KissMeData/016800/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160330	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	43	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281904	N	N	0	N	N
3	20241231	150332	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	43	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281904	N	N	0	N	N
4	20241231	140332	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	43	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281904	N	N	0	N	N
5	20241231	130331	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	43	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281904	N	N	0	N	N
6	20241231	120331	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	43	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281904	N	N	0	N	N
7	20241231	110330	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	43	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281904	N	N	0	N	N
8	20241231	100329	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	43	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281904	N	N	0	N	N
9	20241231	090333	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	43	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281904	N	N	0	N	N
10	20241230	160329	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	22467450	551	152.21	42200	42200	40000	54600	29450	42050	40775.77	19.84	0	-97	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281861	N	N	0	N	N
11	20241230	150332	57	100.00	KOSPI	제조	N	N	N	N	N	40750	-1300	5	-3.09	19572150	480	132.60	42200	42200	40000	54600	29450	42050	40775.31	19.84	0	-84	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4686	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.74	29400	20240104	38.61	58000	-29.74	20241025	29400	38.61	20240104	58000	-29.74	20241025	29400	38.61	20240104	N	016800	1000	143 억	2281861	N	N	0	N	N
12	20241230	140330	57	100.00	KOSPI	제조	N	N	N	N	N	40700	-1350	5	-3.21	17332200	425	117.40	42200	42200	40000	54600	29450	42050	40781.65	19.84	0	-92	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4681	7.00	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.83	29400	20240104	38.44	58000	-29.83	20241025	29400	38.44	20240104	58000	-29.83	20241025	29400	38.44	20240104	N	016800	1000	143 억	2281861	N	N	0	N	N
13	20241230	130331	57	100.00	KOSPI	제조	N	N	N	N	N	40800	-1250	5	-2.97	15456700	379	104.70	42200	42200	40000	54600	29450	42050	40782.85	19.84	0	-94	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281861	N	N	0	N	N
14	20241230	120330	57	100.00	KOSPI	제조	N	N	N	N	N	40950	-1100	5	-2.62	13862700	340	93.92	42200	42200	40000	54600	29450	42050	40772.65	19.84	0	-59	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	58000	-29.40	20241025	29400	39.29	20240104	58000	-29.40	20241025	29400	39.29	20240104	N	016800	1000	143 억	2281861	N	N	0	N	N
15	20241230	110331	57	100.00	KOSPI	제조	N	N	N	N	N	40950	-1100	5	-2.62	12182950	299	82.60	42200	42200	40000	54600	29450	42050	40745.65	19.84	0	-18	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	58000	-29.40	20241025	29400	39.29	20240104	58000	-29.40	20241025	29400	39.29	20240104	N	016800	1000	143 억	2281861	N	N	0	N	N
16	20241230	100331	57	100.00	KOSPI	제조	N	N	N	N	N	40950	-1100	5	-2.62	9967700	245	67.68	42200	42200	40000	54600	29450	42050	40684.49	19.84	0	13	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	58000	-29.40	20241025	29400	39.29	20240104	58000	-29.40	20241025	29400	39.29	20240104	N	016800	1000	143 억	2281861	N	N	0	N	N
17	20241230	090332	57	100.00	KOSPI	제조	N	N	N	N	N	41150	-900	5	-2.14	7008400	173	47.79	42200	42200	40000	54600	29450	42050	40510.98	19.84	0	25	44783	43416	42533	41166	40283	42975	40725	143	12550	1000	28590	50	1	11500000	4732	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.05	29400	20240104	39.97	58000	-29.05	20241025	29400	39.97	20240104	58000	-29.05	20241025	29400	39.97	20240104	N	016800	1000	143 억	2281861	N	N	0	N	N
18	20241227	160330	57	100.00	KOSPI	제조업	N	N	N	N	N	42050	-1600	5	-3.67	15347650	362	9.55	43550	43900	41650	56700	30600	43650	42396.82	19.84	0	42	44983	44316	43083	42416	41183	44650	42750	143	13050	1000	29680	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	29400	20240104	43.03	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	29400	43.03	20240104	N	016800	1000	143 억	2281831	N	N	1	N	N
19	20241227	150328	57	100.00	KOSPI	제조업	N	N	N	N	N	42400	-1250	5	-2.86	11731000	276	7.28	43550	43900	41650	56700	30600	43650	42503.62	19.84	0	75	44983	44316	43083	42416	41183	44650	42750	143	13050	1000	29680	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	29400	44.22	20240104	N	016800	1000	143 억	2281831	N	N	1	N	N
20	20241227	140331	57	100.00	KOSPI	제조업	N	N	N	N	N	42000	-1650	5	-3.78	11183500	263	6.94	43550	43900	41650	56700	30600	43650	42522.81	19.84	0	67	44983	44316	43083	42416	41183	44650	42750	143	13050	1000	29680	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	N	016800	1000	143 억	2281831	N	N	1	N	N
21	20241227	130331	57	100.00	KOSPI	제조업	N	N	N	N	N	42250	-1400	5	-3.21	7016750	164	4.32	43550	43900	41650	56700	30600	43650	42785.06	19.84	0	21	44983	44316	43083	42416	41183	44650	42750	143	13050	1000	29680	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	29400	20240104	43.71	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	29400	43.71	20240104	N	016800	1000	143 억	2281831	N	N	1	N	N
22	20241227	120330	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	-1850	5	-4.24	6721350	157	4.14	43550	43900	41650	56700	30600	43650	42811.15	19.84	0	14	44983	44316	43083	42416	41183	44650	42750	143	13050	1000	29680	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281831	N	N	1	N	N
23	20241227	110329	57	100.00	KOSPI	제조업	N	N	N	N	N	42950	-700	5	-1.60	5672350	132	3.48	43550	43900	42000	56700	30600	43650	42972.35	19.84	0	12	44983	44316	43083	42416	41183	44650	42750	143	13050	1000	29680	50	1	11500000	4939	7.38	0.82	12	0.00	5817.00	52254.00	58000	20241025	-25.95	29400	20240104	46.09	58000	-25.95	20241025	29400	46.09	20240104	58000	-25.95	20241025	29400	46.09	20240104	N	016800	1000	143 억	2281831	N	N	1	N	N
24	20241227	100330	57	100.00	KOSPI	제조업	N	N	N	N	N	42800	-850	5	-1.95	3643250	84	2.22	43550	43900	42800	56700	30600	43650	43372.02	19.84	0	3	44983	44316	43083	42416	41183	44650	42750	143	13050	1000	29680	50	1	11500000	4922	7.36	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.21	29400	20240104	45.58	58000	-26.21	20241025	29400	45.58	20240104	58000	-26.21	20241025	29400	45.58	20240104	N	016800	1000	143 억	2281831	N	N	1	N	N
25	20241227	090332	57	100.00	KOSPI	제조업	N	N	N	N	N	43500	-150	5	-0.34	261050	6	0.16	43550	43550	43500	56700	30600	43650	43508.33	19.84	0	-1	44983	44316	43083	42416	41183	44650	42750	143	13050	1000	29680	50	1	11500000	5003	7.48	0.83	12	0.00	5817.00	52254.00	58000	20241025	-25.00	29400	20240104	47.96	58000	-25.00	20241025	29400	47.96	20240104	58000	-25.00	20241025	29400	47.96	20240104	N	016800	1000	143 억	2281831	N	N	1	N	N
26	20241226	160330	57	100.00	KOSPI	제조업	N	N	N	N	N	43650	1250	2	2.95	145795700	3392	2388.73	42450	43750	41850	55100	29700	42400	42942.60	19.84	0	2639	42933	42666	42133	41866	41333	42800	42000	143	12700	1000	28830	50	1	11500000	5020	7.50	0.84	12	0.03	5817.00	52254.00	58000	20241025	-24.74	29400	20240104	48.47	58000	-24.74	20241025	29400	48.47	20240104	58000	-24.74	20241025	29400	48.47	20240104	N	016800	1000	143 억	2281834	N	N	1	N	N
27	20241226	150328	57	100.00	KOSPI	제조업	N	N	N	N	N	42850	450	2	1.06	134161900	3125	2200.70	42450	43750	41850	55100	29700	42400	42931.81	19.84	0	2621	42933	42666	42133	41866	41333	42800	42000	143	12700	1000	28830	50	1	11500000	4928	7.37	0.82	12	0.03	5817.00	52254.00	58000	20241025	-26.12	29400	20240104	45.75	58000	-26.12	20241025	29400	45.75	20240104	58000	-26.12	20241025	29400	45.75	20240104	N	016800	1000	143 억	2281834	N	N	0	N	N
28	20241226	140327	57	100.00	KOSPI	제조업	N	N	N	N	N	42650	250	2	0.59	47807200	1128	794.37	42450	42700	41850	55100	29700	42400	42382.27	19.84	0	904	42933	42666	42133	41866	41333	42800	42000	143	12700	1000	28830	50	1	11500000	4905	7.33	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.47	29400	20240104	45.07	58000	-26.47	20241025	29400	45.07	20240104	58000	-26.47	20241025	29400	45.07	20240104	N	016800	1000	143 억	2281834	N	N	0	N	N
29	20241226	130329	57	100.00	KOSPI	제조업	N	N	N	N	N	42100	-300	5	-0.71	10614950	252	177.46	42450	42700	41850	55100	29700	42400	42122.82	19.84	0	138	42933	42666	42133	41866	41333	42800	42000	143	12700	1000	28830	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	29400	20240104	43.20	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	N	016800	1000	143 억	2281834	N	N	0	N	N
30	20241226	120327	57	100.00	KOSPI	제조업	N	N	N	N	N	42100	-300	5	-0.71	10068500	239	168.31	42450	42700	41850	55100	29700	42400	42127.62	19.84	0	134	42933	42666	42133	41866	41333	42800	42000	143	12700	1000	28830	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.41	29400	20240104	43.20	58000	-27.41	20241025	29400	43.20	20240104	58000	-27.41	20241025	29400	43.20	20240104	N	016800	1000	143 억	2281834	N	N	0	N	N
31	20241226	110328	57	100.00	KOSPI	제조업	N	N	N	N	N	42150	-250	5	-0.59	9942200	236	166.20	42450	42700	41850	55100	29700	42400	42127.97	19.84	0	131	42933	42666	42133	41866	41333	42800	42000	143	12700	1000	28830	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29400	20240104	43.37	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	N	016800	1000	143 억	2281834	N	N	0	N	N
32	20241226	100328	57	100.00	KOSPI	제조업	N	N	N	N	N	41950	-450	5	-1.06	9185650	218	153.52	42450	42700	41850	55100	29700	42400	42136.01	19.84	0	117	42933	42666	42133	41866	41333	42800	42000	143	12700	1000	28830	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29400	20240104	42.69	58000	-27.67	20241025	29400	42.69	20240104	58000	-27.67	20241025	29400	42.69	20240104	N	016800	1000	143 억	2281834	N	N	0	N	N
33	20241226	090328	57	100.00	KOSPI	제조업	N	N	N	N	N	42700	300	2	0.71	255400	6	4.23	42450	42700	42450	55100	29700	42400	42566.67	19.84	0	0	42933	42666	42133	41866	41333	42800	42000	143	12700	1000	28830	50	1	11500000	4911	7.34	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.38	29400	20240104	45.24	58000	-26.38	20241025	29400	45.24	20240104	58000	-26.38	20241025	29400	45.24	20240104	N	016800	1000	143 억	2281834	N	N	0	N	N
34	20241224	160328	57	100.00	KOSPI	제조업	N	N	N	N	N	42400	0	3	0.00	5958700	142	54.20	42300	42400	41600	55100	29700	42400	41962.68	19.84	0	32	43000	42700	42100	41800	41200	42850	41950	143	12700	1000	28830	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	29400	44.22	20240104	N	016800	1000	143 억	2281820	N	N	12	N	N
35	20241224	150327	57	100.00	KOSPI	제조업	N	N	N	N	N	42000	-400	5	-0.94	4357450	104	39.69	42300	42350	41600	55100	29700	42400	41898.56	19.84	0	61	43000	42700	42100	41800	41200	42850	41950	143	12700	1000	28830	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	N	016800	1000	143 억	2281820	N	N	12	N	N
36	20241224	140326	57	100.00	KOSPI	제조업	N	N	N	N	N	41650	-750	5	-1.77	3855250	92	35.11	42300	42350	41600	55100	29700	42400	41904.89	19.84	0	58	43000	42700	42100	41800	41200	42850	41950	143	12700	1000	28830	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	58000	-28.19	20241025	29400	41.67	20240104	58000	-28.19	20241025	29400	41.67	20240104	N	016800	1000	143 억	2281820	N	N	12	N	N
37	20241224	130327	57	100.00	KOSPI	제조업	N	N	N	N	N	42150	-250	5	-0.59	1808550	43	16.41	42300	42350	41600	55100	29700	42400	42059.30	19.84	0	13	43000	42700	42100	41800	41200	42850	41950	143	12700	1000	28830	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29400	20240104	43.37	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	N	016800	1000	143 억	2281820	N	N	12	N	N
38	20241224	120327	57	100.00	KOSPI	제조업	N	N	N	N	N	42000	-400	5	-0.94	1640100	39	14.89	42300	42350	41600	55100	29700	42400	42053.85	19.84	0	10	43000	42700	42100	41800	41200	42850	41950	143	12700	1000	28830	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	N	016800	1000	143 억	2281820	N	N	12	N	N
39	20241224	110327	57	100.00	KOSPI	제조업	N	N	N	N	N	42250	-150	5	-0.35	929300	22	8.40	42300	42350	41800	55100	29700	42400	42240.91	19.84	0	6	43000	42700	42100	41800	41200	42850	41950	143	12700	1000	28830	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.16	29400	20240104	43.71	58000	-27.16	20241025	29400	43.71	20240104	58000	-27.16	20241025	29400	43.71	20240104	N	016800	1000	143 억	2281820	N	N	12	N	N
40	20241224	100327	57	100.00	KOSPI	제조업	N	N	N	N	N	42150	-250	5	-0.59	718450	17	6.49	42300	42350	41800	55100	29700	42400	42261.76	19.84	0	3	43000	42700	42100	41800	41200	42850	41950	143	12700	1000	28830	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29400	20240104	43.37	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	N	016800	1000	143 억	2281820	N	N	12	N	N
41	20241224	090329	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	-600	5	-1.42	125900	3	1.15	42300	42300	41800	55100	29700	42400	41966.67	19.84	0	0	43000	42700	42100	41800	41200	42850	41950	143	12700	1000	28830	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281820	N	N	12	N	N
42	20241223	160325	57	100.00	KOSPI	제조업	N	N	N	N	N	42400	400	2	0.95	10982500	262	58.74	41600	42400	41500	54600	29400	42000	41917.94	19.84	0	44	42300	42150	41850	41700	41400	42225	41775	143	12600	1000	28560	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	58000	-26.90	20241025	29400	44.22	20240104	58000	-26.90	20241025	29400	44.22	20240104	N	016800	1000	143 억	2281821	N	N	12	N	N
43	20241223	150327	57	100.00	KOSPI	제조업	N	N	N	N	N	42000	0	3	0.00	8146800	195	43.72	41600	42400	41500	54600	29400	42000	41778.46	19.84	0	33	42300	42150	41850	41700	41400	42225	41775	143	12600	1000	28560	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	N	016800	1000	143 억	2281821	N	N	1	N	N
44	20241223	140324	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	-200	5	-0.48	7095250	170	38.12	41600	42400	41500	54600	29400	42000	41736.76	19.84	0	20	42300	42150	41850	41700	41400	42225	41775	143	12600	1000	28560	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281821	N	N	1	N	N
45	20241223	130325	57	100.00	KOSPI	제조업	N	N	N	N	N	41950	-50	5	-0.12	6010750	144	32.29	41600	42400	41500	54600	29400	42000	41741.32	19.84	0	16	42300	42150	41850	41700	41400	42225	41775	143	12600	1000	28560	50	1	11500000	4824	7.21	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.67	29400	20240104	42.69	58000	-27.67	20241025	29400	42.69	20240104	58000	-27.67	20241025	29400	42.69	20240104	N	016800	1000	143 억	2281821	N	N	1	N	N
46	20241223	120326	57	100.00	KOSPI	제조업	N	N	N	N	N	41650	-350	5	-0.83	5968800	143	32.06	41600	42400	41500	54600	29400	42000	41739.86	19.84	0	16	42300	42150	41850	41700	41400	42225	41775	143	12600	1000	28560	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	58000	-28.19	20241025	29400	41.67	20240104	58000	-28.19	20241025	29400	41.67	20240104	N	016800	1000	143 억	2281821	N	N	1	N	N
47	20241223	110325	57	100.00	KOSPI	제조업	N	N	N	N	N	41600	-400	5	-0.95	5885550	141	31.61	41600	42400	41500	54600	29400	42000	41741.49	19.84	0	16	42300	42150	41850	41700	41400	42225	41775	143	12600	1000	28560	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29400	20240104	41.50	58000	-28.28	20241025	29400	41.50	20240104	58000	-28.28	20241025	29400	41.50	20240104	N	016800	1000	143 억	2281821	N	N	1	N	N
48	20241223	100325	57	100.00	KOSPI	제조업	N	N	N	N	N	42150	150	2	0.36	2180650	52	11.66	41600	42400	41600	54600	29400	42000	41935.58	19.84	0	0	42300	42150	41850	41700	41400	42225	41775	143	12600	1000	28560	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29400	20240104	43.37	58000	-27.33	20241025	29400	43.37	20240104	58000	-27.33	20241025	29400	43.37	20240104	N	016800	1000	143 억	2281821	N	N	1	N	N
49	20241223	090326	57	100.00	KOSPI	제조업	N	N	N	N	N	42200	200	2	0.48	544300	13	2.91	41600	42200	41600	54600	29400	42000	41869.23	19.84	0	-1	42300	42150	41850	41700	41400	42225	41775	143	12600	1000	28560	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.24	29400	20240104	43.54	58000	-27.24	20241025	29400	43.54	20240104	58000	-27.24	20241025	29400	43.54	20240104	N	016800	1000	143 억	2281821	N	N	1	N	N
50	20241220	160323	57	100.00	KOSPI	제조업	N	N	N	N	N	42000	100	2	0.24	18639400	446	182.04	41800	42000	41550	54400	29350	41900	41792.38	19.84	0	148	42200	42050	41800	41650	41400	42125	41725	143	12500	1000	28490	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.59	29400	20240104	42.86	58000	-27.59	20241025	29400	42.86	20240104	58000	-27.59	20241025	29400	42.86	20240104	N	016800	1000	143 억	2281764	N	N	1	N	N
51	20241220	150324	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	-100	5	-0.24	14784300	354	144.49	41800	41950	41550	54400	29350	41900	41763.56	19.84	0	156	42200	42050	41800	41650	41400	42125	41725	143	12500	1000	28490	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281764	N	N	0	N	N
52	20241220	140324	57	100.00	KOSPI	제조업	N	N	N	N	N	41650	-250	5	-0.60	7226450	173	70.61	41800	41950	41550	54400	29350	41900	41771.39	19.84	0	130	42200	42050	41800	41650	41400	42125	41725	143	12500	1000	28490	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	58000	-28.19	20241025	29400	41.67	20240104	58000	-28.19	20241025	29400	41.67	20240104	N	016800	1000	143 억	2281764	N	N	0	N	N
53	20241220	130323	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	-100	5	-0.24	5973950	143	58.37	41800	41950	41550	54400	29350	41900	41775.87	19.84	0	108	42200	42050	41800	41650	41400	42125	41725	143	12500	1000	28490	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281764	N	N	0	N	N
54	20241220	120322	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	-100	5	-0.24	5138850	123	50.20	41800	41950	41550	54400	29350	41900	41779.27	19.84	0	90	42200	42050	41800	41650	41400	42125	41725	143	12500	1000	28490	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281764	N	N	0	N	N
55	20241220	110322	57	100.00	KOSPI	제조업	N	N	N	N	N	41850	-50	5	-0.12	4221050	101	41.22	41800	41950	41550	54400	29350	41900	41792.57	19.84	0	72	42200	42050	41800	41650	41400	42125	41725	143	12500	1000	28490	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29400	20240104	42.35	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	N	016800	1000	143 억	2281764	N	N	0	N	N
56	20241220	100323	57	100.00	KOSPI	제조업	N	N	N	N	N	41900	0	3	0.00	2966900	71	28.98	41800	41950	41550	54400	29350	41900	41787.32	19.84	0	46	42200	42050	41800	41650	41400	42125	41725	143	12500	1000	28490	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	29400	20240104	42.52	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29400	42.52	20240104	N	016800	1000	143 억	2281764	N	N	0	N	N
57	20241220	090324	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	-100	5	-0.24	83600	2	0.82	41800	41800	41800	54400	29350	41900	41800.00	19.84	0	0	42200	42050	41800	41650	41400	42125	41725	143	12500	1000	28490	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281764	N	N	0	N	N
58	20241219	160324	57	100.00	KOSPI	제조업	N	N	N	N	N	41900	200	2	0.48	10229400	245	31.45	41650	41950	41550	54200	29200	41700	41752.05	19.84	0	78	42166	41932	41466	41232	40766	42050	41350	143	12500	1000	28350	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	29400	20240104	42.52	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29400	42.52	20240104	N	016800	1000	143 억	2281734	N	N	9	N	N
59	20241219	150321	57	100.00	KOSPI	제조업	N	N	N	N	N	41700	0	3	0.00	8308150	199	25.55	41650	41950	41550	54200	29200	41700	41749.50	19.84	0	79	42166	41932	41466	41232	40766	42050	41350	143	12500	1000	28350	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29400	20240104	41.84	58000	-28.10	20241025	29400	41.84	20240104	58000	-28.10	20241025	29400	41.84	20240104	N	016800	1000	143 억	2281734	N	N	9	N	N
60	20241219	140322	57	100.00	KOSPI	제조업	N	N	N	N	N	41750	50	2	0.12	7015600	168	21.57	41650	41950	41550	54200	29200	41700	41759.52	19.84	0	53	42166	41932	41466	41232	40766	42050	41350	143	12500	1000	28350	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29400	20240104	42.01	58000	-28.02	20241025	29400	42.01	20240104	58000	-28.02	20241025	29400	42.01	20240104	N	016800	1000	143 억	2281734	N	N	9	N	N
61	20241219	130322	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	100	2	0.24	6806850	163	20.92	41650	41950	41550	54200	29200	41700	41759.82	19.84	0	50	42166	41932	41466	41232	40766	42050	41350	143	12500	1000	28350	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281734	N	N	9	N	N
62	20241219	120323	57	100.00	KOSPI	제조업	N	N	N	N	N	41850	150	2	0.36	6096450	146	18.74	41650	41950	41550	54200	29200	41700	41756.51	19.84	0	40	42166	41932	41466	41232	40766	42050	41350	143	12500	1000	28350	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29400	20240104	42.35	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	N	016800	1000	143 억	2281734	N	N	9	N	N
63	20241219	110323	57	100.00	KOSPI	제조업	N	N	N	N	N	41800	100	2	0.24	4717600	113	14.51	41650	41950	41550	54200	29200	41700	41748.67	19.84	0	28	42166	41932	41466	41232	40766	42050	41350	143	12500	1000	28350	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2281734	N	N	9	N	N
64	20241219	100322	57	100.00	KOSPI	제조업	N	N	N	N	N	41900	200	2	0.48	3420650	82	10.53	41650	41900	41550	54200	29200	41700	41715.24	19.84	0	12	42166	41932	41466	41232	40766	42050	41350	143	12500	1000	28350	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	29400	20240104	42.52	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29400	42.52	20240104	N	016800	1000	143 억	2281734	N	N	9	N	N
65	20241219	090322	57	100.00	KOSPI	제조업	N	N	N	N	N	41750	50	2	0.12	375250	9	1.16	41650	41750	41650	54200	29200	41700	41694.44	19.84	0	0	42166	41932	41466	41232	40766	42050	41350	143	12500	1000	28350	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29400	20240104	42.01	58000	-28.02	20241025	29400	42.01	20240104	58000	-28.02	20241025	29400	42.01	20240104	N	016800	1000	143 억	2281734	N	N	9	N	N
66	20241218	160321	57	100.00	KOSPI	제조업	N	N	N	N	N	41700	150	2	0.36	32129450	779	266.78	41200	41700	41000	54000	29100	41550	41244.48	19.84	0	-62	42383	41966	41283	40866	40183	42175	41075	143	12450	1000	28250	50	1	11500000	4796	7.17	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.10	29400	20240104	41.84	58000	-28.10	20241025	29400	41.84	20240104	58000	-28.10	20241025	29400	41.84	20240104	N	016800	1000	143 억	2281641	N	N	9	N	N
67	20241218	150323	57	100.00	KOSPI	제조업	N	N	N	N	N	41650	100	2	0.24	25273150	614	210.27	41200	41700	41000	54000	29100	41550	41161.48	19.84	0	-44	42383	41966	41283	40866	40183	42175	41075	143	12450	1000	28250	50	1	11500000	4790	7.16	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	58000	-28.19	20241025	29400	41.67	20240104	58000	-28.19	20241025	29400	41.67	20240104	N	016800	1000	143 억	2281641	N	N	0	N	N
68	20241218	140322	57	100.00	KOSPI	제조업	N	N	N	N	N	41150	-400	5	-0.96	22495150	547	187.33	41200	41700	41000	54000	29100	41550	41124.59	19.84	0	-44	42383	41966	41283	40866	40183	42175	41075	143	12450	1000	28250	50	1	11500000	4732	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.05	29400	20240104	39.97	58000	-29.05	20241025	29400	39.97	20240104	58000	-29.05	20241025	29400	39.97	20240104	N	016800	1000	143 억	2281641	N	N	0	N	N
69	20241218	130322	57	100.00	KOSPI	제조업	N	N	N	N	N	41100	-450	5	-1.08	20519650	499	170.89	41200	41700	41000	54000	29100	41550	41121.54	19.84	0	-44	42383	41966	41283	40866	40183	42175	41075	143	12450	1000	28250	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.14	29400	20240104	39.80	58000	-29.14	20241025	29400	39.80	20240104	58000	-29.14	20241025	29400	39.80	20240104	N	016800	1000	143 억	2281641	N	N	0	N	N
70	20241218	120323	57	100.00	KOSPI	제조업	N	N	N	N	N	41100	-450	5	-1.08	17070550	415	142.12	41200	41700	41000	54000	29100	41550	41133.86	19.84	0	-6	42383	41966	41283	40866	40183	42175	41075	143	12450	1000	28250	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.14	29400	20240104	39.80	58000	-29.14	20241025	29400	39.80	20240104	58000	-29.14	20241025	29400	39.80	20240104	N	016800	1000	143 억	2281641	N	N	0	N	N
71	20241218	110322	57	100.00	KOSPI	제조업	N	N	N	N	N	41300	-250	5	-0.60	2772350	67	22.95	41200	41700	41100	54000	29100	41550	41378.36	19.84	0	-11	42383	41966	41283	40866	40183	42175	41075	143	12450	1000	28250	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	29400	20240104	40.48	58000	-28.79	20241025	29400	40.48	20240104	58000	-28.79	20241025	29400	40.48	20240104	N	016800	1000	143 억	2281641	N	N	0	N	N
72	20241218	100322	57	100.00	KOSPI	제조업	N	N	N	N	N	41400	-150	5	-0.36	1576000	38	13.01	41200	41700	41200	54000	29100	41550	41473.68	19.84	0	0	42383	41966	41283	40866	40183	42175	41075	143	12450	1000	28250	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29400	20240104	40.82	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	N	016800	1000	143 억	2281641	N	N	0	N	N
73	20241218	090324	57	100.00	KOSPI	제조업	N	N	N	N	N	41650	100	2	0.24	166150	4	1.37	41200	41700	41200	54000	29100	41550	41537.50	19.84	0	0	42383	41966	41283	40866	40183	42175	41075	143	12450	1000	28250	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	58000	-28.19	20241025	29400	41.67	20240104	58000	-28.19	20241025	29400	41.67	20240104	N	016800	1000	143 억	2281641	N	N	0	N	N
74	20241217	160320	57	100.00	KOSPI		N	N	N	N	N	41550	500	2	1.22	12072450	292	67.59	40800	41700	40600	53300	28750	41050	41344.01	19.84	0	132	42350	41700	41100	40450	39850	41400	40150	143	12250	1000	27910	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	29400	20240104	41.33	58000	-28.36	20241025	29400	41.33	20240104	58000	-28.36	20241025	29400	41.33	20240104	N	016800	1000	143 억	2281612	N	N	0	N	N
75	20241217	150321	57	100.00	KOSPI		N	N	N	N	N	41550	500	2	1.22	10078150	244	56.48	40800	41700	40600	53300	28750	41050	41303.89	19.84	0	107	42350	41700	41100	40450	39850	41400	40150	143	12250	1000	27910	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	29400	20240104	41.33	58000	-28.36	20241025	29400	41.33	20240104	58000	-28.36	20241025	29400	41.33	20240104	N	016800	1000	143 억	2281612	N	N	0	N	N
76	20241217	140323	57	100.00	KOSPI		N	N	N	N	N	41500	450	2	1.10	9705150	235	54.40	40800	41700	40600	53300	28750	41050	41298.51	19.84	0	106	42350	41700	41100	40450	39850	41400	40150	143	12250	1000	27910	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	29400	20240104	41.16	58000	-28.45	20241025	29400	41.16	20240104	58000	-28.45	20241025	29400	41.16	20240104	N	016800	1000	143 억	2281612	N	N	0	N	N
77	20241217	130318	57	100.00	KOSPI		N	N	N	N	N	41500	450	2	1.10	9207250	223	51.62	40800	41700	40600	53300	28750	41050	41288.12	19.84	0	99	42350	41700	41100	40450	39850	41400	40150	143	12250	1000	27910	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	29400	20240104	41.16	58000	-28.45	20241025	29400	41.16	20240104	58000	-28.45	20241025	29400	41.16	20240104	N	016800	1000	143 억	2281612	N	N	0	N	N
78	20241217	120321	57	100.00	KOSPI		N	N	N	N	N	41400	350	2	0.85	6597550	160	37.04	40800	41700	40600	53300	28750	41050	41234.69	19.84	0	71	42350	41700	41100	40450	39850	41400	40150	143	12250	1000	27910	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29400	20240104	40.82	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	N	016800	1000	143 억	2281612	N	N	0	N	N
79	20241217	110321	57	100.00	KOSPI		N	N	N	N	N	41550	500	2	1.22	4564250	111	25.69	40800	41700	40600	53300	28750	41050	41119.37	19.84	0	40	42350	41700	41100	40450	39850	41400	40150	143	12250	1000	27910	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	29400	20240104	41.33	58000	-28.36	20241025	29400	41.33	20240104	58000	-28.36	20241025	29400	41.33	20240104	N	016800	1000	143 억	2281612	N	N	0	N	N
80	20241217	100317	57	100.00	KOSPI		N	N	N	N	N	41450	400	2	0.97	3318000	81	18.75	40800	41500	40600	53300	28750	41050	40962.96	19.84	0	27	42350	41700	41100	40450	39850	41400	40150	143	12250	1000	27910	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	29400	20240104	40.99	58000	-28.53	20241025	29400	40.99	20240104	58000	-28.53	20241025	29400	40.99	20240104	N	016800	1000	143 억	2281612	N	N	0	N	N
81	20241217	090321	57	100.00	KOSPI		N	N	N	N	N	40800	-250	5	-0.61	40800	1	0.23	40800	40800	40800	53300	28750	41050	40800.00	19.84	0	0	42350	41700	41100	40450	39850	41400	40150	143	12250	1000	27910	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2281612	N	N	0	N	N
82	20241216	160320	57	100.00	KOSPI		N	N	N	N	N	41050	550	2	1.36	17654350	432	19.01	41100	41750	40500	52600	28350	40500	40866.55	19.84	0	113	43200	41850	41100	39750	39000	41475	39375	143	12100	1000	27540	50	1	11500000	4721	7.06	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.22	29400	20240104	39.63	58000	-29.22	20241025	29400	39.63	20240104	58000	-29.22	20241025	29400	39.63	20240104	N	016800	1000	143 억	2281533	N	N	1	N	N
83	20241216	150321	57	100.00	KOSPI		N	N	N	N	N	41250	750	2	1.85	15803650	387	17.03	41100	41750	40500	52600	28350	40500	40836.30	19.84	0	126	43200	41850	41100	39750	39000	41475	39375	143	12100	1000	27540	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	29400	20240104	40.31	58000	-28.88	20241025	29400	40.31	20240104	58000	-28.88	20241025	29400	40.31	20240104	N	016800	1000	143 억	2281533	N	N	1	N	N
84	20241216	140320	57	100.00	KOSPI		N	N	N	N	N	41550	1050	2	2.59	15679550	384	16.90	41100	41750	40500	52600	28350	40500	40832.16	19.84	0	127	43200	41850	41100	39750	39000	41475	39375	143	12100	1000	27540	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	29400	20240104	41.33	58000	-28.36	20241025	29400	41.33	20240104	58000	-28.36	20241025	29400	41.33	20240104	N	016800	1000	143 억	2281533	N	N	1	N	N
85	20241216	130321	57	100.00	KOSPI		N	N	N	N	N	41500	1000	2	2.47	15638000	383	16.86	41100	41750	40500	52600	28350	40500	40830.29	19.84	0	126	43200	41850	41100	39750	39000	41475	39375	143	12100	1000	27540	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	29400	20240104	41.16	58000	-28.45	20241025	29400	41.16	20240104	58000	-28.45	20241025	29400	41.16	20240104	N	016800	1000	143 억	2281533	N	N	1	N	N
86	20241216	120322	57	100.00	KOSPI		N	N	N	N	N	41050	550	2	1.36	13940250	342	15.05	41100	41600	40500	52600	28350	40500	40760.96	19.84	0	107	43200	41850	41100	39750	39000	41475	39375	143	12100	1000	27540	50	1	11500000	4721	7.06	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.22	29400	20240104	39.63	58000	-29.22	20241025	29400	39.63	20240104	58000	-29.22	20241025	29400	39.63	20240104	N	016800	1000	143 억	2281533	N	N	1	N	N
87	20241216	110321	57	100.00	KOSPI		N	N	N	N	N	40900	400	2	0.99	11811300	290	12.76	41100	41600	40500	52600	28350	40500	40728.62	19.84	0	78	43200	41850	41100	39750	39000	41475	39375	143	12100	1000	27540	50	1	11500000	4704	7.03	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.48	29400	20240104	39.12	58000	-29.48	20241025	29400	39.12	20240104	58000	-29.48	20241025	29400	39.12	20240104	N	016800	1000	143 억	2281533	N	N	1	N	N
88	20241216	100321	57	100.00	KOSPI		N	N	N	N	N	41550	1050	2	2.59	7174950	176	7.75	41100	41600	40500	52600	28350	40500	40766.76	19.84	0	24	43200	41850	41100	39750	39000	41475	39375	143	12100	1000	27540	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	29400	20240104	41.33	58000	-28.36	20241025	29400	41.33	20240104	58000	-28.36	20241025	29400	41.33	20240104	N	016800	1000	143 억	2281533	N	N	1	N	N
89	20241216	090321	57	100.00	KOSPI		N	N	N	N	N	40650	150	2	0.37	1391300	34	1.50	41100	41100	40600	52600	28350	40500	40920.59	19.84	0	8	43200	41850	41100	39750	39000	41475	39375	143	12100	1000	27540	50	1	11500000	4675	6.99	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.91	29400	20240104	38.27	58000	-29.91	20241025	29400	38.27	20240104	58000	-29.91	20241025	29400	38.27	20240104	N	016800	1000	143 억	2281533	N	N	1	N	N
90	20241213	160315	57	100.00	KOSPI		N	N	N	N	N	40500	-2000	5	-4.71	92614600	2270	236.95	41600	42450	40350	55200	29750	42500	40799.38	19.83	0	-573	44133	43316	41683	40866	39233	43725	41275	143	12700	1000	28900	50	1	11500000	4658	6.96	0.78	12	0.02	5817.00	52254.00	58000	20241025	-30.17	29400	20240104	37.76	58000	-30.17	20241025	29400	37.76	20240104	58000	-30.17	20241025	29400	37.76	20240104	N	016800	1000	143 억	2280762	N	N	1	N	N
91	20241213	150320	57	100.00	KOSPI		N	N	N	N	N	40450	-2050	5	-4.82	50859350	1239	129.33	41600	42450	40350	55200	29750	42500	41048.71	19.83	0	-496	44133	43316	41683	40866	39233	43725	41275	143	12700	1000	28900	50	1	11500000	4652	6.95	0.77	12	0.01	5817.00	52254.00	58000	20241025	-30.26	29400	20240104	37.59	58000	-30.26	20241025	29400	37.59	20240104	58000	-30.26	20241025	29400	37.59	20240104	N	016800	1000	143 억	2280762	N	N	0	N	N
92	20241213	140321	57	100.00	KOSPI		N	N	N	N	N	40500	-2000	5	-4.71	37191350	901	94.05	41600	42450	40500	55200	29750	42500	41277.86	19.83	0	-299	44133	43316	41683	40866	39233	43725	41275	143	12700	1000	28900	50	1	11500000	4658	6.96	0.78	12	0.01	5817.00	52254.00	58000	20241025	-30.17	29400	20240104	37.76	58000	-30.17	20241025	29400	37.76	20240104	58000	-30.17	20241025	29400	37.76	20240104	N	016800	1000	143 억	2280762	N	N	0	N	N
93	20241213	130321	57	100.00	KOSPI		N	N	N	N	N	41000	-1500	5	-3.53	26975850	650	67.85	41600	42450	41000	55200	29750	42500	41501.31	19.83	0	-116	44133	43316	41683	40866	39233	43725	41275	143	12700	1000	28900	50	1	11500000	4715	7.05	0.78	12	0.01	5817.00	52254.00	58000	20241025	-29.31	29400	20240104	39.46	58000	-29.31	20241025	29400	39.46	20240104	58000	-29.31	20241025	29400	39.46	20240104	N	016800	1000	143 억	2280762	N	N	0	N	N
94	20241213	120321	57	100.00	KOSPI		N	N	N	N	N	41400	-1100	5	-2.59	17894150	430	44.89	41600	42450	41400	55200	29750	42500	41614.30	19.83	0	-55	44133	43316	41683	40866	39233	43725	41275	143	12700	1000	28900	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29400	20240104	40.82	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	N	016800	1000	143 억	2280762	N	N	0	N	N
95	20241213	110320	57	100.00	KOSPI		N	N	N	N	N	41600	-900	5	-2.12	11463550	275	28.71	41600	42450	41600	55200	29750	42500	41685.64	19.83	0	13	44133	43316	41683	40866	39233	43725	41275	143	12700	1000	28900	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29400	20240104	41.50	58000	-28.28	20241025	29400	41.50	20240104	58000	-28.28	20241025	29400	41.50	20240104	N	016800	1000	143 억	2280762	N	N	0	N	N
96	20241213	100320	57	100.00	KOSPI		N	N	N	N	N	41700	-800	5	-1.88	9964600	239	24.95	41600	42450	41600	55200	29750	42500	41692.89	19.83	0	39	44133	43316	41683	40866	39233	43725	41275	143	12700	1000	28900	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29400	20240104	41.84	58000	-28.10	20241025	29400	41.84	20240104	58000	-28.10	20241025	29400	41.84	20240104	N	016800	1000	143 억	2280762	N	N	0	N	N
97	20241213	090320	57	100.00	KOSPI		N	N	N	N	N	42050	-450	5	-1.06	8120750	195	20.35	41600	42450	41600	55200	29750	42500	41644.87	19.83	0	38	44133	43316	41683	40866	39233	43725	41275	143	12700	1000	28900	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	29400	20240104	43.03	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	29400	43.03	20240104	N	016800	1000	143 억	2280762	N	N	0	N	N
98	20241212	160320	57	100.00	KOSPI		N	N	N	N	N	42500	1500	2	3.66	39721400	953	280.29	40050	42500	40050	53300	28700	41000	41680.38	19.83	0	778	41966	41482	40516	40032	39066	41725	40275	143	12300	1000	27880	50	1	11500000	4888	7.31	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.72	29400	20240104	44.56	58000	-26.72	20241025	29400	44.56	20240104	58000	-26.72	20241025	29400	44.56	20240104	N	016800	1000	143 억	2280729	N	N	0	N	N
99	20241212	150319	57	100.00	KOSPI		N	N	N	N	N	41400	400	2	0.98	17042350	417	122.65	40050	41400	40050	53300	28700	41000	40868.94	19.83	0	295	41966	41482	40516	40032	39066	41725	40275	143	12300	1000	27880	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29400	20240104	40.82	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	N	016800	1000	143 억	2280729	N	N	0	N	N
100	20241212	140319	57	100.00	KOSPI		N	N	N	N	N	40850	-150	5	-0.37	4445550	110	32.35	40050	41100	40050	53300	28700	41000	40414.09	19.83	0	29	41966	41482	40516	40032	39066	41725	40275	143	12300	1000	27880	50	1	11500000	4698	7.02	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.57	29400	20240104	38.95	58000	-29.57	20241025	29400	38.95	20240104	58000	-29.57	20241025	29400	38.95	20240104	N	016800	1000	143 억	2280729	N	N	0	N	N
101	20241212	130318	57	100.00	KOSPI		N	N	N	N	N	40900	-100	5	-0.24	4323000	107	31.47	40050	41100	40050	53300	28700	41000	40401.87	19.83	0	26	41966	41482	40516	40032	39066	41725	40275	143	12300	1000	27880	50	1	11500000	4704	7.03	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.48	29400	20240104	39.12	58000	-29.48	20241025	29400	39.12	20240104	58000	-29.48	20241025	29400	39.12	20240104	N	016800	1000	143 억	2280729	N	N	0	N	N
102	20241212	120317	57	100.00	KOSPI		N	N	N	N	N	40950	-50	5	-0.12	4159300	103	30.29	40050	41100	40050	53300	28700	41000	40381.55	19.83	0	23	41966	41482	40516	40032	39066	41725	40275	143	12300	1000	27880	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	58000	-29.40	20241025	29400	39.29	20240104	58000	-29.40	20241025	29400	39.29	20240104	N	016800	1000	143 억	2280729	N	N	0	N	N
103	20241212	110317	57	100.00	KOSPI		N	N	N	N	N	41050	50	2	0.12	3913600	97	28.53	40050	41100	40050	53300	28700	41000	40346.39	19.83	0	17	41966	41482	40516	40032	39066	41725	40275	143	12300	1000	27880	50	1	11500000	4721	7.06	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.22	29400	20240104	39.63	58000	-29.22	20241025	29400	39.63	20240104	58000	-29.22	20241025	29400	39.63	20240104	N	016800	1000	143 억	2280729	N	N	0	N	N
104	20241212	100316	57	100.00	KOSPI		N	N	N	N	N	40350	-650	5	-1.59	3831550	95	27.94	40050	41100	40050	53300	28700	41000	40332.11	19.83	0	17	41966	41482	40516	40032	39066	41725	40275	143	12300	1000	27880	50	1	11500000	4640	6.94	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.43	29400	20240104	37.24	58000	-30.43	20241025	29400	37.24	20240104	58000	-30.43	20241025	29400	37.24	20240104	N	016800	1000	143 억	2280729	N	N	0	N	N
105	20241212	090319	57	100.00	KOSPI		N	N	N	N	N	41050	50	2	0.12	2567350	64	18.82	40050	41050	40050	53300	28700	41000	40114.84	19.83	0	13	41966	41482	40516	40032	39066	41725	40275	143	12300	1000	27880	50	1	11500000	4721	7.06	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.22	29400	20240104	39.63	58000	-29.22	20241025	29400	39.63	20240104	58000	-29.22	20241025	29400	39.63	20240104	N	016800	1000	143 억	2280729	N	N	0	N	N
106	20241211	160316	57	100.00	KOSPI		N	N	N	N	N	41000	750	2	1.86	13799050	340	139.34	40000	41000	39550	52300	28200	40250	40585.44	19.83	0	92	41583	40916	39983	39316	38383	41250	39650	143	12050	1000	27370	50	1	11500000	4715	7.05	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.31	29400	20240104	39.46	58000	-29.31	20241025	29400	39.46	20240104	58000	-29.31	20241025	29400	39.46	20240104	N	016800	1000	143 억	2280754	N	N	0	N	N
107	20241211	150237	57	100.00	KOSPI		N	N	N	N	N	40850	600	2	1.49	11996700	296	121.31	40000	41000	39550	52300	28200	40250	40529.39	19.83	0	68	41583	40916	39983	39316	38383	41250	39650	143	12050	1000	27370	50	1	11500000	4698	7.02	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.57	29400	20240104	38.95	58000	-29.57	20241025	29400	38.95	20240104	58000	-29.57	20241025	29400	38.95	20240104	N	016800	1000	143 억	2280754	N	N	0	N	N
108	20241211	140318	57	100.00	KOSPI		N	N	N	N	N	40800	550	2	1.37	8728100	216	88.52	40000	41000	39550	52300	28200	40250	40407.87	19.83	0	27	41583	40916	39983	39316	38383	41250	39650	143	12050	1000	27370	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	58000	-29.66	20241025	29400	38.78	20240104	58000	-29.66	20241025	29400	38.78	20240104	N	016800	1000	143 억	2280754	N	N	0	N	N
109	20241211	130319	57	100.00	KOSPI		N	N	N	N	N	40600	350	2	0.87	7953450	197	80.74	40000	41000	39550	52300	28200	40250	40372.84	19.83	0	21	41583	40916	39983	39316	38383	41250	39650	143	12050	1000	27370	50	1	11500000	4669	6.98	0.78	12	0.00	5817.00	52254.00	58000	20241025	-30.00	29400	20240104	38.10	58000	-30.00	20241025	29400	38.10	20240104	58000	-30.00	20241025	29400	38.10	20240104	N	016800	1000	143 억	2280754	N	N	0	N	N
110	20241211	120320	57	100.00	KOSPI		N	N	N	N	N	40250	0	3	0.00	4008150	99	40.57	40000	40700	40000	52300	28200	40250	40486.36	19.83	0	21	41583	40916	39983	39316	38383	41250	39650	143	12050	1000	27370	50	1	11500000	4629	6.92	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.60	29400	20240104	36.90	58000	-30.60	20241025	29400	36.90	20240104	58000	-30.60	20241025	29400	36.90	20240104	N	016800	1000	143 억	2280754	N	N	0	N	N
111	20241211	110318	57	100.00	KOSPI		N	N	N	N	N	40600	350	2	0.87	2592950	64	26.23	40000	40650	40000	52300	28200	40250	40514.84	19.83	0	13	41583	40916	39983	39316	38383	41250	39650	143	12050	1000	27370	50	1	11500000	4669	6.98	0.78	12	0.00	5817.00	52254.00	58000	20241025	-30.00	29400	20240104	38.10	58000	-30.00	20241025	29400	38.10	20240104	58000	-30.00	20241025	29400	38.10	20240104	N	016800	1000	143 억	2280754	N	N	0	N	N
112	20241211	100319	57	100.00	KOSPI		N	N	N	N	N	40150	-100	5	-0.25	1862800	46	18.85	40000	40650	40000	52300	28200	40250	40495.65	19.83	0	8	41583	40916	39983	39316	38383	41250	39650	143	12050	1000	27370	50	1	11500000	4617	6.90	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.78	29400	20240104	36.56	58000	-30.78	20241025	29400	36.56	20240104	58000	-30.78	20241025	29400	36.56	20240104	N	016800	1000	143 억	2280754	N	N	0	N	N
113	20241211	090320	57	100.00	KOSPI		N	N	N	N	N	40000	-250	5	-0.62	40000	1	0.41	40000	40000	40000	52300	28200	40250	40000.00	19.83	0	0	41583	40916	39983	39316	38383	41250	39650	143	12050	1000	27370	50	1	11500000	4600	6.88	0.77	12	0.00	5817.00	52254.00	58000	20241025	-31.03	29400	20240104	36.05	58000	-31.03	20241025	29400	36.05	20240104	58000	-31.03	20241025	29400	36.05	20240104	N	016800	1000	143 억	2280754	N	N	0	N	N
114	20241210	160318	57	100.00	KOSPI		N	N	N	N	N	40250	1250	2	3.21	9788450	244	29.94	39050	40650	39050	50700	27300	39000	40116.60	19.83	0	43	41800	40400	39500	38100	37200	39950	37650	143	11700	1000	26520	50	1	11500000	4629	6.92	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.60	29400	20240104	36.90	58000	-30.60	20241025	29400	36.90	20240104	58000	-30.60	20241025	29400	36.90	20240104	N	016800	1000	143 억	2280774	N	N	0	N	N
115	20241210	150317	57	100.00	KOSPI		N	N	N	N	N	40150	1150	2	2.95	8661400	216	26.50	39050	40650	39050	50700	27300	39000	40099.07	19.83	0	41	41800	40400	39500	38100	37200	39950	37650	143	11700	1000	26520	50	1	11500000	4617	6.90	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.78	29400	20240104	36.56	58000	-30.78	20241025	29400	36.56	20240104	58000	-30.78	20241025	29400	36.56	20240104	N	016800	1000	143 억	2280774	N	N	0	N	N
116	20241210	140317	57	100.00	KOSPI		N	N	N	N	N	40350	1350	2	3.46	8058500	201	24.66	39050	40650	39050	50700	27300	39000	40092.04	19.83	0	44	41800	40400	39500	38100	37200	39950	37650	143	11700	1000	26520	50	1	11500000	4640	6.94	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.43	29400	20240104	37.24	58000	-30.43	20241025	29400	37.24	20240104	58000	-30.43	20241025	29400	37.24	20240104	N	016800	1000	143 억	2280774	N	N	0	N	N
117	20241210	130316	57	100.00	KOSPI		N	N	N	N	N	40450	1450	2	3.72	7455350	186	22.82	39050	40650	39050	50700	27300	39000	40082.53	19.83	0	50	41800	40400	39500	38100	37200	39950	37650	143	11700	1000	26520	50	1	11500000	4652	6.95	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.26	29400	20240104	37.59	58000	-30.26	20241025	29400	37.59	20240104	58000	-30.26	20241025	29400	37.59	20240104	N	016800	1000	143 억	2280774	N	N	0	N	N
118	20241210	120316	57	100.00	KOSPI		N	N	N	N	N	40200	1200	2	3.08	6087450	152	18.65	39050	40650	39050	50700	27300	39000	40049.01	19.83	0	42	41800	40400	39500	38100	37200	39950	37650	143	11700	1000	26520	50	1	11500000	4623	6.91	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.69	29400	20240104	36.73	58000	-30.69	20241025	29400	36.73	20240104	58000	-30.69	20241025	29400	36.73	20240104	N	016800	1000	143 억	2280774	N	N	0	N	N
119	20241210	110316	57	100.00	KOSPI		N	N	N	N	N	40100	1100	2	2.82	4470300	112	13.74	39050	40650	39050	50700	27300	39000	39913.39	19.83	0	27	41800	40400	39500	38100	37200	39950	37650	143	11700	1000	26520	50	1	11500000	4612	6.89	0.77	12	0.00	5817.00	52254.00	58000	20241025	-30.86	29400	20240104	36.39	58000	-30.86	20241025	29400	36.39	20240104	58000	-30.86	20241025	29400	36.39	20240104	N	016800	1000	143 억	2280774	N	N	0	N	N
120	20241210	100316	57	100.00	KOSPI		N	N	N	N	N	39800	800	2	2.05	2505350	63	7.73	39050	40650	39050	50700	27300	39000	39767.46	19.83	0	13	41800	40400	39500	38100	37200	39950	37650	143	11700	1000	26520	50	1	11500000	4577	6.84	0.76	12	0.00	5817.00	52254.00	58000	20241025	-31.38	29400	20240104	35.37	58000	-31.38	20241025	29400	35.37	20240104	58000	-31.38	20241025	29400	35.37	20240104	N	016800	1000	143 억	2280774	N	N	0	N	N
121	20241210	090319	57	100.00	KOSPI		N	N	N	N	N	39500	500	2	1.28	394150	10	1.23	39050	39500	39050	50700	27300	39000	39415.00	19.83	0	-3	41800	40400	39500	38100	37200	39950	37650	143	11700	1000	26520	50	1	11500000	4543	6.79	0.76	12	0.00	5817.00	52254.00	58000	20241025	-31.90	29400	20240104	34.35	58000	-31.90	20241025	29400	34.35	20240104	58000	-31.90	20241025	29400	34.35	20240104	N	016800	1000	143 억	2280774	N	N	0	N	N
122	20241209	160315	57	100.00	KOSPI		N	N	N	N	N	39000	-1350	5	-3.35	31805850	811	61.53	40050	40900	38600	52400	28250	40350	39218.06	19.83	0	421	42616	41482	40916	39782	39216	41200	39500	143	12050	1000	27430	50	1	11500000	4485	6.70	0.75	12	0.01	5817.00	52254.00	58000	20241025	-32.76	29400	20240104	32.65	58000	-32.76	20241025	29400	32.65	20240104	58000	-32.76	20241025	29400	32.65	20240104	N	016800	1000	143 억	2280463	N	N	0	N	N
123	20241209	150317	57	100.00	KOSPI		N	N	N	N	N	38650	-1700	5	-4.21	28265950	720	54.63	40050	40900	38600	52400	28250	40350	39258.26	19.83	0	369	42616	41482	40916	39782	39216	41200	39500	143	12050	1000	27430	50	1	11500000	4445	6.64	0.74	12	0.01	5817.00	52254.00	58000	20241025	-33.36	29400	20240104	31.46	58000	-33.36	20241025	29400	31.46	20240104	58000	-33.36	20241025	29400	31.46	20240104	N	016800	1000	143 억	2280463	N	N	0	N	N
124	20241209	140317	57	100.00	KOSPI		N	N	N	N	N	38650	-1700	5	-4.21	26603400	677	51.37	40050	40900	38600	52400	28250	40350	39296.01	19.83	0	372	42616	41482	40916	39782	39216	41200	39500	143	12050	1000	27430	50	1	11500000	4445	6.64	0.74	12	0.01	5817.00	52254.00	58000	20241025	-33.36	29400	20240104	31.46	58000	-33.36	20241025	29400	31.46	20240104	58000	-33.36	20241025	29400	31.46	20240104	N	016800	1000	143 억	2280463	N	N	0	N	N
125	20241209	130318	57	100.00	KOSPI		N	N	N	N	N	38650	-1700	5	-4.21	25364600	645	48.94	40050	40900	38600	52400	28250	40350	39324.96	19.83	0	366	42616	41482	40916	39782	39216	41200	39500	143	12050	1000	27430	50	1	11500000	4445	6.64	0.74	12	0.01	5817.00	52254.00	58000	20241025	-33.36	29400	20240104	31.46	58000	-33.36	20241025	29400	31.46	20240104	58000	-33.36	20241025	29400	31.46	20240104	N	016800	1000	143 억	2280463	N	N	0	N	N
126	20241209	120316	57	100.00	KOSPI		N	N	N	N	N	38600	-1750	5	-4.34	24166150	614	46.59	40050	40900	38600	52400	28250	40350	39358.55	19.83	0	354	42616	41482	40916	39782	39216	41200	39500	143	12050	1000	27430	50	1	11500000	4439	6.64	0.74	12	0.01	5817.00	52254.00	58000	20241025	-33.45	29400	20240104	31.29	58000	-33.45	20241025	29400	31.29	20240104	58000	-33.45	20241025	29400	31.29	20240104	N	016800	1000	143 억	2280463	N	N	0	N	N
127	20241209	110317	57	100.00	KOSPI		N	N	N	N	N	38600	-1750	5	-4.34	22693450	576	43.70	40050	40900	38600	52400	28250	40350	39398.35	19.83	0	348	42616	41482	40916	39782	39216	41200	39500	143	12050	1000	27430	50	1	11500000	4439	6.64	0.74	12	0.01	5817.00	52254.00	58000	20241025	-33.45	29400	20240104	31.29	58000	-33.45	20241025	29400	31.29	20240104	58000	-33.45	20241025	29400	31.29	20240104	N	016800	1000	143 억	2280463	N	N	0	N	N
128	20241209	100316	57	100.00	KOSPI		N	N	N	N	N	39200	-1150	5	-2.85	11019700	277	21.02	40050	40900	39200	52400	28250	40350	39782.31	19.83	0	130	42616	41482	40916	39782	39216	41200	39500	143	12050	1000	27430	50	1	11500000	4508	6.74	0.75	12	0.00	5817.00	52254.00	58000	20241025	-32.41	29400	20240104	33.33	58000	-32.41	20241025	29400	33.33	20240104	58000	-32.41	20241025	29400	33.33	20240104	N	016800	1000	143 억	2280463	N	N	0	N	N
129	20241209	090315	57	100.00	KOSPI		N	N	N	N	N	39750	-600	5	-1.49	3043100	76	5.77	40050	40050	39750	52400	28250	40350	40040.79	19.83	0	7	42616	41482	40916	39782	39216	41200	39500	143	12050	1000	27430	50	1	11500000	4571	6.83	0.76	12	0.00	5817.00	52254.00	58000	20241025	-31.47	29400	20240104	35.20	58000	-31.47	20241025	29400	35.20	20240104	58000	-31.47	20241025	29400	35.20	20240104	N	016800	1000	143 억	2280463	N	N	0	N	N
130	20241206	160314	57	100.00	KOSPI		N	N	N	N	N	40350	-1050	5	-2.54	53323950	1316	889.19	41250	42050	40350	53800	29000	41400	40519.72	19.82	0	-330	42133	41766	41333	40966	40533	41950	41150	143	12400	1000	28150	50	1	11500000	4640	6.94	0.77	12	0.01	5817.00	52254.00	58000	20241025	-30.43	29400	20240104	37.24	58000	-30.43	20241025	29400	37.24	20240104	58000	-30.43	20241025	29400	37.24	20240104	N	016800	1000	143 억	2279848	N	N	0	N	N
131	20241206	150315	57	100.00	KOSPI		N	N	N	N	N	41150	-250	5	-0.60	11236500	273	184.46	41250	42050	41000	53800	29000	41400	41159.34	19.82	0	136	42133	41766	41333	40966	40533	41950	41150	143	12400	1000	28150	50	1	11500000	4732	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.05	29400	20240104	39.97	58000	-29.05	20241025	29400	39.97	20240104	58000	-29.05	20241025	29400	39.97	20240104	N	016800	1000	143 억	2279848	N	N	0	N	N
132	20241206	140314	57	100.00	KOSPI		N	N	N	N	N	41100	-300	5	-0.72	9841350	239	161.49	41250	42050	41050	53800	29000	41400	41177.20	19.82	0	142	42133	41766	41333	40966	40533	41950	41150	143	12400	1000	28150	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.14	29400	20240104	39.80	58000	-29.14	20241025	29400	39.80	20240104	58000	-29.14	20241025	29400	39.80	20240104	N	016800	1000	143 억	2279848	N	N	0	N	N
133	20241206	130315	57	100.00	KOSPI		N	N	N	N	N	41100	-300	5	-0.72	8114200	197	133.11	41250	42050	41050	53800	29000	41400	41188.83	19.82	0	108	42133	41766	41333	40966	40533	41950	41150	143	12400	1000	28150	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.14	29400	20240104	39.80	58000	-29.14	20241025	29400	39.80	20240104	58000	-29.14	20241025	29400	39.80	20240104	N	016800	1000	143 억	2279848	N	N	0	N	N
134	20241206	120313	57	100.00	KOSPI		N	N	N	N	N	41100	-300	5	-0.72	7497500	182	122.97	41250	42050	41050	53800	29000	41400	41195.05	19.82	0	101	42133	41766	41333	40966	40533	41950	41150	143	12400	1000	28150	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.14	29400	20240104	39.80	58000	-29.14	20241025	29400	39.80	20240104	58000	-29.14	20241025	29400	39.80	20240104	N	016800	1000	143 억	2279848	N	N	0	N	N
135	20241206	110314	57	100.00	KOSPI		N	N	N	N	N	41150	-250	5	-0.60	6304800	153	103.38	41250	42050	41050	53800	29000	41400	41207.84	19.82	0	81	42133	41766	41333	40966	40533	41950	41150	143	12400	1000	28150	50	1	11500000	4732	7.07	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.05	29400	20240104	39.97	58000	-29.05	20241025	29400	39.97	20240104	58000	-29.05	20241025	29400	39.97	20240104	N	016800	1000	143 억	2279848	N	N	0	N	N
136	20241206	100312	57	100.00	KOSPI		N	N	N	N	N	41300	-100	5	-0.24	1282800	31	20.95	41250	42050	41250	53800	29000	41400	41380.65	19.82	0	6	42133	41766	41333	40966	40533	41950	41150	143	12400	1000	28150	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	29400	20240104	40.48	58000	-28.79	20241025	29400	40.48	20240104	58000	-28.79	20241025	29400	40.48	20240104	N	016800	1000	143 억	2279848	N	N	0	N	N
137	20241206	090314	57	100.00	KOSPI		N	N	N	N	N	41250	-150	5	-0.36	536250	13	8.78	41250	41250	41250	53800	29000	41400	41250.00	19.82	0	1	42133	41766	41333	40966	40533	41950	41150	143	12400	1000	28150	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	29400	20240104	40.31	58000	-28.88	20241025	29400	40.31	20240104	58000	-28.88	20241025	29400	40.31	20240104	N	016800	1000	143 억	2279848	N	N	0	N	N
138	20241205	160309	57	100.00	KOSPI		N	N	N	N	N	41400	200	2	0.49	6110350	148	44.31	41250	41700	40900	53500	28850	41200	41286.15	19.82	0	25	43166	42182	41166	40182	39166	41675	39675	143	12300	1000	28010	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29400	20240104	40.82	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	N	016800	1000	143 억	2279846	N	N	0	N	N
139	20241205	150312	57	100.00	KOSPI		N	N	N	N	N	41250	50	2	0.12	5076550	123	36.83	41250	41700	40900	53500	28850	41200	41272.76	19.82	0	7	43166	42182	41166	40182	39166	41675	39675	143	12300	1000	28010	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	29400	20240104	40.31	58000	-28.88	20241025	29400	40.31	20240104	58000	-28.88	20241025	29400	40.31	20240104	N	016800	1000	143 억	2279846	N	N	0	N	N
140	20241205	140310	57	100.00	KOSPI		N	N	N	N	N	41300	100	2	0.24	4252550	103	30.84	41250	41700	40900	53500	28850	41200	41286.89	19.82	0	7	43166	42182	41166	40182	39166	41675	39675	143	12300	1000	28010	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	29400	20240104	40.48	58000	-28.79	20241025	29400	40.48	20240104	58000	-28.79	20241025	29400	40.48	20240104	N	016800	1000	143 억	2279846	N	N	0	N	N
141	20241205	130311	57	100.00	KOSPI		N	N	N	N	N	41350	150	2	0.36	3017300	73	21.86	41250	41700	41200	53500	28850	41200	41332.88	19.82	0	10	43166	42182	41166	40182	39166	41675	39675	143	12300	1000	28010	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29400	20240104	40.65	58000	-28.71	20241025	29400	40.65	20240104	58000	-28.71	20241025	29400	40.65	20240104	N	016800	1000	143 억	2279846	N	N	0	N	N
142	20241205	120311	57	100.00	KOSPI		N	N	N	N	N	41400	200	2	0.49	2191200	53	15.87	41250	41700	41250	53500	28850	41200	41343.40	19.82	0	9	43166	42182	41166	40182	39166	41675	39675	143	12300	1000	28010	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29400	20240104	40.82	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	N	016800	1000	143 억	2279846	N	N	0	N	N
143	20241205	110310	57	100.00	KOSPI		N	N	N	N	N	41350	150	2	0.36	1818900	44	13.17	41250	41700	41250	53500	28850	41200	41338.64	19.82	0	7	43166	42182	41166	40182	39166	41675	39675	143	12300	1000	28010	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29400	20240104	40.65	58000	-28.71	20241025	29400	40.65	20240104	58000	-28.71	20241025	29400	40.65	20240104	N	016800	1000	143 억	2279846	N	N	0	N	N
144	20241205	100309	57	100.00	KOSPI		N	N	N	N	N	41450	250	2	0.61	661050	16	4.79	41250	41700	41250	53500	28850	41200	41315.62	19.82	0	4	43166	42182	41166	40182	39166	41675	39675	143	12300	1000	28010	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	29400	20240104	40.99	58000	-28.53	20241025	29400	40.99	20240104	58000	-28.53	20241025	29400	40.99	20240104	N	016800	1000	143 억	2279846	N	N	0	N	N
145	20241205	090310	57	100.00	KOSPI		N	N	N	N	N	41700	500	2	1.21	82950	2	0.60	41250	41700	41250	53500	28850	41200	41475.00	19.82	0	0	43166	42182	41166	40182	39166	41675	39675	143	12300	1000	28010	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29400	20240104	41.84	58000	-28.10	20241025	29400	41.84	20240104	58000	-28.10	20241025	29400	41.84	20240104	N	016800	1000	143 억	2279846	N	N	0	N	N
146	20241204	160306	57	100.00	KOSPI		N	N	N	N	N	41200	-850	5	-2.02	13815400	334	138.02	41850	42150	40150	54600	29450	42050	41363.47	19.82	0	16	42816	42432	41966	41582	41116	42625	41775	143	12550	1000	28590	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.97	29400	20240104	40.14	58000	-28.97	20241025	29400	40.14	20240104	58000	-28.97	20241025	29400	40.14	20240104	N	016800	1000	143 억	2279849	N	N	2	N	N
147	20241204	150307	57	100.00	KOSPI		N	N	N	N	N	41350	-700	5	-1.66	8973400	217	89.67	41850	41850	40150	54600	29450	42050	41352.07	19.82	0	9	42816	42432	41966	41582	41116	42625	41775	143	12550	1000	28590	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29400	20240104	40.65	58000	-28.71	20241025	29400	40.65	20240104	58000	-28.71	20241025	29400	40.65	20240104	N	016800	1000	143 억	2279849	N	N	2	N	N
148	20241204	140306	57	100.00	KOSPI		N	N	N	N	N	41400	-650	5	-1.55	8477850	205	84.71	41850	41850	40150	54600	29450	42050	41355.37	19.82	0	11	42816	42432	41966	41582	41116	42625	41775	143	12550	1000	28590	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29400	20240104	40.82	58000	-28.62	20241025	29400	40.82	20240104	58000	-28.62	20241025	29400	40.82	20240104	N	016800	1000	143 억	2279849	N	N	2	N	N
149	20241204	130307	57	100.00	KOSPI		N	N	N	N	N	41550	-500	5	-1.19	8064600	195	80.58	41850	41850	40150	54600	29450	42050	41356.92	19.82	0	12	42816	42432	41966	41582	41116	42625	41775	143	12550	1000	28590	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	29400	20240104	41.33	58000	-28.36	20241025	29400	41.33	20240104	58000	-28.36	20241025	29400	41.33	20240104	N	016800	1000	143 억	2279849	N	N	2	N	N
150	20241204	120306	57	100.00	KOSPI		N	N	N	N	N	41500	-550	5	-1.31	6908750	167	69.01	41850	41850	40150	54600	29450	42050	41369.76	19.82	0	1	42816	42432	41966	41582	41116	42625	41775	143	12550	1000	28590	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	29400	20240104	41.16	58000	-28.45	20241025	29400	41.16	20240104	58000	-28.45	20241025	29400	41.16	20240104	N	016800	1000	143 억	2279849	N	N	2	N	N
151	20241204	110300	57	100.00	KOSPI		N	N	N	N	N	41600	-450	5	-1.07	4514250	109	45.04	41850	41850	40150	54600	29450	42050	41415.14	19.82	0	-1	42816	42432	41966	41582	41116	42625	41775	143	12550	1000	28590	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29400	20240104	41.50	58000	-28.28	20241025	29400	41.50	20240104	58000	-28.28	20241025	29400	41.50	20240104	N	016800	1000	143 억	2279849	N	N	2	N	N
152	20241204	100301	57	100.00	KOSPI		N	N	N	N	N	41850	-200	5	-0.48	2718350	65	26.86	41850	41850	41700	54600	29450	42050	41820.77	19.82	0	-5	42816	42432	41966	41582	41116	42625	41775	143	12550	1000	28590	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29400	20240104	42.35	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	N	016800	1000	143 억	2279849	N	N	2	N	N
153	20241204	090305	57	100.00	KOSPI		N	N	N	N	N	41700	-350	5	-0.83	2509300	60	24.79	41850	41850	41700	54600	29450	42050	41821.67	19.82	0	-7	42816	42432	41966	41582	41116	42625	41775	143	12550	1000	28590	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29400	20240104	41.84	58000	-28.10	20241025	29400	41.84	20240104	58000	-28.10	20241025	29400	41.84	20240104	N	016800	1000	143 억	2279849	N	N	2	N	N
154	20241203	160324	57	100.00	KOSPI		N	N	N	N	N	42050	200	2	0.48	10124400	242	6.85	41500	42350	41500	54400	29300	41850	41836.36	19.82	0	47	42450	42150	41550	41250	40650	42300	41400	143	12550	1000	28450	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	29400	20240104	43.03	58000	-27.50	20241025	29400	43.03	20240104	58000	-27.50	20241025	29400	43.03	20240104	N	016800	1000	143 억	2279852	N	N	2	N	N
155	20241203	150327	57	100.00	KOSPI		N	N	N	N	N	41850	0	3	0.00	6302900	151	4.27	41500	42350	41500	54400	29300	41850	41741.06	19.82	0	53	42450	42150	41550	41250	40650	42300	41400	143	12550	1000	28450	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29400	20240104	42.35	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	N	016800	1000	143 억	2279852	N	N	0	N	N
156	20241203	140321	57	100.00	KOSPI		N	N	N	N	N	41650	-200	5	-0.48	5800950	139	3.93	41500	42350	41500	54400	29300	41850	41733.45	19.82	0	52	42450	42150	41550	41250	40650	42300	41400	143	12550	1000	28450	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	58000	-28.19	20241025	29400	41.67	20240104	58000	-28.19	20241025	29400	41.67	20240104	N	016800	1000	143 억	2279852	N	N	0	N	N
157	20241203	130319	57	100.00	KOSPI		N	N	N	N	N	41800	-50	5	-0.12	3426050	82	2.32	41500	42350	41500	54400	29300	41850	41781.10	19.82	0	47	42450	42150	41550	41250	40650	42300	41400	143	12550	1000	28450	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	58000	-27.93	20241025	29400	42.18	20240104	58000	-27.93	20241025	29400	42.18	20240104	N	016800	1000	143 억	2279852	N	N	0	N	N
158	20241203	120330	57	100.00	KOSPI		N	N	N	N	N	41850	0	3	0.00	3133700	75	2.12	41500	42350	41500	54400	29300	41850	41782.67	19.82	0	48	42450	42150	41550	41250	40650	42300	41400	143	12550	1000	28450	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29400	20240104	42.35	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	N	016800	1000	143 억	2279852	N	N	0	N	N
159	20241203	110317	57	100.00	KOSPI		N	N	N	N	N	41850	0	3	0.00	2631800	63	1.78	41500	42350	41500	54400	29300	41850	41774.60	19.82	0	42	42450	42150	41550	41250	40650	42300	41400	143	12550	1000	28450	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29400	20240104	42.35	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	N	016800	1000	143 억	2279852	N	N	0	N	N
160	20241203	100312	57	100.00	KOSPI		N	N	N	N	N	41900	50	2	0.12	2296900	55	1.56	41500	42350	41500	54400	29300	41850	41761.82	19.82	0	34	42450	42150	41550	41250	40650	42300	41400	143	12550	1000	28450	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	29400	20240104	42.52	58000	-27.76	20241025	29400	42.52	20240104	58000	-27.76	20241025	29400	42.52	20240104	N	016800	1000	143 억	2279852	N	N	0	N	N
161	20241203	090311	57	100.00	KOSPI		N	N	N	N	N	41500	-350	5	-0.84	124500	3	0.08	41500	41500	41500	54400	29300	41850	41500.00	19.82	0	0	42450	42150	41550	41250	40650	42300	41400	143	12550	1000	28450	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	29400	20240104	41.16	58000	-28.45	20241025	29400	41.16	20240104	58000	-28.45	20241025	29400	41.16	20240104	N	016800	1000	143 억	2279852	N	N	0	N	N
162	20241202	160302	57	100.00	KOSPI		N	N	N	N	N	41850	150	2	0.36	8397200	203	110.93	41500	41850	40950	54200	29200	41700	41365.52	19.82	0	-45	42433	42066	41383	41016	40333	42250	41200	143	12500	1000	28350	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29400	20240104	42.35	58000	-27.84	20241025	29400	42.35	20240104	58000	-27.84	20241025	29400	42.35	20240104	N	016800	1000	143 억	2279862	N	N	0	N	N
163	20241202	150323	57	100.00	KOSPI		N	N	N	N	N	41300	-400	5	-0.96	6024700	146	79.78	41500	41700	40950	54200	29200	41700	41265.07	19.82	0	-37	42433	42066	41383	41016	40333	42250	41200	143	12500	1000	28350	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	29400	20240104	40.48	58000	-28.79	20241025	29400	40.48	20240104	58000	-28.79	20241025	29400	40.48	20240104	N	016800	1000	143 억	2279862	N	N	0	N	N
164	20241202	140313	57	100.00	KOSPI		N	N	N	N	N	41350	-350	5	-0.84	3224300	78	42.62	41500	41700	41000	54200	29200	41700	41337.18	19.82	0	7	42433	42066	41383	41016	40333	42250	41200	143	12500	1000	28350	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29400	20240104	40.65	58000	-28.71	20241025	29400	40.65	20240104	58000	-28.71	20241025	29400	40.65	20240104	N	016800	1000	143 억	2279862	N	N	0	N	N
165	20241202	130318	57	100.00	KOSPI		N	N	N	N	N	41450	-250	5	-0.60	2274350	55	30.05	41500	41700	41000	54200	29200	41700	41351.82	19.82	0	7	42433	42066	41383	41016	40333	42250	41200	143	12500	1000	28350	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	29400	20240104	40.99	58000	-28.53	20241025	29400	40.99	20240104	58000	-28.53	20241025	29400	40.99	20240104	N	016800	1000	143 억	2279862	N	N	0	N	N
166	20241202	120322	57	100.00	KOSPI		N	N	N	N	N	41450	-250	5	-0.60	2274350	55	30.05	41500	41700	41000	54200	29200	41700	41351.82	19.82	0	7	42433	42066	41383	41016	40333	42250	41200	143	12500	1000	28350	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	29400	20240104	40.99	58000	-28.53	20241025	29400	40.99	20240104	58000	-28.53	20241025	29400	40.99	20240104	N	016800	1000	143 억	2279862	N	N	0	N	N
167	20241202	110308	57	100.00	KOSPI		N	N	N	N	N	41450	-250	5	-0.60	2274350	55	30.05	41500	41700	41000	54200	29200	41700	41351.82	19.82	0	7	42433	42066	41383	41016	40333	42250	41200	143	12500	1000	28350	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	29400	20240104	40.99	58000	-28.53	20241025	29400	40.99	20240104	58000	-28.53	20241025	29400	40.99	20240104	N	016800	1000	143 억	2279862	N	N	0	N	N
168	20241202	100303	57	100.00	KOSPI		N	N	N	N	N	41500	-200	5	-0.48	1945200	47	25.68	41500	41700	41350	54200	29200	41700	41387.23	19.82	0	2	42433	42066	41383	41016	40333	42250	41200	143	12500	1000	28350	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	29400	20240104	41.16	58000	-28.45	20241025	29400	41.16	20240104	58000	-28.45	20241025	29400	41.16	20240104	N	016800	1000	143 억	2279862	N	N	0	N	N
169	20241202	090305	57	100.00	KOSPI		N	N	N	N	N	41500	-200	5	-0.48	41500	1	0.55	41500	41500	41500	54200	29200	41700	41500.00	19.82	0	0	42433	42066	41383	41016	40333	42250	41200	143	12500	1000	28350	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.45	29400	20240104	41.16	58000	-28.45	20241025	29400	41.16	20240104	58000	-28.45	20241025	29400	41.16	20240104	N	016800	1000	143 억	2279862	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History