460	20240625	-60.29	2320	20241209	10.56	6460	-60.29	20240625	2320	10.56	20241209	6460	-60.29	20240625	2320	10.56	20241209	5.32	N	001200	5000	5375 억	10465377	N	N	716	N	N
62	20241219	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2595	-85	5	-3.17	1500854945	580857	144.80	2560	2625	2560	3480	1880	2680	2583.86	10.80	0	62419	2730	2705	2660	2635	2590	2717	2647	5376	800	5000	1920	5	1	96866418	2514	8.19	0.25	12	0.60	317.00	10557.00	6460	20240625	-59.83	2320	20241209	11.85	6460	-59.83	20240625	2320	11.85	20241209	6460	-59.83	20240625	2320	11.85	20241209	5.32	N	001200	5000	5375 억	10465377	N	N	716	N	N
63	20241219	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2600	-80	5	-2.99	1190830090	461013	114.93	2560	2625	2560	3480	1880	2680	2583.07	10.80	0	29687	2730	2705	2660	2635	2590	2717	2647	5376	800	5000	1920	5	1	96866418	2519	8.20	0.25	12	0.48	317.00	10557.00	6460	20240625	-59.75	2320	20241209	12.07	6460	-59.75	20240625	2320	12.07	20241209	6460	-59.75	20240625	2320	12.07	20241209	5.32	N	001200	5000	5375 억	10465377	N	N	716	N	N
64	20241219	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2580	-100	5	-3.73	944820680	365905	91.22	2560	2625	2560	3480	1880	2680	2582.15	10.80	0	41993	2730	2705	2660	2635	2590	2717	2647	5376	800	5000	1920	5	1	96866418	2499	8.14	0.24	12	0.38	317.00	10557.00	6460	20240625	-60.06	2320	20241209	11.21	6460	-60.06	20240625	2320	11.21	20241209	6460	-60.06	20240625	2320	11.21	20241209	5.32	N	001200	5000	5375 억	10465377	N	N	716	N	N
65	20241219	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2585	-95	5	-3.54	72604525	28325	7.06	2560	2600	2560	3480	1880	2680	2563.26	10.80	0	11511	2730	2705	2660	2635	2590	2717	2647	5376	800	5000	1920	5	1	96866418	2504	8.15	0.24	12	0.03	317.00	10557.00	6460	20240625	-59.98	2320	20241209	11.42	6460	-59.98	20240625	2320	11.42	20241209	6460	-59.98	20240625	2320	11.42	20241209	5.32	N	001200	5000	5375 억	10465377	N	N	716	N	N
66	20241218	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2680	30	2	1.13	1062621030	400767	82.92	2650	2685	2615	3445	1855	2650	2651.46	10.73	0	70634	2706	2677	2641	2612	2576	2660	2595	5376	795	5000	1900	5	1	96866418	2596	8.45	0.25	12	0.41	317.00	10557.00	6460	20240625	-58.51	2320	20241209	15.52	6460	-58.51	20240625	2320	15.52	20241209	6460	-58.51	20240625	2320	15.52	20241209	5.13	N	001200	5000	5375 억	10395682	N	N	716	N	N
67	20241218	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2680	30	2	1.13	968371605	365603	75.64	2650	2685	2615	3445	1855	2650	2648.70	10.73	0	51098	2706	2677	2641	2612	2576	2660	2595	5376	795	5000	1900	5	1	96866418	2596	8.45	0.25	12	0.38	317.00	10557.00	6460	20240625	-58.51	2320	20241209	15.52	6460	-58.51	20240625	2320	15.52	20241209	6460	-58.51	20240625	2320	15.52	20241209	5.13	N	001200	5000	5375 억	10395682	N	N	149	N	N
68	20241218	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2665	15	2	0.57	765670865	289767	59.95	2650	2675	2615	3445	1855	2650	2642.37	10.73	0	22943	2706	2677	2641	2612	2576	2660	2595	5376	795	5000	1900	5	1	96866418	2581	8.41	0.25	12	0.30	317.00	10557.00	6460	20240625	-58.75	2320	20241209	14.87	6460	-58.75	20240625	2320	14.87	20241209	6460	-58.75	20240625	2320	14.87	20241209	5.13	N	001200	5000	5375 억	10395682	N	N	149	N	N
69	20241218	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2655	5	2	0.19	625928000	237263	49.09	2650	2675	2615	3445	1855	2650	2638.12	10.73	0	7808	2706	2677	2641	2612	2576	2660	2595	5376	795	5000	1900	5	1	96866418	2572	8.38	0.25	12	0.24	317.00	10557.00	6460	20240625	-58.90	2320	20241209	14.44	6460	-58.90	20240625	2320	14.44	20241209	6460	-58.90	20240625	2320	14.44	20241209	5.13	N	001200	5000	5375 억	10395682	N	N	149	N	N
70	20241218	120117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	0	3	0.00	586604955	222423	46.02	2650	2675	2615	3445	1855	2650	2637.34	10.73	0	4021	2706	2677	2641	2612	2576	2660	2595	5376	795	5000	1900	5	1	96866418	2567	8.36	0.25	12	0.23	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	5.13	N	001200	5000	5375 억	10395682	N	N	149	N	N
71	20241218	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	0	3	0.00	554947635	210443	43.54	2650	2675	2615	3445	1855	2650	2637.04	10.73	0	937	2706	2677	2641	2612	2576	2660	2595	5376	795	5000	1900	5	1	96866418	2567	8.36	0.25	12	0.22	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	5.13	N	001200	5000	5375 억	10395682	N	N	149	N	N
72	20241218	100117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	-5	5	-0.19	370184240	140202	29.01	2650	2675	2620	3445	1855	2650	2640.36	10.73	0	-8936	2706	2677	2641	2612	2576	2660	2595	5376	795	5000	1900	5	1	96866418	2562	8.34	0.25	12	0.14	317.00	10557.00	6460	20240625	-59.06	2320	20241209	14.01	6460	-59.06	20240625	2320	14.01	20241209	6460	-59.06	20240625	2320	14.01	20241209	5.13	N	001200	5000	5375 억	10395682	N	N	149	N	N
73	20241218	090117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	-5	5	-0.19	11944810	4506	0.93	2650	2675	2645	3445	1855	2650	2650.87	10.73	0	-2421	2706	2677	2641	2612	2576	2660	2595	5376	795	5000	1900	5	1	96866418	2562	8.34	0.25	12	0.00	317.00	10557.00	6460	20240625	-59.06	2320	20241209	14.01	6460	-59.06	20240625	2320	14.01	20241209	6460	-59.06	20240625	2320	14.01	20241209	5.13	N	001200	5000	5375 억	10395682	N	N	149	N	N
74	20241217	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	0	3	0.00	1275710275	482429	73.37	2655	2670	2605	3445	1855	2650	2644.35	10.64	0	86818	2826	2737	2686	2597	2546	2712	2572	5376	795	5000	1900	5	1	96866418	2567	8.36	0.25	12	0.50	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	5.03	N	001200	5000	5375 억	10309016	N	N	149	N	N
75	20241217	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	0	3	0.00	1157829485	437980	66.61	2655	2670	2605	3445	1855	2650	2643.57	10.64	0	77360	2826	2737	2686	2597	2546	2712	2572	5376	795	5000	1900	5	1	96866418	2567	8.36	0.25	12	0.45	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	5.03	N	001200	5000	5375 억	10309016	N	N	96	N	N
76	20241217	140117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	0	3	0.00	1063745150	402486	61.21	2655	2670	2605	3445	1855	2650	2642.94	10.64	0	62245	2826	2737	2686	2597	2546	2712	2572	5376	795	5000	1900	5	1	96866418	2567	8.36	0.25	12	0.42	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	5.03	N	001200	5000	5375 억	10309016	N	N	96	N	N
77	20241217	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2640	-10	5	-0.38	989353140	374354	56.93	2655	2670	2605	3445	1855	2650	2642.83	10.64	0	46423	2826	2737	2686	2597	2546	2712	2572	5376	795	5000	1900	5	1	96866418	2557	8.33	0.25	12	0.39	317.00	10557.00	6460	20240625	-59.13	2320	20241209	13.79	6460	-59.13	20240625	2320	13.79	20241209	6460	-59.13	20240625	2320	13.79	20241209	5.03	N	001200	5000	5375 억	10309016	N	N	96	N	N
78	20241217	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2630	-20	5	-0.75	878946725	332526	50.57	2655	2670	2605	3445	1855	2650	2643.24	10.64	0	53220	2826	2737	2686	2597	2546	2712	2572	5376	795	5000	1900	5	1	96866418	2548	8.30	0.25	12	0.34	317.00	10557.00	6460	20240625	-59.29	2320	20241209	13.36	6460	-59.29	20240625	2320	13.36	20241209	6460	-59.29	20240625	2320	13.36	20241209	5.03	N	001200	5000	5375 억	10309016	N	N	96	N	N
79	20241217	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	0	3	0.00	750938460	283954	43.18	2655	2670	2605	3445	1855	2650	2644.58	10.64	0	58277	2826	2737	2686	2597	2546	2712	2572	5376	795	5000	1900	5	1	96866418	2567	8.36	0.25	12	0.29	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	5.03	N	001200	5000	5375 억	10309016	N	N	96	N	N
80	20241217	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	0	3	0.00	539857345	203853	31.00	2655	2670	2605	3445	1855	2650	2648.27	10.64	0	57108	2826	2737	2686	2597	2546	2712	2572	5376	795	5000	1900	5	1	96866418	2567	8.36	0.25	12	0.21	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	5.03	N	001200	5000	5375 억	10309016	N	N	96	N	N
81	20241217	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	0	3	0.00	37271895	14048	2.14	2655	2660	2650	3445	1855	2650	2653.18	10.64	0	-2100	2826	2737	2686	2597	2546	2712	2572	5376	795	5000	1900	5	1	96866418	2567	8.36	0.25	12	0.01	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	5.03	N	001200	5000	5375 억	10309016	N	N	96	N	N
82	20241216	160115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2650	-50	5	-1.85	1752658235	654713	134.92	2720	2775	2635	3510	1890	2700	2676.95	10.73	0	-79226	2753	2726	2683	2656	2613	2740	2670	5376	810	5000	1940	5	1	96866418	2567	8.36	0.25	12	0.68	317.00	10557.00	6460	20240625	-58.98	2320	20241209	14.22	6460	-58.98	20240625	2320	14.22	20241209	6460	-58.98	20240625	2320	14.22	20241209	4.90	N	001200	5000	5375 억	10389461	N	N	96	N	N
83	20241216	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	-55	5	-2.04	1592418110	594126	122.44	2720	2775	2635	3510	1890	2700	2680.23	10.73	0	-80841	2753	2726	2683	2656	2613	2740	2670	5376	810	5000	1940	5	1	96866418	2562	8.34	0.25	12	0.61	317.00	10557.00	6460	20240625	-59.06	2320	20241209	14.01	6460	-59.06	20240625	2320	14.01	20241209	6460	-59.06	20240625	2320	14.01	20241209	4.90	N	001200	5000	5375 억	10389461	N	N	79	N	N
84	20241216	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2665	-35	5	-1.30	1247307810	463822	95.58	2720	2775	2650	3510	1890	2700	2689.16	10.73	0	-70052	2753	2726	2683	2656	2613	2740	2670	5376	810	5000	1940	5	1	96866418	2581	8.41	0.25	12	0.48	317.00	10557.00	6460	20240625	-58.75	2320	20241209	14.87	6460	-58.75	20240625	2320	14.87	20241209	6460	-58.75	20240625	2320	14.87	20241209	4.90	N	001200	5000	5375 억	10389461	N	N	79	N	N
85	20241216	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2655	-45	5	-1.67	1159070545	430744	88.77	2720	2775	2650	3510	1890	2700	2690.83	10.73	0	-67424	2753	2726	2683	2656	2613	2740	2670	5376	810	5000	1940	5	1	96866418	2572	8.38	0.25	12	0.44	317.00	10557.00	6460	20240625	-58.90	2320	20241209	14.44	6460	-58.90	20240625	2320	14.44	20241209	6460	-58.90	20240625	2320	14.44	20241209	4.90	N	001200	5000	5375 억	10389461	N	N	79	N	N
86	20241216	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2665	-35	5	-1.30	910098200	337107	69.47	2720	2775	2655	3510	1890	2700	2699.73	10.73	0	-54969	2753	2726	2683	2656	2613	2740	2670	5376	810	5000	1940	5	1	96866418	2581	8.41	0.25	12	0.35	317.00	10557.00	6460	20240625	-58.75	2320	20241209	14.87	6460	-58.75	20240625	2320	14.87	20241209	6460	-58.75	20240625	2320	14.87	20241209	4.90	N	001200	5000	5375 억	10389461	N	N	79	N	N
87	20241216	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2680	-20	5	-0.74	869492105	321894	66.34	2720	2775	2655	3510	1890	2700	2701.18	10.73	0	-50590	2753	2726	2683	2656	2613	2740	2670	5376	810	5000	1940	5	1	96866418	2596	8.45	0.25	12	0.33	317.00	10557.00	6460	20240625	-58.51	2320	20241209	15.52	6460	-58.51	20240625	2320	15.52	20241209	6460	-58.51	20240625	2320	15.52	20241209	4.90	N	001200	5000	5375 억	10389461	N	N	79	N	N
88	20241216	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2690	-10	5	-0.37	619055825	228172	47.02	2720	2775	2685	3510	1890	2700	2713.19	10.73	0	-41025	2753	2726	2683	2656	2613	2740	2670	5376	810	5000	1940	5	1	96866418	2606	8.49	0.25	12	0.24	317.00	10557.00	6460	20240625	-58.36	2320	20241209	15.95	6460	-58.36	20240625	2320	15.95	20241209	6460	-58.36	20240625	2320	15.95	20241209	4.90	N	001200	5000	5375 억	10389461	N	N	79	N	N
89	20241216	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2720	20	2	0.74	33264620	12233	2.52	2720	2730	2720	3510	1890	2700	2721.54	10.73	0	4868	2753	2726	2683	2656	2613	2740	2670	5376	810	5000	1940	5	1	96866418	2635	8.58	0.26	12	0.01	317.00	10557.00	6460	20240625	-57.89	2320	20241209	17.24	6460	-57.89	20240625	2320	17.24	20241209	6460	-57.89	20240625	2320	17.24	20241209	4.90	N	001200	5000	5375 억	10389461	N	N	79	N	N
90	20241213	160114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2700	45	2	1.69	1298021980	484154	67.96	2665	2710	2640	3450	1860	2655	2680.81	10.78	0	-53142	2725	2690	2630	2595	2535	2707	2612	5376	795	5000	1910	5	1	96866418	2615	8.52	0.26	12	0.50	317.00	10557.00	6460	20240625	-58.20	2320	20241209	16.38	6460	-58.20	20240625	2320	16.38	20241209	6460	-58.20	20240625	2320	16.38	20241209	4.86	N	001200	5000	5375 억	10437771	N	N	79	N	N
91	20241213	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2700	45	2	1.69	1088283140	406410	57.04	2665	2710	2640	3450	1860	2655	2677.80	10.78	0	-54414	2725	2690	2630	2595	2535	2707	2612	5376	795	5000	1910	5	1	96866418	2615	8.52	0.26	12	0.42	317.00	10557.00	6460	20240625	-58.20	2320	20241209	16.38	6460	-58.20	20240625	2320	16.38	20241209	6460	-58.20	20240625	2320	16.38	20241209	4.86	N	001200	5000	5375 억	10437771	N	N	273	N	N
92	20241213	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2685	30	2	1.13	728287535	272887	38.30	2665	2695	2640	3450	1860	2655	2668.82	10.78	0	-2044	2725	2690	2630	2595	2535	2707	2612	5376	795	5000	1910	5	1	96866418	2601	8.47	0.25	12	0.28	317.00	10557.00	6460	20240625	-58.44	2320	20241209	15.73	6460	-58.44	20240625	2320	15.73	20241209	6460	-58.44	20240625	2320	15.73	20241209	4.86	N	001200	5000	5375 억	10437771	N	N	273	N	N
93	20241213	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2690	35	2	1.32	583211440	218881	30.72	2665	2695	2640	3450	1860	2655	2664.51	10.78	0	9628	2725	2690	2630	2595	2535	2707	2612	5376	795	5000	1910	5	1	96866418	2606	8.49	0.25	12	0.23	317.00	10557.00	6460	20240625	-58.36	2320	20241209	15.95	6460	-58.36	20240625	2320	15.95	20241209	6460	-58.36	20240625	2320	15.95	20241209	4.86	N	001200	5000	5375 억	10437771	N	N	273	N	N
94	20241213	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2675	20	2	0.75	505446995	189900	26.65	2665	2690	2640	3450	1860	2655	2661.65	10.78	0	12831	2725	2690	2630	2595	2535	2707	2612	5376	795	5000	1910	5	1	96866418	2591	8.44	0.25	12	0.20	317.00	10557.00	6460	20240625	-58.59	2320	20241209	15.30	6460	-58.59	20240625	2320	15.30	20241209	6460	-58.59	20240625	2320	15.30	20241209	4.86	N	001200	5000	5375 억	10437771	N	N	273	N	N
95	20241213	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2665	10	2	0.38	328048290	123476	17.33	2665	2680	2640	3450	1860	2655	2656.78	10.78	0	-4808	2725	2690	2630	2595	2535	2707	2612	5376	795	5000	1910	5	1	96866418	2581	8.41	0.25	12	0.13	317.00	10557.00	6460	20240625	-58.75	2320	20241209	14.87	6460	-58.75	20240625	2320	14.87	20241209	6460	-58.75	20240625	2320	14.87	20241209	4.86	N	001200	5000	5375 억	10437771	N	N	273	N	N
96	20241213	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	-10	5	-0.38	208182875	78418	11.01	2665	2675	2640	3450	1860	2655	2654.78	10.78	0	-11461	2725	2690	2630	2595	2535	2707	2612	5376	795	5000	1910	5	1	96866418	2562	8.34	0.25	12	0.08	317.00	10557.00	6460	20240625	-59.06	2320	20241209	14.01	6460	-59.06	20240625	2320	14.01	20241209	6460	-59.06	20240625	2320	14.01	20241209	4.86	N	001200	5000	5375 억	10437771	N	N	273	N	N
97	20241213	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	-10	5	-0.38	13037825	4903	0.69	2665	2665	2645	3450	1860	2655	2659.15	10.78	0	-2963	2725	2690	2630	2595	2535	2707	2612	5376	795	5000	1910	5	1	96866418	2562	8.34	0.25	12	0.01	317.00	10557.00	6460	20240625	-59.06	2320	20241209	14.01	6460	-59.06	20240625	2320	14.01	20241209	6460	-59.06	20240625	2320	14.01	20241209	4.86	N	001200	5000	5375 억	10437771	N	N	273	N	N
98	20241212	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2655	65	2	2.51	1868522290	711607	99.38	2625	2665	2570	3365	1815	2590	2625.76	10.90	0	-126835	2743	2666	2573	2496	2403	2705	2535	5376	775	5000	1860	5	1	96866418	2572	8.38	0.25	12	0.73	317.00	10557.00	6460	20240625	-58.90	2320	20241209	14.44	6460	-58.90	20240625	2320	14.44	20241209	6460	-58.90	20240625	2320	14.44	20241209	4.98	N	001200	5000	5375 억	10558693	N	N	273	N	N
99	20241212	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2640	50	2	1.93	1690686965	644547	90.02	2625	2665	2570	3365	1815	2590	2623.06	10.90	0	-140444	2743	2666	2573	2496	2403	2705	2535	5376	775	5000	1860	5	1	96866418	2557	8.33	0.25	12	0.67	317.00	10557.00	6460	20240625	-59.13	2320	20241209	13.79	6460	-59.13	20240625	2320	13.79	20241209	6460	-59.13	20240625	2320	13.79	20241209	4.98	N	001200	5000	5375 억	10558693	N	N	298	N	N
100	20241212	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2660	70	2	2.70	1428188155	545374	76.17	2625	2660	2570	3365	1815	2590	2618.73	10.90	0	-106370	2743	2666	2573	2496	2403	2705	2535	5376	775	5000	1860	5	1	96866418	2577	8.39	0.25	12	0.56	317.00	10557.00	6460	20240625	-58.82	2320	20241209	14.66	6460	-58.82	20240625	2320	14.66	20241209	6460	-58.82	20240625	2320	14.66	20241209	4.98	N	001200	5000	5375 억	10558693	N	N	298	N	N
101	20241212	130117	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2630	40	2	1.54	1261332785	482215	67.35	2625	2645	2570	3365	1815	2590	2615.71	10.90	0	-113579	2743	2666	2573	2496	2403	2705	2535	5376	775	5000	1860	5	1	96866418	2548	8.30	0.25	12	0.50	317.00	10557.00	6460	20240625	-59.29	2320	20241209	13.36	6460	-59.29	20240625	2320	13.36	20241209	6460	-59.29	20240625	2320	13.36	20241209	4.98	N	001200	5000	5375 억	10558693	N	N	298	N	N
102	20241212	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2610	20	2	0.77	1127777960	431196	60.22	2625	2645	2570	3365	1815	2590	2615.46	10.90	0	-89950	2743	2666	2573	2496	2403	2705	2535	5376	775	5000	1860	5	1	96866418	2528	8.23	0.25	12	0.45	317.00	10557.00	6460	20240625	-59.60	2320	20241209	12.50	6460	-59.60	20240625	2320	12.50	20241209	6460	-59.60	20240625	2320	12.50	20241209	4.98	N	001200	5000	5375 억	10558693	N	N	298	N	N
103	20241212	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2630	40	2	1.54	875672130	334969	46.78	2625	2645	2570	3365	1815	2590	2614.19	10.90	0	-77763	2743	2666	2573	2496	2403	2705	2535	5376	775	5000	1860	5	1	96866418	2548	8.30	0.25	12	0.35	317.00	10557.00	6460	20240625	-59.29	2320	20241209	13.36	6460	-59.29	20240625	2320	13.36	20241209	6460	-59.29	20240625	2320	13.36	20241209	4.98	N	001200	5000	5375 억	10558693	N	N	298	N	N
104	20241212	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2605	15	2	0.58	632408915	242174	33.82	2625	2645	2570	3365	1815	2590	2611.38	10.90	0	-62588	2743	2666	2573	2496	2403	2705	2535	5376	775	5000	1860	5	1	96866418	2523	8.22	0.25	12	0.25	317.00	10557.00	6460	20240625	-59.67	2320	20241209	12.28	6460	-59.67	20240625	2320	12.28	20241209	6460	-59.67	20240625	2320	12.28	20241209	4.98	N	001200	5000	5375 억	10558693	N	N	298	N	N
105	20241212	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2615	25	2	0.97	894710	341	0.05	2625	2625	2615	3365	1815	2590	2623.88	10.90	0	-103	2743	2666	2573	2496	2403	2705	2535	5376	775	5000	1860	5	1	96866418	2533	8.25	0.25	12	0.00	317.00	10557.00	6460	20240625	-59.52	2320	20241209	12.72	6460	-59.52	20240625	2320	12.72	20241209	6460	-59.52	20240625	2320	12.72	20241209	4.98	N	001200	5000	5375 억	10558693	N	N	298	N	N
106	20241211	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2590	100	2	4.02	1863196770	715233	68.63	2480	2650	2480	3235	1745	2490	2605.03	10.95	0	-41218	2596	2542	2451	2397	2306	2570	2425	5376	745	5000	1790	5	1	96866418	2509	8.17	0.25	12	0.74	317.00	10557.00	6460	20240625	-59.91	2320	20241209	11.64	6460	-59.91	20240625	2320	11.64	20241209	6460	-59.91	20240625	2320	11.64	20241209	5.38	N	001200	5000	5375 억	10611457	N	N	298	N	N
107	20241211	150113	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2595	105	2	4.22	1712545560	657115	63.06	2480	2650	2480	3235	1745	2490	2606.16	10.95	0	-54579	2596	2542	2451	2397	2306	2570	2425	5376	745	5000	1790	5	1	96866418	2514	8.19	0.25	12	0.68	317.00	10557.00	6460	20240625	-59.83	2320	20241209	11.85	6460	-59.83	20240625	2320	11.85	20241209	6460	-59.83	20240625	2320	11.85	20241209	5.38	N	001200	5000	5375 억	10611457	N	N	8	N	N
108	20241211	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2600	110	2	4.42	1527761955	585956	56.23	2480	2650	2480	3235	1745	2490	2607.30	10.95	0	-80984	2596	2542	2451	2397	2306	2570	2425	5376	745	5000	1790	5	1	96866418	2519	8.20	0.25	12	0.60	317.00	10557.00	6460	20240625	-59.75	2320	20241209	12.07	6460	-59.75	20240625	2320	12.07	20241209	6460	-59.75	20240625	2320	12.07	20241209	5.38	N	001200	5000	5375 억	10611457	N	N	8	N	N
109	20241211	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2610	120	2	4.82	1457652820	559003	53.64	2480	2650	2480	3235	1745	2490	2607.59	10.95	0	-73654	2596	2542	2451	2397	2306	2570	2425	5376	745	5000	1790	5	1	96866418	2528	8.23	0.25	12	0.58	317.00	10557.00	6460	20240625	-59.60	2320	20241209	12.50	6460	-59.60	20240625	2320	12.50	20241209	6460	-59.60	20240625	2320	12.50	20241209	5.38	N	001200	5000	5375 억	10611457	N	N	8	N	N
110	20241211	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2600	110	2	4.42	1363755185	522909	50.18	2480	2650	2480	3235	1745	2490	2608.02	10.95	0	-74776	2596	2542	2451	2397	2306	2570	2425	5376	745	5000	1790	5	1	96866418	2519	8.20	0.25	12	0.54	317.00	10557.00	6460	20240625	-59.75	2320	20241209	12.07	6460	-59.75	20240625	2320	12.07	20241209	6460	-59.75	20240625	2320	12.07	20241209	5.38	N	001200	5000	5375 억	10611457	N	N	8	N	N
111	20241211	110116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2610	120	2	4.82	1242995335	476508	45.72	2480	2650	2480	3235	1745	2490	2608.55	10.95	0	-74283	2596	2542	2451	2397	2306	2570	2425	5376	745	5000	1790	5	1	96866418	2528	8.23	0.25	12	0.49	317.00	10557.00	6460	20240625	-59.60	2320	20241209	12.50	6460	-59.60	20240625	2320	12.50	20241209	6460	-59.60	20240625	2320	12.50	20241209	5.38	N	001200	5000	5375 억	10611457	N	N	8	N	N
112	20241211	100116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2640	150	2	6.02	983932445	377715	36.24	2480	2650	2480	3235	1745	2490	2604.96	10.95	0	-80935	2596	2542	2451	2397	2306	2570	2425	5376	745	5000	1790	5	1	96866418	2557	8.33	0.25	12	0.39	317.00	10557.00	6460	20240625	-59.13	2320	20241209	13.79	6460	-59.13	20240625	2320	13.79	20241209	6460	-59.13	20240625	2320	13.79	20241209	5.38	N	001200	5000	5375 억	10611457	N	N	8	N	N
113	20241211	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2505	15	2	0.60	30777985	12383	1.19	2480	2505	2480	3235	1745	2490	2485.50	10.95	0	4974	2596	2542	2451	2397	2306	2570	2425	5376	745	5000	1790	5	1	96866418	2427	7.90	0.24	12	0.01	317.00	10557.00	6460	20240625	-61.22	2320	20241209	7.97	6460	-61.22	20240625	2320	7.97	20241209	6460	-61.22	20240625	2320	7.97	20241209	5.38	N	001200	5000	5375 억	10611457	N	N	8	N	N
114	20241210	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2490	155	2	6.64	2556656315	1040417	47.42	2360	2505	2360	3035	1635	2335	2457.31	10.62	0	325097	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2412	7.85	0.24	12	1.07	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	6460	-61.46	20240625	2320	7.33	20241209	6460	-61.46	20240625	2320	7.33	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	8	N	N
115	20241210	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2490	155	2	6.64	2425497605	987843	45.02	2360	2500	2360	3035	1635	2335	2455.35	10.62	0	318718	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2412	7.85	0.24	12	1.02	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	6460	-61.46	20240625	2320	7.33	20241209	6460	-61.46	20240625	2320	7.33	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
116	20241210	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2485	150	2	6.42	2252680025	918413	41.86	2360	2500	2360	3035	1635	2335	2452.80	10.62	0	308062	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2407	7.84	0.24	12	0.95	317.00	10557.00	6460	20240625	-61.53	2320	20241209	7.11	6460	-61.53	20240625	2320	7.11	20241209	6460	-61.53	20240625	2320	7.11	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
117	20241210	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2470	135	2	5.78	2140301995	873066	39.79	2360	2500	2360	3035	1635	2335	2451.48	10.62	0	298288	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2393	7.79	0.23	12	0.90	317.00	10557.00	6460	20240625	-61.76	2320	20241209	6.47	6460	-61.76	20240625	2320	6.47	20241209	6460	-61.76	20240625	2320	6.47	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
118	20241210	120115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2460	125	2	5.35	1832642160	747460	34.07	2360	2500	2360	3035	1635	2335	2451.83	10.62	0	237660	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2383	7.76	0.23	12	0.77	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	6460	-61.92	20240625	2320	6.03	20241209	6460	-61.92	20240625	2320	6.03	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
119	20241210	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2490	155	2	6.64	1535417005	627643	28.61	2360	2495	2360	3035	1635	2335	2446.32	10.62	0	213471	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2412	7.85	0.24	12	0.65	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	6460	-61.46	20240625	2320	7.33	20241209	6460	-61.46	20240625	2320	7.33	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
120	20241210	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2455	120	2	5.14	1288454740	527558	24.04	2360	2495	2360	3035	1635	2335	2442.30	10.62	0	205276	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2378	7.74	0.23	12	0.54	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	6460	-62.00	20240625	2320	5.82	20241209	6460	-62.00	20240625	2320	5.82	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
121	20241210	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2410	75	2	3.21	61119340	25584	1.17	2360	2415	2360	3035	1635	2335	2388.97	10.62	0	13946	2598	2466	2393	2261	2188	2430	2225	5376	700	5000	1680	5	1	96866418	2334	7.60	0.23	12	0.03	317.00	10557.00	6460	20240625	-62.69	2320	20241209	3.88	6460	-62.69	20240625	2320	3.88	20241209	6460	-62.69	20240625	2320	3.88	20241209	5.53	N	001200	5000	5375 억	10285887	N	N	478	N	N
122	20241209	160115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2335	-230	5	-8.97	5214211640	2185107	161.89	2475	2525	2320	3330	1800	2565	2386.27	10.26	0	408057	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2262	7.37	0.22	12	2.26	317.00	10557.00	6460	20240625	-63.85	2320	20241209	0.65	6460	-63.85	20240625	2320	0.65	20241209	6460	-63.85	20240625	2320	0.65	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	478	N	N
123	20241209	150115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2340	-225	5	-8.77	4920036885	2059174	152.56	2475	2525	2320	3330	1800	2565	2389.23	10.26	0	369331	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2267	7.38	0.22	12	2.13	317.00	10557.00	6460	20240625	-63.78	2320	20241209	0.86	6460	-63.78	20240625	2320	0.86	20241209	6460	-63.78	20240625	2320	0.86	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
124	20241209	140116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2345	-220	5	-8.58	4499088950	1879000	139.22	2475	2525	2320	3330	1800	2565	2394.31	10.26	0	296289	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2272	7.40	0.22	12	1.94	317.00	10557.00	6460	20240625	-63.70	2320	20241209	1.08	6460	-63.70	20240625	2320	1.08	20241209	6460	-63.70	20240625	2320	1.08	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
125	20241209	130116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2340	-225	5	-8.77	3948463745	1643856	121.79	2475	2525	2325	3330	1800	2565	2401.85	10.26	0	218055	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2267	7.38	0.22	12	1.70	317.00	10557.00	6460	20240625	-63.78	2325	20241209	0.65	6460	-63.78	20240625	2325	0.65	20241209	6460	-63.78	20240625	2325	0.65	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
126	20241209	120116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2360	-205	5	-7.99	3180521500	1317949	97.65	2475	2525	2350	3330	1800	2565	2413.11	10.26	0	192750	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2286	7.44	0.22	12	1.36	317.00	10557.00	6460	20240625	-63.47	2350	20241209	0.43	6460	-63.47	20240625	2350	0.43	20241209	6460	-63.47	20240625	2350	0.43	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
127	20241209	110116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2410	-155	5	-6.04	2481391765	1023899	75.86	2475	2525	2380	3330	1800	2565	2423.32	10.26	0	151523	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2334	7.60	0.23	12	1.06	317.00	10557.00	6460	20240625	-62.69	2380	20241209	1.26	6460	-62.69	20240625	2380	1.26	20241209	6460	-62.69	20240625	2380	1.26	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
128	20241209	100116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2415	-150	5	-5.85	2071450625	854031	63.28	2475	2525	2380	3330	1800	2565	2425.32	10.26	0	116767	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2339	7.62	0.23	12	0.88	317.00	10557.00	6460	20240625	-62.62	2380	20241209	1.47	6460	-62.62	20240625	2380	1.47	20241209	6460	-62.62	20240625	2380	1.47	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
129	20241209	090115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2495	-70	5	-2.73	158579985	63781	4.73	2475	2525	2475	3330	1800	2565	2484.97	10.26	0	15523	2711	2637	2581	2507	2451	2610	2480	5376	765	5000	1840	5	1	96866418	2417	7.87	0.24	12	0.07	317.00	10557.00	6460	20240625	-61.38	2475	20241209	0.81	6460	-61.38	20240625	2475	0.81	20241209	6460	-61.38	20240625	2475	0.81	20241209	5.67	N	001200	5000	5375 억	9936010	N	N	73	N	N
130	20241206	160116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2565	-80	5	-3.02	3463792225	1344261	116.65	2620	2655	2525	3435	1855	2645	2576.74	9.88	0	353779	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2485	8.09	0.24	12	1.39	317.00	10557.00	6460	20240625	-60.29	2525	20241206	1.58	6460	-60.29	20240625	2525	1.58	20241206	6460	-60.29	20240625	2525	1.58	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	73	N	N
131	20241206	150115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2570	-75	5	-2.84	3019420310	1170330	101.56	2620	2655	2530	3435	1855	2645	2579.97	9.88	0	315943	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2489	8.11	0.24	12	1.21	317.00	10557.00	6460	20240625	-60.22	2530	20241206	1.58	6460	-60.22	20240625	2530	1.58	20241206	6460	-60.22	20240625	2530	1.58	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
132	20241206	140115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2595	-50	5	-1.89	1921203025	741557	64.35	2620	2655	2530	3435	1855	2645	2590.77	9.88	0	142981	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2514	8.19	0.25	12	0.77	317.00	10557.00	6460	20240625	-59.83	2530	20241206	2.57	6460	-59.83	20240625	2530	2.57	20241206	6460	-59.83	20240625	2530	2.57	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
133	20241206	130115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2595	-50	5	-1.89	1780884400	687513	59.66	2620	2655	2530	3435	1855	2645	2590.33	9.88	0	113357	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2514	8.19	0.25	12	0.71	317.00	10557.00	6460	20240625	-59.83	2530	20241206	2.57	6460	-59.83	20240625	2530	2.57	20241206	6460	-59.83	20240625	2530	2.57	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
134	20241206	120115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2610	-35	5	-1.32	1640199855	633542	54.98	2620	2655	2530	3435	1855	2645	2588.94	9.88	0	115941	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2528	8.23	0.25	12	0.65	317.00	10557.00	6460	20240625	-59.60	2530	20241206	3.16	6460	-59.60	20240625	2530	3.16	20241206	6460	-59.60	20240625	2530	3.16	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
135	20241206	110116	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2535	-110	5	-4.16	1406252835	543004	47.12	2620	2655	2530	3435	1855	2645	2589.76	9.88	0	100446	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2456	8.00	0.24	12	0.56	317.00	10557.00	6460	20240625	-60.76	2530	20241206	0.20	6460	-60.76	20240625	2530	0.20	20241206	6460	-60.76	20240625	2530	0.20	20241206	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
136	20241206	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2640	-5	5	-0.19	374914595	142687	12.38	2620	2655	2605	3435	1855	2645	2627.53	9.88	0	31671	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2557	8.33	0.25	12	0.15	317.00	10557.00	6460	20240625	-59.13	2590	20241202	1.93	6460	-59.13	20240625	2590	1.93	20241202	6460	-59.13	20240625	2590	1.93	20241202	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
137	20241206	090116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2635	-10	5	-0.38	54159145	20575	1.79	2620	2645	2620	3435	1855	2645	2632.27	9.88	0	10836	2815	2730	2670	2585	2525	2700	2555	5376	790	5000	1900	5	1	96866418	2552	8.31	0.25	12	0.02	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.68	N	001200	5000	5375 억	9573263	N	N	692	N	N
138	20241205	160115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	-75	5	-2.76	3037675920	1149114	110.43	2720	2755	2610	3535	1905	2720	2643.36	9.86	0	22306	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2562	8.34	0.25	12	1.19	317.00	10557.00	6460	20240625	-59.06	2590	20241202	2.12	6460	-59.06	20240625	2590	2.12	20241202	6460	-59.06	20240625	2590	2.12	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	692	N	N
139	20241205	150115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2660	-60	5	-2.21	2947582770	1115105	107.16	2720	2755	2610	3535	1905	2720	2643.19	9.86	0	8000	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2577	8.39	0.25	12	1.15	317.00	10557.00	6460	20240625	-58.82	2590	20241202	2.70	6460	-58.82	20240625	2590	2.70	20241202	6460	-58.82	20240625	2590	2.70	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
140	20241205	140115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2695	-25	5	-0.92	2666501620	1009559	97.02	2720	2755	2610	3535	1905	2720	2641.10	9.86	0	-1446	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2611	8.50	0.26	12	1.04	317.00	10557.00	6460	20240625	-58.28	2590	20241202	4.05	6460	-58.28	20240625	2590	4.05	20241202	6460	-58.28	20240625	2590	4.05	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
141	20241205	130115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2660	-60	5	-2.21	2524541960	956355	91.91	2720	2755	2610	3535	1905	2720	2639.59	9.86	0	-4357	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2577	8.39	0.25	12	0.99	317.00	10557.00	6460	20240625	-58.82	2590	20241202	2.70	6460	-58.82	20240625	2590	2.70	20241202	6460	-58.82	20240625	2590	2.70	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
142	20241205	120116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2665	-55	5	-2.02	2361796455	895346	86.04	2720	2755	2610	3535	1905	2720	2637.68	9.86	0	3445	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2581	8.41	0.25	12	0.92	317.00	10557.00	6460	20240625	-58.75	2590	20241202	2.90	6460	-58.75	20240625	2590	2.90	20241202	6460	-58.75	20240625	2590	2.90	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
143	20241205	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2625	-95	5	-3.49	2215006400	839907	80.72	2720	2755	2610	3535	1905	2720	2637.01	9.86	0	-11144	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2543	8.28	0.25	12	0.87	317.00	10557.00	6460	20240625	-59.37	2590	20241202	1.35	6460	-59.37	20240625	2590	1.35	20241202	6460	-59.37	20240625	2590	1.35	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
144	20241205	100114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2635	-85	5	-3.12	1084772775	408512	39.26	2720	2755	2615	3535	1905	2720	2655.11	9.86	0	-73435	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2552	8.31	0.25	12	0.42	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
145	20241205	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2715	-5	5	-0.18	118457120	43519	4.18	2720	2755	2715	3535	1905	2720	2722.06	9.86	0	-2896	2826	2772	2731	2677	2636	2752	2657	5376	815	5000	1950	5	1	96866418	2630	8.56	0.26	12	0.04	317.00	10557.00	6460	20240625	-57.97	2590	20241202	4.83	6460	-57.97	20240625	2590	4.83	20241202	6460	-57.97	20240625	2590	4.83	20241202	5.74	N	001200	5000	5375 억	9551269	N	N	189	N	N
146	20241204	160114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2720	-95	5	-3.37	2824165125	1037143	99.19	2745	2785	2690	3655	1975	2815	2723.01	9.83	0	21790	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2635	8.58	0.26	12	1.07	317.00	10557.00	6460	20240625	-57.89	2590	20241202	5.02	6460	-57.89	20240625	2590	5.02	20241202	6460	-57.89	20240625	2590	5.02	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	189	N	N
147	20241204	150115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2715	-100	5	-3.55	2565841040	941782	90.07	2745	2785	2690	3655	1975	2815	2724.43	9.83	0	24029	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2630	8.56	0.26	12	0.97	317.00	10557.00	6460	20240625	-57.97	2590	20241202	4.83	6460	-57.97	20240625	2590	4.83	20241202	6460	-57.97	20240625	2590	4.83	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
148	20241204	140115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2720	-95	5	-3.37	2159767390	791834	75.73	2745	2785	2690	3655	1975	2815	2727.53	9.83	0	-6254	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2635	8.58	0.26	12	0.82	317.00	10557.00	6460	20240625	-57.89	2590	20241202	5.02	6460	-57.89	20240625	2590	5.02	20241202	6460	-57.89	20240625	2590	5.02	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
149	20241204	130114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2730	-85	5	-3.02	1972238845	723106	69.16	2745	2785	2690	3655	1975	2815	2727.43	9.83	0	11272	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2644	8.61	0.26	12	0.75	317.00	10557.00	6460	20240625	-57.74	2590	20241202	5.41	6460	-57.74	20240625	2590	5.41	20241202	6460	-57.74	20240625	2590	5.41	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
150	20241204	120114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2745	-70	5	-2.49	1765570690	646986	61.88	2745	2785	2690	3655	1975	2815	2728.89	9.83	0	14770	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2659	8.66	0.26	12	0.67	317.00	10557.00	6460	20240625	-57.51	2590	20241202	5.98	6460	-57.51	20240625	2590	5.98	20241202	6460	-57.51	20240625	2590	5.98	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
151	20241204	110113	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2715	-100	5	-3.55	1382932205	505547	48.35	2745	2785	2695	3655	1975	2815	2735.49	9.83	0	-26128	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2630	8.56	0.26	12	0.52	317.00	10557.00	6460	20240625	-57.97	2590	20241202	4.83	6460	-57.97	20240625	2590	4.83	20241202	6460	-57.97	20240625	2590	4.83	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
152	20241204	100115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2740	-75	5	-2.66	1067741485	389837	37.28	2745	2785	2695	3655	1975	2815	2738.91	9.83	0	-30140	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2654	8.64	0.26	12	0.40	317.00	10557.00	6460	20240625	-57.59	2590	20241202	5.79	6460	-57.59	20240625	2590	5.79	20241202	6460	-57.59	20240625	2590	5.79	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
153	20241204	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2740	-75	5	-2.66	120938615	44157	4.22	2745	2745	2720	3655	1975	2815	2738.50	9.83	0	-2096	2958	2886	2748	2676	2538	2922	2712	5376	840	5000	2020	5	1	96866418	2654	8.64	0.26	12	0.05	317.00	10557.00	6460	20240625	-57.59	2590	20241202	5.79	6460	-57.59	20240625	2590	5.79	20241202	6460	-57.59	20240625	2590	5.79	20241202	5.90	N	001200	5000	5375 억	9522254	N	N	2556	N	N
154	20241203	160116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2815	190	2	7.24	2842256940	1040281	113.86	2610	2820	2610	3410	1840	2625	2732.21	9.77	0	51974	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2727	8.88	0.27	12	1.07	317.00	10557.00	6460	20240625	-56.42	2590	20241202	8.69	6460	-56.42	20240625	2590	8.69	20241202	6460	-56.42	20240625	2590	8.69	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	2556	N	N
155	20241203	150116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2805	180	2	6.86	2611896130	958320	104.89	2610	2805	2610	3410	1840	2625	2725.52	9.77	0	29491	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2717	8.85	0.27	12	0.99	317.00	10557.00	6460	20240625	-56.58	2590	20241202	8.30	6460	-56.58	20240625	2590	8.30	20241202	6460	-56.58	20240625	2590	8.30	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
156	20241203	140116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2770	145	2	5.52	2357111315	866936	94.89	2610	2805	2610	3410	1840	2625	2718.92	9.77	0	14419	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2683	8.74	0.26	12	0.89	317.00	10557.00	6460	20240625	-57.12	2590	20241202	6.95	6460	-57.12	20240625	2590	6.95	20241202	6460	-57.12	20240625	2590	6.95	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
157	20241203	130116	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2795	170	2	6.48	2143683755	790222	86.49	2610	2800	2610	3410	1840	2625	2712.78	9.77	0	14556	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2707	8.82	0.26	12	0.82	317.00	10557.00	6460	20240625	-56.73	2590	20241202	7.92	6460	-56.73	20240625	2590	7.92	20241202	6460	-56.73	20240625	2590	7.92	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
158	20241203	120118	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2735	110	2	4.19	1556282600	577607	63.22	2610	2740	2610	3410	1840	2625	2694.39	9.77	0	41465	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2649	8.63	0.26	12	0.60	317.00	10557.00	6460	20240625	-57.66	2590	20241202	5.60	6460	-57.66	20240625	2590	5.60	20241202	6460	-57.66	20240625	2590	5.60	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
159	20241203	110115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2725	100	2	3.81	1184950715	441370	48.31	2610	2730	2610	3410	1840	2625	2684.74	9.77	0	55373	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2640	8.60	0.26	12	0.46	317.00	10557.00	6460	20240625	-57.82	2590	20241202	5.21	6460	-57.82	20240625	2590	5.21	20241202	6460	-57.82	20240625	2590	5.21	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
160	20241203	100114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2675	50	2	1.90	686758980	257071	28.14	2610	2700	2610	3410	1840	2625	2671.51	9.77	0	57984	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2591	8.44	0.25	12	0.27	317.00	10557.00	6460	20240625	-58.59	2590	20241202	3.28	6460	-58.59	20240625	2590	3.28	20241202	6460	-58.59	20240625	2590	3.28	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
161	20241203	090115	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2645	20	2	0.76	38826270	14841	1.62	2610	2645	2610	3410	1840	2625	2616.03	9.77	0	3192	2755	2690	2640	2575	2525	2665	2550	5376	785	5000	1890	5	1	96866418	2562	8.34	0.25	12	0.02	317.00	10557.00	6460	20240625	-59.06	2590	20241202	2.12	6460	-59.06	20240625	2590	2.12	20241202	6460	-59.06	20240625	2590	2.12	20241202	6.00	N	001200	5000	5375 억	9459975	N	N	847	N	N
162	20241202	160114	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2625	-45	5	-1.69	2369038635	897613	39.54	2700	2705	2590	3470	1870	2670	2639.31	9.63	0	136500	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2543	8.28	0.25	12	0.93	317.00	10557.00	6460	20240625	-59.37	2590	20241202	1.35	6460	-59.37	20240625	2590	1.35	20241202	6460	-59.37	20240625	2590	1.35	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	847	N	N
163	20241202	150115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2630	-40	5	-1.50	1987070560	752039	33.12	2700	2705	2590	3470	1870	2670	2642.24	9.63	0	82516	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2548	8.30	0.25	12	0.78	317.00	10557.00	6460	20240625	-59.29	2590	20241202	1.54	6460	-59.29	20240625	2590	1.54	20241202	6460	-59.29	20240625	2590	1.54	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
164	20241202	140114	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2635	-35	5	-1.31	1841325830	696565	30.68	2700	2705	2590	3470	1870	2670	2643.44	9.63	0	70972	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2552	8.31	0.25	12	0.72	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
165	20241202	130117	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2635	-35	5	-1.31	1578179900	596370	26.27	2700	2705	2590	3470	1870	2670	2646.31	9.63	0	36349	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2552	8.31	0.25	12	0.62	317.00	10557.00	6460	20240625	-59.21	2590	20241202	1.74	6460	-59.21	20240625	2590	1.74	20241202	6460	-59.21	20240625	2590	1.74	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
166	20241202	120118	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2655	-15	5	-0.56	1447591690	547052	24.09	2700	2705	2590	3470	1870	2670	2646.17	9.63	0	26916	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2572	8.38	0.25	12	0.56	317.00	10557.00	6460	20240625	-58.90	2590	20241202	2.51	6460	-58.90	20240625	2590	2.51	20241202	6460	-58.90	20240625	2590	2.51	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
167	20241202	110113	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2655	-15	5	-0.56	1353410425	511526	22.53	2700	2705	2590	3470	1870	2670	2645.83	9.63	0	24000	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2572	8.38	0.25	12	0.53	317.00	10557.00	6460	20240625	-58.90	2590	20241202	2.51	6460	-58.90	20240625	2590	2.51	20241202	6460	-58.90	20240625	2590	2.51	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
168	20241202	100115	55	40.00	KOSPI	신저가	증권	N	N	N	Y	40	N	2630	-40	5	-1.50	984504225	371930	16.38	2700	2705	2590	3470	1870	2670	2647.01	9.63	0	-4486	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2548	8.30	0.25	12	0.38	317.00	10557.00	6460	20240625	-59.29	2590	20241202	1.54	6460	-59.29	20240625	2590	1.54	20241202	6460	-59.29	20240625	2590	1.54	20241202	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N
169	20241202	090114	55	40.00	KOSPI		증권	N	N	N	Y	40	N	2690	20	2	0.75	32678425	12107	0.53	2700	2700	2690	3470	1870	2670	2699.13	9.63	0	-1691	2830	2750	2690	2610	2550	2720	2580	5376	800	5000	1920	5	1	96866418	2606	8.49	0.25	12	0.01	317.00	10557.00	6460	20240625	-58.36	2630	20241129	2.28	6460	-58.36	20240625	2630	2.28	20241129	6460	-58.36	20240625	2630	2.28	20241129	5.97	N	001200	5000	5375 억	9327151	N	N	345	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History