KissMeData/068290/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160644	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	151927640	10265	41.93	14380	14970	14380	19110	10290	14700	14803.26	0.99	1762	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		99484	N	N	0	N	00	N
3	20241231	150645	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	151927640	10265	41.93	14380	14970	14380	19110	10290	14700	14803.26	0.99	1762	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		99484	N	N	0	N	00	N
4	20241231	140642	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	151927640	10265	41.93	14380	14970	14380	19110	10290	14700	14803.26	0.99	1762	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		99484	N	N	0	N	00	N
5	20241231	130644	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	151927640	10265	41.93	14380	14970	14380	19110	10290	14700	14803.26	0.99	1762	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		99484	N	N	0	N	00	N
6	20241231	120644	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	151927640	10265	41.93	14380	14970	14380	19110	10290	14700	14803.26	0.99	1762	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		99484	N	N	0	N	00	N
7	20241231	110642	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	151927640	10265	41.93	14380	14970	14380	19110	10290	14700	14803.26	0.99	1762	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		99484	N	N	0	N	00	N
8	20241231	100639	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	151927640	10265	41.93	14380	14970	14380	19110	10290	14700	14803.26	0.99	1762	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		99484	N	N	0	N	00	N
9	20241231	090646	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	151927640	10265	41.93	14380	14970	14380	19110	10290	14700	14803.26	0.99	1762	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		99484	N	N	0	N	00	N
10	20241230	160641	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14810	110	2	0.75	146122970	9871	40.32	14380	14970	14380	19110	10290	14700	14803.26	0.98	0	1646	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1481	16.93	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.55	12880	20241115	14.98	29950	-50.55	20240206	12880	14.98	20241115	29950	-50.55	20240206	12880	14.98	20241115	2.58	N	068290	500	50 억		97722	N	N	0	N	00	N
11	20241230	150645	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14820	120	2	0.82	127417350	8611	35.18	14380	14970	14380	19110	10290	14700	14797.04	0.98	0	1374	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1482	16.94	0.89	12	0.09	875.00	16613.00	29950	20240206	-50.52	12880	20241115	15.06	29950	-50.52	20240206	12880	15.06	20241115	29950	-50.52	20240206	12880	15.06	20241115	2.58	N	068290	500	50 억		97722	N	N	0	N	00	N
12	20241230	140643	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14940	240	2	1.63	117149810	7919	32.35	14380	14970	14380	19110	10290	14700	14793.51	0.98	0	1145	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1494	17.07	0.90	12	0.08	875.00	16613.00	29950	20240206	-50.12	12880	20241115	15.99	29950	-50.12	20240206	12880	15.99	20241115	29950	-50.12	20240206	12880	15.99	20241115	2.58	N	068290	500	50 억		97722	N	N	0	N	00	N
13	20241230	130642	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14970	270	2	1.84	104860010	7095	28.98	14380	14970	14380	19110	10290	14700	14779.42	0.98	0	1354	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1497	17.11	0.90	12	0.07	875.00	16613.00	29950	20240206	-50.02	12880	20241115	16.23	29950	-50.02	20240206	12880	16.23	20241115	29950	-50.02	20240206	12880	16.23	20241115	2.58	N	068290	500	50 억		97722	N	N	0	N	00	N
14	20241230	120641	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14830	130	2	0.88	76483790	5185	21.18	14380	14890	14380	19110	10290	14700	14750.97	0.98	0	800	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1483	16.95	0.89	12	0.05	875.00	16613.00	29950	20240206	-50.48	12880	20241115	15.14	29950	-50.48	20240206	12880	15.14	20241115	29950	-50.48	20240206	12880	15.14	20241115	2.58	N	068290	500	50 억		97722	N	N	0	N	00	N
15	20241230	110642	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14880	180	2	1.22	71211830	4830	19.73	14380	14890	14380	19110	10290	14700	14743.65	0.98	0	924	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1488	17.01	0.90	12	0.05	875.00	16613.00	29950	20240206	-50.32	12880	20241115	15.53	29950	-50.32	20240206	12880	15.53	20241115	29950	-50.32	20240206	12880	15.53	20241115	2.58	N	068290	500	50 억		97722	N	N	0	N	00	N
16	20241230	100642	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14770	70	2	0.48	32144860	2190	8.95	14380	14880	14380	19110	10290	14700	14678.02	0.98	0	678	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1477	16.88	0.89	12	0.02	875.00	16613.00	29950	20240206	-50.68	12880	20241115	14.67	29950	-50.68	20240206	12880	14.67	20241115	29950	-50.68	20240206	12880	14.67	20241115	2.58	N	068290	500	50 억		97722	N	N	0	N	00	N
17	20241230	090644	57	100.00	KOSPI		오락·문화	N	N	N	N		N	14660	-40	5	-0.27	4075820	280	1.14	14380	14700	14380	19110	10290	14700	14556.50	0.98	0	-28	15553	15126	14813	14386	14073	14970	14230	50	4410	500	9400	10	1	10000000	1466	16.75	0.88	12	0.00	875.00	16613.00	29950	20240206	-51.05	12880	20241115	13.82	29950	-51.05	20240206	12880	13.82	20241115	29950	-51.05	20240206	12880	13.82	20241115	2.58	N	068290	500	50 억		97722	N	N	0	N	00	N
18	20241227	160640	57	100.00	KOSPI			N	N	N	N		N	14700	-360	5	-2.39	360676330	24446	87.98	15060	15240	14500	19570	10550	15060	14754.01	0.93	0	4775	15913	15486	15273	14846	14633	15380	14740	50	4510	500	9630	10	1	10000000	1470	16.80	0.88	12	0.24	875.00	16613.00	29950	20240206	-50.92	12880	20241115	14.13	29950	-50.92	20240206	12880	14.13	20241115	29950	-50.92	20240206	12880	14.13	20241115	2.59	N	068290	500	50 억		92574	N	N	0	N	00	N
19	20241227	150639	57	100.00	KOSPI			N	N	N	N		N	14640	-420	5	-2.79	338893460	22958	82.62	15060	15240	14500	19570	10550	15060	14761.45	0.93	0	4852	15913	15486	15273	14846	14633	15380	14740	50	4510	500	9630	10	1	10000000	1464	16.73	0.88	12	0.23	875.00	16613.00	29950	20240206	-51.12	12880	20241115	13.66	29950	-51.12	20240206	12880	13.66	20241115	29950	-51.12	20240206	12880	13.66	20241115	2.59	N	068290	500	50 억		92574	N	N	0	N	00	N
20	20241227	140641	57	100.00	KOSPI			N	N	N	N		N	14630	-430	5	-2.86	264942650	17916	64.48	15060	15240	14500	19570	10550	15060	14788.05	0.93	0	1526	15913	15486	15273	14846	14633	15380	14740	50	4510	500	9630	10	1	10000000	1463	16.72	0.88	12	0.18	875.00	16613.00	29950	20240206	-51.15	12880	20241115	13.59	29950	-51.15	20240206	12880	13.59	20241115	29950	-51.15	20240206	12880	13.59	20241115	2.59	N	068290	500	50 억		92574	N	N	0	N	00	N
21	20241227	130641	57	100.00	KOSPI			N	N	N	N		N	14620	-440	5	-2.92	242358370	16377	58.94	15060	15240	14500	19570	10550	15060	14798.70	0.93	0	1607	15913	15486	15273	14846	14633	15380	14740	50	4510	500	9630	10	1	10000000	1462	16.71	0.88	12	0.16	875.00	16613.00	29950	20240206	-51.19	12880	20241115	13.51	29950	-51.19	20240206	12880	13.51	20241115	29950	-51.19	20240206	12880	13.51	20241115	2.59	N	068290	500	50 억		92574	N	N	0	N	00	N
22	20241227	120640	57	100.00	KOSPI			N	N	N	N		N	14570	-490	5	-3.25	226692290	15302	55.07	15060	15240	14500	19570	10550	15060	14814.55	0.93	0	1149	15913	15486	15273	14846	14633	15380	14740	50	4510	500	9630	10	1	10000000	1457	16.65	0.88	12	0.15	875.00	16613.00	29950	20240206	-51.35	12880	20241115	13.12	29950	-51.35	20240206	12880	13.12	20241115	29950	-51.35	20240206	12880	13.12	20241115	2.59	N	068290	500	50 억		92574	N	N	0	N	00	N
23	20241227	110639	57	100.00	KOSPI			N	N	N	N		N	14850	-210	5	-1.39	153654310	10327	37.16	15060	15240	14740	19570	10550	15060	14878.89	0.93	0	586	15913	15486	15273	14846	14633	15380	14740	50	4510	500	9630	10	1	10000000	1485	16.97	0.89	12	0.10	875.00	16613.00	29950	20240206	-50.42	12880	20241115	15.30	29950	-50.42	20240206	12880	15.30	20241115	29950	-50.42	20240206	12880	15.30	20241115	2.59	N	068290	500	50 억		92574	N	N	0	N	00	N
24	20241227	100638	57	100.00	KOSPI			N	N	N	N		N	14980	-80	5	-0.53	64509000	4316	15.53	15060	15240	14800	19570	10550	15060	14946.48	0.93	0	-69	15913	15486	15273	14846	14633	15380	14740	50	4510	500	9630	10	1	10000000	1498	17.12	0.90	12	0.04	875.00	16613.00	29950	20240206	-49.98	12880	20241115	16.30	29950	-49.98	20240206	12880	16.30	20241115	29950	-49.98	20240206	12880	16.30	20241115	2.59	N	068290	500	50 억		92574	N	N	0	N	00	N
25	20241227	090642	57	100.00	KOSPI			N	N	N	N		N	15020	-40	5	-0.27	16924800	1124	4.05	15060	15240	15020	19570	10550	15060	15057.65	0.93	0	-133	15913	15486	15273	14846	14633	15380	14740	50	4510	500	9630	10	1	10000000	1502	17.17	0.90	12	0.01	875.00	16613.00	29950	20240206	-49.85	12880	20241115	16.61	29950	-49.85	20240206	12880	16.61	20241115	29950	-49.85	20240206	12880	16.61	20241115	2.59	N	068290	500	50 억		92574	N	N	0	N	00	N
26	20241226	160637	57	100.00	KOSPI			N	N	N	N		N	15060	-380	5	-2.46	417457940	27214	109.65	15410	15700	15060	20050	10810	15440	15340.85	0.92	0	282	16666	16052	15576	14962	14486	15815	14725	50	4610	500	9880	10	1	10000000	1506	17.21	0.91	12	0.27	875.00	16613.00	29950	20240206	-49.72	12880	20241115	16.93	29950	-49.72	20240206	12880	16.93	20241115	29950	-49.72	20240206	12880	16.93	20241115	2.57	N	068290	500	50 억		91592	N	N	0	N	00	N
27	20241226	150634	57	100.00	KOSPI			N	N	N	N		N	15150	-290	5	-1.88	382459450	24895	100.31	15410	15700	15060	20050	10810	15440	15362.90	0.92	0	-64	16666	16052	15576	14962	14486	15815	14725	50	4610	500	9880	10	1	10000000	1515	17.31	0.91	12	0.25	875.00	16613.00	29950	20240206	-49.42	12880	20241115	17.62	29950	-49.42	20240206	12880	17.62	20241115	29950	-49.42	20240206	12880	17.62	20241115	2.57	N	068290	500	50 억		91592	N	N	0	N	00	N
28	20241226	140633	57	100.00	KOSPI			N	N	N	N		N	15220	-220	5	-1.42	300827610	19501	78.58	15410	15700	15210	20050	10810	15440	15426.27	0.92	0	-1957	16666	16052	15576	14962	14486	15815	14725	50	4610	500	9880	10	1	10000000	1522	17.39	0.92	12	0.20	875.00	16613.00	29950	20240206	-49.18	12880	20241115	18.17	29950	-49.18	20240206	12880	18.17	20241115	29950	-49.18	20240206	12880	18.17	20241115	2.57	N	068290	500	50 억		91592	N	N	0	N	00	N
29	20241226	130636	57	100.00	KOSPI			N	N	N	N		N	15420	-20	5	-0.13	239930500	15514	62.51	15410	15700	15350	20050	10810	15440	15465.42	0.92	0	206	16666	16052	15576	14962	14486	15815	14725	50	4610	500	9880	10	1	10000000	1542	17.62	0.93	12	0.16	875.00	16613.00	29950	20240206	-48.51	12880	20241115	19.72	29950	-48.51	20240206	12880	19.72	20241115	29950	-48.51	20240206	12880	19.72	20241115	2.57	N	068290	500	50 억		91592	N	N	0	N	00	N
30	20241226	120632	57	100.00	KOSPI			N	N	N	N		N	15470	30	2	0.19	187553020	12119	48.83	15410	15700	15410	20050	10810	15440	15475.95	0.92	0	3076	16666	16052	15576	14962	14486	15815	14725	50	4610	500	9880	10	1	10000000	1547	17.68	0.93	12	0.12	875.00	16613.00	29950	20240206	-48.35	12880	20241115	20.11	29950	-48.35	20240206	12880	20.11	20241115	29950	-48.35	20240206	12880	20.11	20241115	2.57	N	068290	500	50 억		91592	N	N	0	N	00	N
31	20241226	110635	57	100.00	KOSPI			N	N	N	N		N	15540	100	2	0.65	134500040	8686	35.00	15410	15700	15410	20050	10810	15440	15484.69	0.92	0	3389	16666	16052	15576	14962	14486	15815	14725	50	4610	500	9880	10	1	10000000	1554	17.76	0.94	12	0.09	875.00	16613.00	29950	20240206	-48.11	12880	20241115	20.65	29950	-48.11	20240206	12880	20.65	20241115	29950	-48.11	20240206	12880	20.65	20241115	2.57	N	068290	500	50 억		91592	N	N	0	N	00	N
32	20241226	100635	57	100.00	KOSPI			N	N	N	N		N	15530	90	2	0.58	99010680	6397	25.78	15410	15700	15410	20050	10810	15440	15477.67	0.92	0	1837	16666	16052	15576	14962	14486	15815	14725	50	4610	500	9880	10	1	10000000	1553	17.75	0.93	12	0.06	875.00	16613.00	29950	20240206	-48.15	12880	20241115	20.57	29950	-48.15	20240206	12880	20.57	20241115	29950	-48.15	20240206	12880	20.57	20241115	2.57	N	068290	500	50 억		91592	N	N	0	N	00	N
33	20241226	090636	57	100.00	KOSPI			N	N	N	N		N	15500	60	2	0.39	25981300	1682	6.78	15410	15600	15410	20050	10810	15440	15446.67	0.92	0	657	16666	16052	15576	14962	14486	15815	14725	50	4610	500	9880	10	1	10000000	1550	17.71	0.93	12	0.02	875.00	16613.00	29950	20240206	-48.25	12880	20241115	20.34	29950	-48.25	20240206	12880	20.34	20241115	29950	-48.25	20240206	12880	20.34	20241115	2.57	N	068290	500	50 억		91592	N	N	0	N	00	N
34	20241224	160634	57	100.00	KOSPI			N	N	N	N		N	15440	-160	5	-1.03	383551060	24770	101.98	16190	16190	15100	20250	10920	15600	15484.50	0.92	0	-1707	16133	15866	15633	15366	15133	16000	15500	50	4650	500	9980	10	1	10000000	1544	17.65	0.93	12	0.25	875.00	16613.00	29950	20240206	-48.45	12880	20241115	19.88	29950	-48.45	20240206	12880	19.88	20241115	29950	-48.45	20240206	12880	19.88	20241115	2.50	N	068290	500	50 억		92057	N	N	11	N	00	N
35	20241224	150634	57	100.00	KOSPI			N	N	N	N		N	15520	-80	5	-0.51	362148960	23387	96.29	16190	16190	15100	20250	10920	15600	15485.05	0.92	0	-2011	16133	15866	15633	15366	15133	16000	15500	50	4650	500	9980	10	1	10000000	1552	17.74	0.93	12	0.23	875.00	16613.00	29950	20240206	-48.18	12880	20241115	20.50	29950	-48.18	20240206	12880	20.50	20241115	29950	-48.18	20240206	12880	20.50	20241115	2.50	N	068290	500	50 억		92057	N	N	11	N	00	N
36	20241224	140632	57	100.00	KOSPI			N	N	N	N		N	15470	-130	5	-0.83	336668680	21742	89.51	16190	16190	15100	20250	10920	15600	15484.72	0.92	0	-2254	16133	15866	15633	15366	15133	16000	15500	50	4650	500	9980	10	1	10000000	1547	17.68	0.93	12	0.22	875.00	16613.00	29950	20240206	-48.35	12880	20241115	20.11	29950	-48.35	20240206	12880	20.11	20241115	29950	-48.35	20240206	12880	20.11	20241115	2.50	N	068290	500	50 억		92057	N	N	11	N	00	N
37	20241224	130634	57	100.00	KOSPI			N	N	N	N		N	15470	-130	5	-0.83	311978040	20153	82.97	16190	16190	15100	20250	10920	15600	15480.48	0.92	0	-1948	16133	15866	15633	15366	15133	16000	15500	50	4650	500	9980	10	1	10000000	1547	17.68	0.93	12	0.20	875.00	16613.00	29950	20240206	-48.35	12880	20241115	20.11	29950	-48.35	20240206	12880	20.11	20241115	29950	-48.35	20240206	12880	20.11	20241115	2.50	N	068290	500	50 억		92057	N	N	11	N	00	N
38	20241224	120633	57	100.00	KOSPI			N	N	N	N		N	15410	-190	5	-1.22	291593980	18832	77.53	16190	16190	15100	20250	10920	15600	15483.96	0.92	0	-1803	16133	15866	15633	15366	15133	16000	15500	50	4650	500	9980	10	1	10000000	1541	17.61	0.93	12	0.19	875.00	16613.00	29950	20240206	-48.55	12880	20241115	19.64	29950	-48.55	20240206	12880	19.64	20241115	29950	-48.55	20240206	12880	19.64	20241115	2.50	N	068290	500	50 억		92057	N	N	11	N	00	N
39	20241224	110634	57	100.00	KOSPI			N	N	N	N		N	15330	-270	5	-1.73	284700370	18384	75.69	16190	16190	15100	20250	10920	15600	15486.31	0.92	0	-1533	16133	15866	15633	15366	15133	16000	15500	50	4650	500	9980	10	1	10000000	1533	17.52	0.92	12	0.18	875.00	16613.00	29950	20240206	-48.81	12880	20241115	19.02	29950	-48.81	20240206	12880	19.02	20241115	29950	-48.81	20240206	12880	19.02	20241115	2.50	N	068290	500	50 억		92057	N	N	11	N	00	N
40	20241224	100634	57	100.00	KOSPI			N	N	N	N		N	15390	-210	5	-1.35	210423140	13555	55.81	16190	16190	15100	20250	10920	15600	15523.65	0.92	0	-1763	16133	15866	15633	15366	15133	16000	15500	50	4650	500	9980	10	1	10000000	1539	17.59	0.93	12	0.14	875.00	16613.00	29950	20240206	-48.61	12880	20241115	19.49	29950	-48.61	20240206	12880	19.49	20241115	29950	-48.61	20240206	12880	19.49	20241115	2.50	N	068290	500	50 억		92057	N	N	11	N	00	N
41	20241224	090637	57	100.00	KOSPI			N	N	N	N		N	15690	90	2	0.58	32423200	2037	8.39	16190	16190	15570	20250	10920	15600	15917.13	0.92	0	-330	16133	15866	15633	15366	15133	16000	15500	50	4650	500	9980	10	1	10000000	1569	17.93	0.94	12	0.02	875.00	16613.00	29950	20240206	-47.61	12880	20241115	21.82	29950	-47.61	20240206	12880	21.82	20241115	29950	-47.61	20240206	12880	21.82	20241115	2.50	N	068290	500	50 억		92057	N	N	11	N	00	N
42	20241223	160628	57	100.00	KOSPI			N	N	N	N		N	15600	20	2	0.13	377360010	24039	23.14	15460	15900	15400	20250	10910	15580	15697.91	0.89	0	3368	16833	16206	15773	15146	14713	16520	15460	50	4670	500	9970	10	1	10000000	1560	17.83	0.94	12	0.24	875.00	16613.00	29950	20240206	-47.91	12880	20241115	21.12	29950	-47.91	20240206	12880	21.12	20241115	29950	-47.91	20240206	12880	21.12	20241115	2.49	N	068290	500	50 억		89041	N	N	11	N	00	N
43	20241223	150632	57	100.00	KOSPI			N	N	N	N		N	15740	160	2	1.03	338035260	21526	20.72	15460	15900	15400	20250	10910	15580	15703.58	0.89	0	3169	16833	16206	15773	15146	14713	16520	15460	50	4670	500	9970	10	1	10000000	1574	17.99	0.95	12	0.22	875.00	16613.00	29950	20240206	-47.45	12880	20241115	22.20	29950	-47.45	20240206	12880	22.20	20241115	29950	-47.45	20240206	12880	22.20	20241115	2.49	N	068290	500	50 억		89041	N	N	1	N	00	N
44	20241223	140628	57	100.00	KOSPI			N	N	N	N		N	15810	230	2	1.48	315084790	20064	19.31	15460	15900	15400	20250	10910	15580	15703.99	0.89	0	3018	16833	16206	15773	15146	14713	16520	15460	50	4670	500	9970	10	1	10000000	1581	18.07	0.95	12	0.20	875.00	16613.00	29950	20240206	-47.21	12880	20241115	22.75	29950	-47.21	20240206	12880	22.75	20241115	29950	-47.21	20240206	12880	22.75	20241115	2.49	N	068290	500	50 억		89041	N	N	1	N	00	N
45	20241223	130628	57	100.00	KOSPI			N	N	N	N		N	15840	260	2	1.67	305078850	19431	18.70	15460	15900	15400	20250	10910	15580	15700.63	0.89	0	2912	16833	16206	15773	15146	14713	16520	15460	50	4670	500	9970	10	1	10000000	1584	18.10	0.95	12	0.19	875.00	16613.00	29950	20240206	-47.11	12880	20241115	22.98	29950	-47.11	20240206	12880	22.98	20241115	29950	-47.11	20240206	12880	22.98	20241115	2.49	N	068290	500	50 억		89041	N	N	1	N	00	N
46	20241223	120630	57	100.00	KOSPI			N	N	N	N		N	15850	270	2	1.73	282205170	17981	17.31	15460	15900	15400	20250	10910	15580	15694.63	0.89	0	2410	16833	16206	15773	15146	14713	16520	15460	50	4670	500	9970	10	1	10000000	1585	18.11	0.95	12	0.18	875.00	16613.00	29950	20240206	-47.08	12880	20241115	23.06	29950	-47.08	20240206	12880	23.06	20241115	29950	-47.08	20240206	12880	23.06	20241115	2.49	N	068290	500	50 억		89041	N	N	1	N	00	N
47	20241223	110628	57	100.00	KOSPI			N	N	N	N		N	15650	70	2	0.45	181214940	11582	11.15	15460	15810	15400	20250	10910	15580	15646.26	0.89	0	2013	16833	16206	15773	15146	14713	16520	15460	50	4670	500	9970	10	1	10000000	1565	17.89	0.94	12	0.12	875.00	16613.00	29950	20240206	-47.75	12880	20241115	21.51	29950	-47.75	20240206	12880	21.51	20241115	29950	-47.75	20240206	12880	21.51	20241115	2.49	N	068290	500	50 억		89041	N	N	1	N	00	N
48	20241223	100625	57	100.00	KOSPI			N	N	N	N		N	15600	20	2	0.13	130693930	8354	8.04	15460	15810	15400	20250	10910	15580	15644.47	0.89	0	1131	16833	16206	15773	15146	14713	16520	15460	50	4670	500	9970	10	1	10000000	1560	17.83	0.94	12	0.08	875.00	16613.00	29950	20240206	-47.91	12880	20241115	21.12	29950	-47.91	20240206	12880	21.12	20241115	29950	-47.91	20240206	12880	21.12	20241115	2.49	N	068290	500	50 억		89041	N	N	1	N	00	N
49	20241223	090628	57	100.00	KOSPI			N	N	N	N		N	15560	-20	5	-0.13	35874690	2303	2.22	15460	15710	15400	20250	10910	15580	15577.37	0.89	0	675	16833	16206	15773	15146	14713	16520	15460	50	4670	500	9970	10	1	10000000	1556	17.78	0.94	12	0.02	875.00	16613.00	29950	20240206	-48.05	12880	20241115	20.81	29950	-48.05	20240206	12880	20.81	20241115	29950	-48.05	20240206	12880	20.81	20241115	2.49	N	068290	500	50 억		89041	N	N	1	N	00	N
50	20241220	160625	57	100.00	KOSPI			N	N	N	N		N	15580	-160	5	-1.02	1631496070	103043	394.09	15560	16400	15340	20450	11020	15740	15833.45	1.13	0	-22411	16473	16106	15863	15496	15253	15985	15375	50	4710	500	10070	10	1	10000000	1558	17.81	0.94	12	1.03	875.00	16613.00	29950	20240206	-47.98	12880	20241115	20.96	29950	-47.98	20240206	12880	20.96	20241115	29950	-47.98	20240206	12880	20.96	20241115	2.41	N	068290	500	50 억		112868	N	N	1	N	00	N
51	20241220	150628	57	100.00	KOSPI			N	N	N	N		N	15580	-160	5	-1.02	1586387410	100145	383.01	15560	16400	15340	20450	11020	15740	15840.90	1.13	0	-23547	16473	16106	15863	15496	15253	15985	15375	50	4710	500	10070	10	1	10000000	1558	17.81	0.94	12	1.00	875.00	16613.00	29950	20240206	-47.98	12880	20241115	20.96	29950	-47.98	20240206	12880	20.96	20241115	29950	-47.98	20240206	12880	20.96	20241115	2.41	N	068290	500	50 억		112868	N	N	0	N	00	N
52	20241220	140626	57	100.00	KOSPI			N	N	N	N		N	15750	10	2	0.06	1504382690	94901	362.95	15560	16400	15340	20450	11020	15740	15852.13	1.13	0	-23991	16473	16106	15863	15496	15253	15985	15375	50	4710	500	10070	10	1	10000000	1575	18.00	0.95	12	0.95	875.00	16613.00	29950	20240206	-47.41	12880	20241115	22.28	29950	-47.41	20240206	12880	22.28	20241115	29950	-47.41	20240206	12880	22.28	20241115	2.41	N	068290	500	50 억		112868	N	N	0	N	00	N
53	20241220	130624	57	100.00	KOSPI			N	N	N	N		N	15640	-100	5	-0.64	1454726850	91726	350.81	15560	16400	15340	20450	11020	15740	15859.48	1.13	0	-24735	16473	16106	15863	15496	15253	15985	15375	50	4710	500	10070	10	1	10000000	1564	17.87	0.94	12	0.92	875.00	16613.00	29950	20240206	-47.78	12880	20241115	21.43	29950	-47.78	20240206	12880	21.43	20241115	29950	-47.78	20240206	12880	21.43	20241115	2.41	N	068290	500	50 억		112868	N	N	0	N	00	N
54	20241220	120624	57	100.00	KOSPI			N	N	N	N		N	15440	-300	5	-1.91	1312152160	82601	315.91	15560	16400	15340	20450	11020	15740	15885.43	1.13	0	-28913	16473	16106	15863	15496	15253	15985	15375	50	4710	500	10070	10	1	10000000	1544	17.65	0.93	12	0.83	875.00	16613.00	29950	20240206	-48.45	12880	20241115	19.88	29950	-48.45	20240206	12880	19.88	20241115	29950	-48.45	20240206	12880	19.88	20241115	2.41	N	068290	500	50 억		112868	N	N	0	N	00	N
55	20241220	110625	57	100.00	KOSPI			N	N	N	N		N	15570	-170	5	-1.08	1221260950	76742	293.50	15560	16400	15340	20450	11020	15740	15913.85	1.13	0	-26948	16473	16106	15863	15496	15253	15985	15375	50	4710	500	10070	10	1	10000000	1557	17.79	0.94	12	0.77	875.00	16613.00	29950	20240206	-48.01	12880	20241115	20.89	29950	-48.01	20240206	12880	20.89	20241115	29950	-48.01	20240206	12880	20.89	20241115	2.41	N	068290	500	50 억		112868	N	N	0	N	00	N
56	20241220	100625	57	100.00	KOSPI			N	N	N	N		N	15760	20	2	0.13	1006743300	62986	240.89	15560	16400	15340	20450	11020	15740	15983.60	1.13	0	-24243	16473	16106	15863	15496	15253	15985	15375	50	4710	500	10070	10	1	10000000	1576	18.01	0.95	12	0.63	875.00	16613.00	29950	20240206	-47.38	12880	20241115	22.36	29950	-47.38	20240206	12880	22.36	20241115	29950	-47.38	20240206	12880	22.36	20241115	2.41	N	068290	500	50 억		112868	N	N	0	N	00	N
57	20241220	090627	57	100.00	KOSPI			N	N	N	N		N	15560	-180	5	-1.14	16377020	1051	4.02	15560	15800	15560	20450	11020	15740	15582.32	1.13	0	-42	16473	16106	15863	15496	15253	15985	15375	50	4710	500	10070	10	1	10000000	1556	17.78	0.94	12	0.01	875.00	16613.00	29950	20240206	-48.05	12880	20241115	20.81	29950	-48.05	20240206	12880	20.81	20241115	29950	-48.05	20240206	12880	20.81	20241115	2.41	N	068290	500	50 억		112868	N	N	0	N	00	N
58	20241219	160624	57	100.00	KOSPI			N	N	N	N		N	15740	-430	5	-2.66	413459760	26119	42.97	15800	16230	15620	21000	11320	16170	15830.09	1.13	0	-2	17256	16712	16256	15712	15256	16485	15485	50	4830	500	10340	10	1	10000000	1574	17.99	0.95	12	0.26	875.00	16613.00	29950	20240206	-47.45	12880	20241115	22.20	29950	-47.45	20240206	12880	22.20	20241115	29950	-47.45	20240206	12880	22.20	20241115	2.38	N	068290	500	50 억		113269	N	N	3	N	00	N
59	20241219	150622	57	100.00	KOSPI			N	N	N	N		N	15780	-390	5	-2.41	387058110	24444	40.22	15800	16230	15620	21000	11320	16170	15834.48	1.13	0	-35	17256	16712	16256	15712	15256	16485	15485	50	4830	500	10340	10	1	10000000	1578	18.03	0.95	12	0.24	875.00	16613.00	29950	20240206	-47.31	12880	20241115	22.52	29950	-47.31	20240206	12880	22.52	20241115	29950	-47.31	20240206	12880	22.52	20241115	2.38	N	068290	500	50 억		113269	N	N	3	N	00	N
60	20241219	140624	57	100.00	KOSPI			N	N	N	N		N	15900	-270	5	-1.67	320917790	20247	33.31	15800	16230	15620	21000	11320	16170	15850.14	1.13	0	580	17256	16712	16256	15712	15256	16485	15485	50	4830	500	10340	10	1	10000000	1590	18.17	0.96	12	0.20	875.00	16613.00	29950	20240206	-46.91	12880	20241115	23.45	29950	-46.91	20240206	12880	23.45	20241115	29950	-46.91	20240206	12880	23.45	20241115	2.38	N	068290	500	50 억		113269	N	N	3	N	00	N
61	20241219	130623	57	100.00	KOSPI			N	N	N	N		N	15980	-190	5	-1.18	279891730	17652	29.04	15800	16230	15620	21000	11320	16170	15856.09	1.13	0	668	17256	16712	16256	15712	15256	16485	15485	50	4830	500	10340	10	1	10000000	1598	18.26	0.96	12	0.18	875.00	16613.00	29950	20240206	-46.64	12880	20241115	24.07	29950	-46.64	20240206	12880	24.07	20241115	29950	-46.64	20240206	12880	24.07	20241115	2.38	N	068290	500	50 억		113269	N	N	3	N	00	N
62	20241219	120625	57	100.00	KOSPI			N	N	N	N		N	15920	-250	5	-1.55	267585710	16879	27.77	15800	16230	15620	21000	11320	16170	15853.17	1.13	0	940	17256	16712	16256	15712	15256	16485	15485	50	4830	500	10340	10	1	10000000	1592	18.19	0.96	12	0.17	875.00	16613.00	29950	20240206	-46.84	12880	20241115	23.60	29950	-46.84	20240206	12880	23.60	20241115	29950	-46.84	20240206	12880	23.60	20241115	2.38	N	068290	500	50 억		113269	N	N	3	N	00	N
63	20241219	110623	57	100.00	KOSPI			N	N	N	N		N	15850	-320	5	-1.98	212117190	13364	21.99	15800	16230	15620	21000	11320	16170	15872.28	1.13	0	265	17256	16712	16256	15712	15256	16485	15485	50	4830	500	10340	10	1	10000000	1585	18.11	0.95	12	0.13	875.00	16613.00	29950	20240206	-47.08	12880	20241115	23.06	29950	-47.08	20240206	12880	23.06	20241115	29950	-47.08	20240206	12880	23.06	20241115	2.38	N	068290	500	50 억		113269	N	N	3	N	00	N
64	20241219	100615	57	100.00	KOSPI			N	N	N	N		N	15810	-360	5	-2.23	141691840	8928	14.69	15800	16230	15620	21000	11320	16170	15870.50	1.13	0	1738	17256	16712	16256	15712	15256	16485	15485	50	4830	500	10340	10	1	10000000	1581	18.07	0.95	12	0.09	875.00	16613.00	29950	20240206	-47.21	12880	20241115	22.75	29950	-47.21	20240206	12880	22.75	20241115	29950	-47.21	20240206	12880	22.75	20241115	2.38	N	068290	500	50 억		113269	N	N	3	N	00	N
65	20241219	090624	57	100.00	KOSPI			N	N	N	N		N	16170	0	3	0.00	58864430	3707	6.10	15800	16230	15620	21000	11320	16170	15879.26	1.13	0	430	17256	16712	16256	15712	15256	16485	15485	50	4830	500	10340	10	1	10000000	1617	18.48	0.97	12	0.04	875.00	16613.00	29950	20240206	-46.01	12880	20241115	25.54	29950	-46.01	20240206	12880	25.54	20241115	29950	-46.01	20240206	12880	25.54	20241115	2.38	N	068290	500	50 억		113269	N	N	3	N	00	N
66	20241218	160620	57	100.00	KOSPI			N	N	N	N		N	16170	-10	5	-0.06	983307330	60442	124.05	16350	16800	15800	21000	11330	16180	16268.62	1.19	0	-5062	17140	16660	16340	15860	15540	16500	15700	50	4820	500	10350	10	1	10000000	1617	18.48	0.97	12	0.60	875.00	16613.00	29950	20240206	-46.01	12880	20241115	25.54	29950	-46.01	20240206	12880	25.54	20241115	29950	-46.01	20240206	12880	25.54	20241115	2.33	N	068290	500	50 억		118569	N	N	3	N	00	N
67	20241218	150624	57	100.00	KOSPI			N	N	N	N		N	16350	170	2	1.05	962284930	59148	121.39	16350	16800	15800	21000	11330	16180	16269.10	1.19	0	-5025	17140	16660	16340	15860	15540	16500	15700	50	4820	500	10350	10	1	10000000	1635	18.69	0.98	12	0.59	875.00	16613.00	29950	20240206	-45.41	12880	20241115	26.94	29950	-45.41	20240206	12880	26.94	20241115	29950	-45.41	20240206	12880	26.94	20241115	2.33	N	068290	500	50 억		118569	N	N	0	N	00	N
68	20241218	140621	57	100.00	KOSPI			N	N	N	N		N	16360	180	2	1.11	902367810	55481	113.87	16350	16800	15800	21000	11330	16180	16264.45	1.19	0	-5300	17140	16660	16340	15860	15540	16500	15700	50	4820	500	10350	10	1	10000000	1636	18.70	0.98	12	0.55	875.00	16613.00	29950	20240206	-45.38	12880	20241115	27.02	29950	-45.38	20240206	12880	27.02	20241115	29950	-45.38	20240206	12880	27.02	20241115	2.33	N	068290	500	50 억		118569	N	N	0	N	00	N
69	20241218	130624	57	100.00	KOSPI			N	N	N	N		N	15990	-190	5	-1.17	681352010	41985	86.17	16350	16800	15800	21000	11330	16180	16228.46	1.19	0	-4658	17140	16660	16340	15860	15540	16500	15700	50	4820	500	10350	10	1	10000000	1599	18.27	0.96	12	0.42	875.00	16613.00	29950	20240206	-46.61	12880	20241115	24.15	29950	-46.61	20240206	12880	24.15	20241115	29950	-46.61	20240206	12880	24.15	20241115	2.33	N	068290	500	50 억		118569	N	N	0	N	00	N
70	20241218	120616	57	100.00	KOSPI			N	N	N	N		N	16360	180	2	1.11	515794250	31671	65.00	16350	16800	15880	21000	11330	16180	16286.01	1.19	0	-6223	17140	16660	16340	15860	15540	16500	15700	50	4820	500	10350	10	1	10000000	1636	18.70	0.98	12	0.32	875.00	16613.00	29950	20240206	-45.38	12880	20241115	27.02	29950	-45.38	20240206	12880	27.02	20241115	29950	-45.38	20240206	12880	27.02	20241115	2.33	N	068290	500	50 억		118569	N	N	0	N	00	N
71	20241218	110622	57	100.00	KOSPI			N	N	N	N		N	16230	50	2	0.31	473421740	29077	59.68	16350	16800	15880	21000	11330	16180	16281.66	1.19	0	-6820	17140	16660	16340	15860	15540	16500	15700	50	4820	500	10350	10	1	10000000	1623	18.55	0.98	12	0.29	875.00	16613.00	29950	20240206	-45.81	12880	20241115	26.01	29950	-45.81	20240206	12880	26.01	20241115	29950	-45.81	20240206	12880	26.01	20241115	2.33	N	068290	500	50 억		118569	N	N	0	N	00	N
72	20241218	100622	57	100.00	KOSPI			N	N	N	N		N	16330	150	2	0.93	373622140	22985	47.17	16350	16800	15880	21000	11330	16180	16255.04	1.19	0	-5020	17140	16660	16340	15860	15540	16500	15700	50	4820	500	10350	10	1	10000000	1633	18.66	0.98	12	0.23	875.00	16613.00	29950	20240206	-45.48	12880	20241115	26.79	29950	-45.48	20240206	12880	26.79	20241115	29950	-45.48	20240206	12880	26.79	20241115	2.33	N	068290	500	50 억		118569	N	N	0	N	00	N
73	20241218	090624	57	100.00	KOSPI			N	N	N	N		N	16180	0	3	0.00	5367170	332	0.68	16350	16350	16120	21000	11330	16180	16166.17	1.19	0	115	17140	16660	16340	15860	15540	16500	15700	50	4820	500	10350	10	1	10000000	1618	18.49	0.97	12	0.00	875.00	16613.00	29950	20240206	-45.98	12880	20241115	25.62	29950	-45.98	20240206	12880	25.62	20241115	29950	-45.98	20240206	12880	25.62	20241115	2.33	N	068290	500	50 억		118569	N	N	0	N	00	N
74	20241217	160619	57	100.00	KOSPI			N	N	N	N		N	16180	-400	5	-2.41	798074560	48620	90.00	16540	16820	16020	21550	11610	16580	16414.54	1.09	0	8652	17200	16890	16680	16370	16160	16785	16265	50	4970	500	10610	10	1	10000000	1618	18.49	0.97	12	0.49	875.00	16613.00	29950	20240206	-45.98	12880	20241115	25.62	29950	-45.98	20240206	12880	25.62	20241115	29950	-45.98	20240206	12880	25.62	20241115	2.28	N	068290	500	50 억		109363	N	N	0	N	00	N
75	20241217	150621	57	100.00	KOSPI			N	N	N	N		N	16130	-450	5	-2.71	685071310	41600	77.01	16540	16820	16050	21550	11610	16580	16468.06	1.09	0	5163	17200	16890	16680	16370	16160	16785	16265	50	4970	500	10610	10	1	10000000	1613	18.43	0.97	12	0.42	875.00	16613.00	29950	20240206	-46.14	12880	20241115	25.23	29950	-46.14	20240206	12880	25.23	20241115	29950	-46.14	20240206	12880	25.23	20241115	2.28	N	068290	500	50 억		109363	N	N	0	N	00	N
76	20241217	140622	57	100.00	KOSPI			N	N	N	N		N	16270	-310	5	-1.87	546774720	33047	61.18	16540	16820	16250	21550	11610	16580	16545.37	1.09	0	1616	17200	16890	16680	16370	16160	16785	16265	50	4970	500	10610	10	1	10000000	1627	18.59	0.98	12	0.33	875.00	16613.00	29950	20240206	-45.68	12880	20241115	26.32	29950	-45.68	20240206	12880	26.32	20241115	29950	-45.68	20240206	12880	26.32	20241115	2.28	N	068290	500	50 억		109363	N	N	0	N	00	N
77	20241217	130610	57	100.00	KOSPI			N	N	N	N		N	16490	-90	5	-0.54	457400260	27579	51.05	16540	16820	16420	21550	11610	16580	16585.09	1.09	0	-391	17200	16890	16680	16370	16160	16785	16265	50	4970	500	10610	10	1	10000000	1649	18.85	0.99	12	0.28	875.00	16613.00	29950	20240206	-44.94	12880	20241115	28.03	29950	-44.94	20240206	12880	28.03	20241115	29950	-44.94	20240206	12880	28.03	20241115	2.28	N	068290	500	50 억		109363	N	N	0	N	00	N
78	20241217	120609	57	100.00	KOSPI			N	N	N	N		N	16500	-80	5	-0.48	378152770	22770	42.15	16540	16820	16470	21550	11610	16580	16607.50	1.09	0	737	17200	16890	16680	16370	16160	16785	16265	50	4970	500	10610	10	1	10000000	1650	18.86	0.99	12	0.23	875.00	16613.00	29950	20240206	-44.91	12880	20241115	28.11	29950	-44.91	20240206	12880	28.11	20241115	29950	-44.91	20240206	12880	28.11	20241115	2.28	N	068290	500	50 억		109363	N	N	0	N	00	N
79	20241217	110613	57	100.00	KOSPI			N	N	N	N		N	16520	-60	5	-0.36	341079270	20527	38.00	16540	16820	16470	21550	11610	16580	16616.13	1.09	0	847	17200	16890	16680	16370	16160	16785	16265	50	4970	500	10610	10	1	10000000	1652	18.88	0.99	12	0.21	875.00	16613.00	29950	20240206	-44.84	12880	20241115	28.26	29950	-44.84	20240206	12880	28.26	20241115	29950	-44.84	20240206	12880	28.26	20241115	2.28	N	068290	500	50 억		109363	N	N	0	N	00	N
80	20241217	100612	57	100.00	KOSPI			N	N	N	N		N	16620	40	2	0.24	222651780	13374	24.76	16540	16820	16470	21550	11610	16580	16648.11	1.09	0	1490	17200	16890	16680	16370	16160	16785	16265	50	4970	500	10610	10	1	10000000	1662	18.99	1.00	12	0.13	875.00	16613.00	29950	20240206	-44.51	12880	20241115	29.04	29950	-44.51	20240206	12880	29.04	20241115	29950	-44.51	20240206	12880	29.04	20241115	2.28	N	068290	500	50 억		109363	N	N	0	N	00	N
81	20241217	090620	57	100.00	KOSPI			N	N	N	N		N	16600	20	2	0.12	45572620	2754	5.10	16540	16650	16470	21550	11610	16580	16547.79	1.09	0	-137	17200	16890	16680	16370	16160	16785	16265	50	4970	500	10610	10	1	10000000	1660	18.97	1.00	12	0.03	875.00	16613.00	29950	20240206	-44.57	12880	20241115	28.88	29950	-44.57	20240206	12880	28.88	20241115	29950	-44.57	20240206	12880	28.88	20241115	2.28	N	068290	500	50 억		109363	N	N	0	N	00	N
82	20241216	160612	57	100.00	KOSPI			N	N	N	N		N	16580	-70	5	-0.42	894507810	53695	36.55	16990	16990	16470	21600	11660	16650	16659.19	1.22	0	-11106	17670	17160	16440	15930	15210	17415	16185	50	4950	500	10650	10	1	10000000	1658	18.95	1.00	12	0.54	875.00	16613.00	29950	20240206	-44.64	12880	20241115	28.73	29950	-44.64	20240206	12880	28.73	20241115	29950	-44.64	20240206	12880	28.73	20241115	2.32	N	068290	500	50 억		122071	N	N	11	N	00	N
83	20241216	150620	57	100.00	KOSPI			N	N	N	N		N	16620	-30	5	-0.18	874296360	52477	35.73	16990	16990	16470	21600	11660	16650	16660.65	1.22	0	-10966	17670	17160	16440	15930	15210	17415	16185	50	4950	500	10650	10	1	10000000	1662	18.99	1.00	12	0.52	875.00	16613.00	29950	20240206	-44.51	12880	20241115	29.04	29950	-44.51	20240206	12880	29.04	20241115	29950	-44.51	20240206	12880	29.04	20241115	2.32	N	068290	500	50 억		122071	N	N	11	N	00	N
84	20241216	140620	57	100.00	KOSPI			N	N	N	N		N	16700	50	2	0.30	747706070	44851	30.53	16990	16990	16470	21600	11660	16650	16671.09	1.22	0	-8414	17670	17160	16440	15930	15210	17415	16185	50	4950	500	10650	10	1	10000000	1670	19.09	1.01	12	0.45	875.00	16613.00	29950	20240206	-44.24	12880	20241115	29.66	29950	-44.24	20240206	12880	29.66	20241115	29950	-44.24	20240206	12880	29.66	20241115	2.32	N	068290	500	50 억		122071	N	N	11	N	00	N
85	20241216	130620	57	100.00	KOSPI			N	N	N	N		N	16680	30	2	0.18	718288620	43087	29.33	16990	16990	16470	21600	11660	16650	16670.87	1.22	0	-8908	17670	17160	16440	15930	15210	17415	16185	50	4950	500	10650	10	1	10000000	1668	19.06	1.00	12	0.43	875.00	16613.00	29950	20240206	-44.31	12880	20241115	29.50	29950	-44.31	20240206	12880	29.50	20241115	29950	-44.31	20240206	12880	29.50	20241115	2.32	N	068290	500	50 억		122071	N	N	11	N	00	N
86	20241216	120621	57	100.00	KOSPI			N	N	N	N		N	16710	60	2	0.36	677764430	40655	27.68	16990	16990	16470	21600	11660	16650	16671.35	1.22	0	-9317	17670	17160	16440	15930	15210	17415	16185	50	4950	500	10650	10	1	10000000	1671	19.10	1.01	12	0.41	875.00	16613.00	29950	20240206	-44.21	12880	20241115	29.74	29950	-44.21	20240206	12880	29.74	20241115	29950	-44.21	20240206	12880	29.74	20241115	2.32	N	068290	500	50 억		122071	N	N	11	N	00	N
87	20241216	110619	57	100.00	KOSPI			N	N	N	N		N	16640	-10	5	-0.06	618924970	37120	25.27	16990	16990	16470	21600	11660	16650	16673.90	1.22	0	-10120	17670	17160	16440	15930	15210	17415	16185	50	4950	500	10650	10	1	10000000	1664	19.02	1.00	12	0.37	875.00	16613.00	29950	20240206	-44.44	12880	20241115	29.19	29950	-44.44	20240206	12880	29.19	20241115	29950	-44.44	20240206	12880	29.19	20241115	2.32	N	068290	500	50 억		122071	N	N	11	N	00	N
88	20241216	100620	57	100.00	KOSPI			N	N	N	N		N	16730	80	2	0.48	482036450	28894	19.67	16990	16990	16470	21600	11660	16650	16683.42	1.22	0	-9209	17670	17160	16440	15930	15210	17415	16185	50	4950	500	10650	10	1	10000000	1673	19.12	1.01	12	0.29	875.00	16613.00	29950	20240206	-44.14	12880	20241115	29.89	29950	-44.14	20240206	12880	29.89	20241115	29950	-44.14	20240206	12880	29.89	20241115	2.32	N	068290	500	50 억		122071	N	N	11	N	00	N
89	20241216	090620	57	100.00	KOSPI			N	N	N	N		N	16570	-80	5	-0.48	200045030	11922	8.12	16990	16990	16470	21600	11660	16650	16784.34	1.22	0	-3038	17670	17160	16440	15930	15210	17415	16185	50	4950	500	10650	10	1	10000000	1657	18.94	1.00	12	0.12	875.00	16613.00	29950	20240206	-44.67	12880	20241115	28.65	29950	-44.67	20240206	12880	28.65	20241115	29950	-44.67	20240206	12880	28.65	20241115	2.32	N	068290	500	50 억		122071	N	N	11	N	00	N
90	20241213	160613	57	100.00	KOSPI			N	N	N	N		N	16650	810	2	5.11	2396688320	145284	178.19	16000	16950	15720	20550	11090	15840	16496.24	1.01	0	20616	16706	16272	15916	15482	15126	16095	15305	50	4710	500	10130	10	1	10000000	1665	19.03	1.00	12	1.45	875.00	16613.00	29950	20240206	-44.41	12880	20241115	29.27	29950	-44.41	20240206	12880	29.27	20241115	29950	-44.41	20240206	12880	29.27	20241115	2.27	N	068290	500	50 억		100851	N	N	11	N	00	N
91	20241213	150618	57	100.00	KOSPI			N	N	N	N		N	16770	930	2	5.87	2254097800	136734	167.71	16000	16950	15720	20550	11090	15840	16485.28	1.01	0	20518	16706	16272	15916	15482	15126	16095	15305	50	4710	500	10130	10	1	10000000	1677	19.17	1.01	12	1.37	875.00	16613.00	29950	20240206	-44.01	12880	20241115	30.20	29950	-44.01	20240206	12880	30.20	20241115	29950	-44.01	20240206	12880	30.20	20241115	2.27	N	068290	500	50 억		100851	N	N	0	N	00	N
92	20241213	140619	57	100.00	KOSPI			N	N	N	N		N	16750	910	2	5.74	2134436930	129550	158.90	16000	16950	15720	20550	11090	15840	16475.78	1.01	0	19382	16706	16272	15916	15482	15126	16095	15305	50	4710	500	10130	10	1	10000000	1675	19.14	1.01	12	1.30	875.00	16613.00	29950	20240206	-44.07	12880	20241115	30.05	29950	-44.07	20240206	12880	30.05	20241115	29950	-44.07	20240206	12880	30.05	20241115	2.27	N	068290	500	50 억		100851	N	N	0	N	00	N
93	20241213	130619	57	100.00	KOSPI			N	N	N	N		N	16810	970	2	6.12	1974143270	119986	147.17	16000	16950	15720	20550	11090	15840	16453.11	1.01	0	16815	16706	16272	15916	15482	15126	16095	15305	50	4710	500	10130	10	1	10000000	1681	19.21	1.01	12	1.20	875.00	16613.00	29950	20240206	-43.87	12880	20241115	30.51	29950	-43.87	20240206	12880	30.51	20241115	29950	-43.87	20240206	12880	30.51	20241115	2.27	N	068290	500	50 억		100851	N	N	0	N	00	N
94	20241213	120619	57	100.00	KOSPI			N	N	N	N		N	16770	930	2	5.87	1473537700	90229	110.67	16000	16800	15720	20550	11090	15840	16331.09	1.01	0	7671	16706	16272	15916	15482	15126	16095	15305	50	4710	500	10130	10	1	10000000	1677	19.17	1.01	12	0.90	875.00	16613.00	29950	20240206	-44.01	12880	20241115	30.20	29950	-44.01	20240206	12880	30.20	20241115	29950	-44.01	20240206	12880	30.20	20241115	2.27	N	068290	500	50 억		100851	N	N	0	N	00	N
95	20241213	110617	57	100.00	KOSPI			N	N	N	N		N	16460	620	2	3.91	1297169650	79613	97.65	16000	16800	15720	20550	11090	15840	16293.44	1.01	0	2250	16706	16272	15916	15482	15126	16095	15305	50	4710	500	10130	10	1	10000000	1646	18.81	0.99	12	0.80	875.00	16613.00	29950	20240206	-45.04	12880	20241115	27.80	29950	-45.04	20240206	12880	27.80	20241115	29950	-45.04	20240206	12880	27.80	20241115	2.27	N	068290	500	50 억		100851	N	N	0	N	00	N
96	20241213	100617	57	100.00	KOSPI			N	N	N	N		N	16230	390	2	2.46	578985220	36187	44.38	16000	16250	15720	20550	11090	15840	15999.81	1.01	0	-1900	16706	16272	15916	15482	15126	16095	15305	50	4710	500	10130	10	1	10000000	1623	18.55	0.98	12	0.36	875.00	16613.00	29950	20240206	-45.81	12880	20241115	26.01	29950	-45.81	20240206	12880	26.01	20241115	29950	-45.81	20240206	12880	26.01	20241115	2.27	N	068290	500	50 억		100851	N	N	0	N	00	N
97	20241213	090619	57	100.00	KOSPI			N	N	N	N		N	15870	30	2	0.19	155880260	9769	11.98	16000	16050	15800	20550	11090	15840	15956.62	1.01	0	1156	16706	16272	15916	15482	15126	16095	15305	50	4710	500	10130	10	1	10000000	1587	18.14	0.96	12	0.10	875.00	16613.00	29950	20240206	-47.01	12880	20241115	23.21	29950	-47.01	20240206	12880	23.21	20241115	29950	-47.01	20240206	12880	23.21	20241115	2.27	N	068290	500	50 억		100851	N	N	0	N	00	N
98	20241212	160622	57	100.00	KOSPI			N	N	N	N		N	15840	-410	5	-2.52	1277025680	80648	37.75	16350	16350	15560	21100	11380	16250	15834.53	0.98	0	2604	17203	16726	15963	15486	14723	16965	15725	50	4850	500	10400	10	1	10000000	1584	18.10	0.95	12	0.81	875.00	16613.00	29950	20240206	-47.11	12880	20241115	22.98	29950	-47.11	20240206	12880	22.98	20241115	29950	-47.11	20240206	12880	22.98	20241115	2.32	N	068290	500	50 억		97778	N	N	0	N	00	N
99	20241212	150615	57	100.00	KOSPI			N	N	N	N		N	15840	-410	5	-2.52	1243744720	78545	36.76	16350	16350	15560	21100	11380	16250	15834.77	0.98	0	2090	17203	16726	15963	15486	14723	16965	15725	50	4850	500	10400	10	1	10000000	1584	18.10	0.95	12	0.79	875.00	16613.00	29950	20240206	-47.11	12880	20241115	22.98	29950	-47.11	20240206	12880	22.98	20241115	29950	-47.11	20240206	12880	22.98	20241115	2.32	N	068290	500	50 억		97778	N	N	0	N	00	N
100	20241212	140614	57	100.00	KOSPI			N	N	N	N		N	15740	-510	5	-3.14	1139628420	71944	33.67	16350	16350	15560	21100	11380	16250	15840.46	0.98	0	3023	17203	16726	15963	15486	14723	16965	15725	50	4850	500	10400	10	1	10000000	1574	17.99	0.95	12	0.72	875.00	16613.00	29950	20240206	-47.45	12880	20241115	22.20	29950	-47.45	20240206	12880	22.20	20241115	29950	-47.45	20240206	12880	22.20	20241115	2.32	N	068290	500	50 억		97778	N	N	0	N	00	N
101	20241212	130612	57	100.00	KOSPI			N	N	N	N		N	15730	-520	5	-3.20	1101829860	69536	32.55	16350	16350	15560	21100	11380	16250	15845.42	0.98	0	2246	17203	16726	15963	15486	14723	16965	15725	50	4850	500	10400	10	1	10000000	1573	17.98	0.95	12	0.70	875.00	16613.00	29950	20240206	-47.48	12880	20241115	22.13	29950	-47.48	20240206	12880	22.13	20241115	29950	-47.48	20240206	12880	22.13	20241115	2.32	N	068290	500	50 억		97778	N	N	0	N	00	N
102	20241212	120600	57	100.00	KOSPI			N	N	N	N		N	15630	-620	5	-3.82	1057949280	66729	31.23	16350	16350	15560	21100	11380	16250	15854.38	0.98	0	2381	17203	16726	15963	15486	14723	16965	15725	50	4850	500	10400	10	1	10000000	1563	17.86	0.94	12	0.67	875.00	16613.00	29950	20240206	-47.81	12880	20241115	21.35	29950	-47.81	20240206	12880	21.35	20241115	29950	-47.81	20240206	12880	21.35	20241115	2.32	N	068290	500	50 억		97778	N	N	0	N	00	N
103	20241212	110611	57	100.00	KOSPI			N	N	N	N		N	15700	-550	5	-3.38	927939020	58449	27.36	16350	16350	15560	21100	11380	16250	15876.01	0.98	0	5393	17203	16726	15963	15486	14723	16965	15725	50	4850	500	10400	10	1	10000000	1570	17.94	0.95	12	0.58	875.00	16613.00	29950	20240206	-47.58	12880	20241115	21.89	29950	-47.58	20240206	12880	21.89	20241115	29950	-47.58	20240206	12880	21.89	20241115	2.32	N	068290	500	50 억		97778	N	N	0	N	00	N
104	20241212	100609	57	100.00	KOSPI			N	N	N	N		N	15790	-460	5	-2.83	763933440	48014	22.47	16350	16350	15560	21100	11380	16250	15910.60	0.98	0	4970	17203	16726	15963	15486	14723	16965	15725	50	4850	500	10400	10	1	10000000	1579	18.05	0.95	12	0.48	875.00	16613.00	29950	20240206	-47.28	12880	20241115	22.59	29950	-47.28	20240206	12880	22.59	20241115	29950	-47.28	20240206	12880	22.59	20241115	2.32	N	068290	500	50 억		97778	N	N	0	N	00	N
105	20241212	090615	57	100.00	KOSPI			N	N	N	N		N	15910	-340	5	-2.09	261757440	16245	7.60	16350	16350	15850	21100	11380	16250	16113.06	0.98	0	-712	17203	16726	15963	15486	14723	16965	15725	50	4850	500	10400	10	1	10000000	1591	18.18	0.96	12	0.16	875.00	16613.00	29950	20240206	-46.88	12880	20241115	23.52	29950	-46.88	20240206	12880	23.52	20241115	29950	-46.88	20240206	12880	23.52	20241115	2.32	N	068290	500	50 억		97778	N	N	0	N	00	N
106	20241211	160609	57	100.00	KOSPI			N	N	N	N		N	16250	1150	2	7.62	3380863310	211886	121.07	15340	16440	15200	19630	10570	15100	15957.23	0.94	0	8020	16226	15662	14836	14272	13446	15945	14555	50	4530	500	9660	10	1	10000000	1625	18.57	0.98	12	2.12	875.00	16613.00	29950	20240206	-45.74	12880	20241115	26.16	29950	-45.74	20240206	12880	26.16	20241115	29950	-45.74	20240206	12880	26.16	20241115	2.35	N	068290	500	50 억		93821	N	N	0	N	00	N
107	20241211	150447	57	100.00	KOSPI			N	N	N	N		N	16270	1170	2	7.75	3278002000	205560	117.45	15340	16440	15200	19630	10570	15100	15948.08	0.94	0	5939	16226	15662	14836	14272	13446	15945	14555	50	4530	500	9660	10	1	10000000	1627	18.59	0.98	12	2.06	875.00	16613.00	29950	20240206	-45.68	12880	20241115	26.32	29950	-45.68	20240206	12880	26.32	20241115	29950	-45.68	20240206	12880	26.32	20241115	2.35	N	068290	500	50 억		93821	N	N	0	N	00	N
108	20241211	140614	57	100.00	KOSPI			N	N	N	N		N	16140	1040	2	6.89	2901550130	182448	104.25	15340	16400	15200	19630	10570	15100	15904.92	0.94	0	896	16226	15662	14836	14272	13446	15945	14555	50	4530	500	9660	10	1	10000000	1614	18.45	0.97	12	1.82	875.00	16613.00	29950	20240206	-46.11	12880	20241115	25.31	29950	-46.11	20240206	12880	25.31	20241115	29950	-46.11	20240206	12880	25.31	20241115	2.35	N	068290	500	50 억		93821	N	N	0	N	00	N
109	20241211	130616	57	100.00	KOSPI			N	N	N	N		N	16150	1050	2	6.95	2798375290	176047	100.59	15340	16400	15200	19630	10570	15100	15897.14	0.94	0	-334	16226	15662	14836	14272	13446	15945	14555	50	4530	500	9660	10	1	10000000	1615	18.46	0.97	12	1.76	875.00	16613.00	29950	20240206	-46.08	12880	20241115	25.39	29950	-46.08	20240206	12880	25.39	20241115	29950	-46.08	20240206	12880	25.39	20241115	2.35	N	068290	500	50 억		93821	N	N	0	N	00	N
110	20241211	120616	57	100.00	KOSPI			N	N	N	N		N	16080	980	2	6.49	2589206640	163072	93.18	15340	16400	15200	19630	10570	15100	15879.30	0.94	0	-3128	16226	15662	14836	14272	13446	15945	14555	50	4530	500	9660	10	1	10000000	1608	18.38	0.97	12	1.63	875.00	16613.00	29950	20240206	-46.31	12880	20241115	24.84	29950	-46.31	20240206	12880	24.84	20241115	29950	-46.31	20240206	12880	24.84	20241115	2.35	N	068290	500	50 억		93821	N	N	0	N	00	N
111	20241211	110613	57	100.00	KOSPI			N	N	N	N		N	16120	1020	2	6.75	2240516170	141555	80.88	15340	16400	15200	19630	10570	15100	15829.62	0.94	0	-6442	16226	15662	14836	14272	13446	15945	14555	50	4530	500	9660	10	1	10000000	1612	18.42	0.97	12	1.42	875.00	16613.00	29950	20240206	-46.18	12880	20241115	25.16	29950	-46.18	20240206	12880	25.16	20241115	29950	-46.18	20240206	12880	25.16	20241115	2.35	N	068290	500	50 억		93821	N	N	0	N	00	N
112	20241211	100615	57	100.00	KOSPI			N	N	N	N		N	15900	800	2	5.30	1549137520	98568	56.32	15340	16200	15200	19630	10570	15100	15718.55	0.94	0	-11906	16226	15662	14836	14272	13446	15945	14555	50	4530	500	9660	10	1	10000000	1590	18.17	0.96	12	0.99	875.00	16613.00	29950	20240206	-46.91	12880	20241115	23.45	29950	-46.91	20240206	12880	23.45	20241115	29950	-46.91	20240206	12880	23.45	20241115	2.35	N	068290	500	50 억		93821	N	N	0	N	00	N
113	20241211	090618	57	100.00	KOSPI			N	N	N	N		N	15440	340	2	2.25	341382370	22119	12.64	15340	15670	15200	19630	10570	15100	15439.06	0.94	0	-4366	16226	15662	14836	14272	13446	15945	14555	50	4530	500	9660	10	1	10000000	1544	17.65	0.93	12	0.22	875.00	16613.00	29950	20240206	-48.45	12880	20241115	19.88	29950	-48.45	20240206	12880	19.88	20241115	29950	-48.45	20240206	12880	19.88	20241115	2.35	N	068290	500	50 억		93821	N	N	0	N	00	N
114	20241210	160610	57	100.00	KOSPI			N	N	N	N		N	15100	1280	2	9.26	2598207260	173365	248.71	14180	15400	14010	17960	9680	13820	14986.86	0.61	0	32890	15033	14426	14123	13516	13213	14275	13365	50	4140	500	8840	10	1	10000000	1510	17.26	0.91	12	1.73	875.00	16613.00	29950	20240206	-49.58	12880	20241115	17.24	29950	-49.58	20240206	12880	17.24	20241115	29950	-49.58	20240206	12880	17.24	20241115	2.36	N	068290	500	50 억		61212	N	N	0	N	00	N
115	20241210	150612	57	100.00	KOSPI			N	N	N	N		N	15060	1240	2	8.97	2532156360	168989	242.43	14180	15400	14010	17960	9680	13820	14984.15	0.61	0	30634	15033	14426	14123	13516	13213	14275	13365	50	4140	500	8840	10	1	10000000	1506	17.21	0.91	12	1.69	875.00	16613.00	29950	20240206	-49.72	12880	20241115	16.93	29950	-49.72	20240206	12880	16.93	20241115	29950	-49.72	20240206	12880	16.93	20241115	2.36	N	068290	500	50 억		61212	N	N	0	N	00	N
116	20241210	140611	57	100.00	KOSPI			N	N	N	N		N	15120	1300	2	9.41	2386574340	159339	228.59	14180	15400	14010	17960	9680	13820	14977.97	0.61	0	26270	15033	14426	14123	13516	13213	14275	13365	50	4140	500	8840	10	1	10000000	1512	17.28	0.91	12	1.59	875.00	16613.00	29950	20240206	-49.52	12880	20241115	17.39	29950	-49.52	20240206	12880	17.39	20241115	29950	-49.52	20240206	12880	17.39	20241115	2.36	N	068290	500	50 억		61212	N	N	0	N	00	N
117	20241210	130610	57	100.00	KOSPI			N	N	N	N		N	15060	1240	2	8.97	2293510850	153156	219.72	14180	15400	14010	17960	9680	13820	14975.00	0.61	0	23418	15033	14426	14123	13516	13213	14275	13365	50	4140	500	8840	10	1	10000000	1506	17.21	0.91	12	1.53	875.00	16613.00	29950	20240206	-49.72	12880	20241115	16.93	29950	-49.72	20240206	12880	16.93	20241115	29950	-49.72	20240206	12880	16.93	20241115	2.36	N	068290	500	50 억		61212	N	N	0	N	00	N
118	20241210	120610	57	100.00	KOSPI			N	N	N	N		N	15180	1360	2	9.84	2023118980	135197	193.95	14180	15400	14010	17960	9680	13820	14964.23	0.61	0	13941	15033	14426	14123	13516	13213	14275	13365	50	4140	500	8840	10	1	10000000	1518	17.35	0.91	12	1.35	875.00	16613.00	29950	20240206	-49.32	12880	20241115	17.86	29950	-49.32	20240206	12880	17.86	20241115	29950	-49.32	20240206	12880	17.86	20241115	2.36	N	068290	500	50 억		61212	N	N	0	N	00	N
119	20241210	110610	57	100.00	KOSPI			N	N	N	N		N	15090	1270	2	9.19	1641580230	110030	157.85	14180	15400	14010	17960	9680	13820	14919.39	0.61	0	5120	15033	14426	14123	13516	13213	14275	13365	50	4140	500	8840	10	1	10000000	1509	17.25	0.91	12	1.10	875.00	16613.00	29950	20240206	-49.62	12880	20241115	17.16	29950	-49.62	20240206	12880	17.16	20241115	29950	-49.62	20240206	12880	17.16	20241115	2.36	N	068290	500	50 억		61212	N	N	0	N	00	N
120	20241210	100610	57	100.00	KOSPI			N	N	N	N		N	14980	1160	2	8.39	1379702590	92572	132.80	14180	15400	14010	17960	9680	13820	14904.10	0.61	0	477	15033	14426	14123	13516	13213	14275	13365	50	4140	500	8840	10	1	10000000	1498	17.12	0.90	12	0.93	875.00	16613.00	29950	20240206	-49.98	12880	20241115	16.30	29950	-49.98	20240206	12880	16.30	20241115	29950	-49.98	20240206	12880	16.30	20241115	2.36	N	068290	500	50 억		61212	N	N	0	N	00	N
121	20241210	090614	57	100.00	KOSPI			N	N	N	N		N	14480	660	2	4.78	98396620	6872	9.86	14180	14480	14010	17960	9680	13820	14318.48	0.61	0	4188	15033	14426	14123	13516	13213	14275	13365	50	4140	500	8840	10	1	10000000	1448	16.55	0.87	12	0.07	875.00	16613.00	29950	20240206	-51.65	12880	20241115	12.42	29950	-51.65	20240206	12880	12.42	20241115	29950	-51.65	20240206	12880	12.42	20241115	2.36	N	068290	500	50 억		61212	N	N	0	N	00	N
122	20241209	160608	57	100.00	KOSPI			N	N	N	N		N	13820	-880	5	-5.99	972860940	68746	88.28	14590	14730	13820	19110	10290	14700	14152.88	0.73	0	-12344	15120	14910	14590	14380	14060	15015	14485	50	4410	500	9400	10	1	10000000	1382	15.79	0.83	12	0.69	875.00	16613.00	29950	20240206	-53.86	12880	20241115	7.30	29950	-53.86	20240206	12880	7.30	20241115	29950	-53.86	20240206	12880	7.30	20241115	2.36	N	068290	500	50 억		73246	N	N	0	N	00	N
123	20241209	150610	57	100.00	KOSPI			N	N	N	N		N	14090	-610	5	-4.15	902395530	63684	81.78	14590	14730	13890	19110	10290	14700	14169.89	0.73	0	-13133	15120	14910	14590	14380	14060	15015	14485	50	4410	500	9400	10	1	10000000	1409	16.10	0.85	12	0.64	875.00	16613.00	29950	20240206	-52.95	12880	20241115	9.39	29950	-52.95	20240206	12880	9.39	20241115	29950	-52.95	20240206	12880	9.39	20241115	2.36	N	068290	500	50 억		73246	N	N	0	N	00	N
124	20241209	140610	57	100.00	KOSPI			N	N	N	N		N	13980	-720	5	-4.90	799709090	56401	72.42	14590	14730	13890	19110	10290	14700	14178.99	0.73	0	-14602	15120	14910	14590	14380	14060	15015	14485	50	4410	500	9400	10	1	10000000	1398	15.98	0.84	12	0.56	875.00	16613.00	29950	20240206	-53.32	12880	20241115	8.54	29950	-53.32	20240206	12880	8.54	20241115	29950	-53.32	20240206	12880	8.54	20241115	2.36	N	068290	500	50 억		73246	N	N	0	N	00	N
125	20241209	130611	57	100.00	KOSPI			N	N	N	N		N	13970	-730	5	-4.97	688958620	48471	62.24	14590	14730	13920	19110	10290	14700	14213.83	0.73	0	-14867	15120	14910	14590	14380	14060	15015	14485	50	4410	500	9400	10	1	10000000	1397	15.97	0.84	12	0.48	875.00	16613.00	29950	20240206	-53.36	12880	20241115	8.46	29950	-53.36	20240206	12880	8.46	20241115	29950	-53.36	20240206	12880	8.46	20241115	2.36	N	068290	500	50 억		73246	N	N	0	N	00	N
126	20241209	120608	57	100.00	KOSPI			N	N	N	N		N	14260	-440	5	-2.99	508590090	35681	45.82	14590	14730	14100	19110	10290	14700	14253.81	0.73	0	-8947	15120	14910	14590	14380	14060	15015	14485	50	4410	500	9400	10	1	10000000	1426	16.30	0.86	12	0.36	875.00	16613.00	29950	20240206	-52.39	12880	20241115	10.71	29950	-52.39	20240206	12880	10.71	20241115	29950	-52.39	20240206	12880	10.71	20241115	2.36	N	068290	500	50 억		73246	N	N	0	N	00	N
127	20241209	110610	57	100.00	KOSPI			N	N	N	N		N	14210	-490	5	-3.33	443809530	31117	39.96	14590	14730	14100	19110	10290	14700	14262.61	0.73	0	-7534	15120	14910	14590	14380	14060	15015	14485	50	4410	500	9400	10	1	10000000	1421	16.24	0.86	12	0.31	875.00	16613.00	29950	20240206	-52.55	12880	20241115	10.33	29950	-52.55	20240206	12880	10.33	20241115	29950	-52.55	20240206	12880	10.33	20241115	2.36	N	068290	500	50 억		73246	N	N	0	N	00	N
128	20241209	100608	57	100.00	KOSPI			N	N	N	N		N	14210	-490	5	-3.33	353094170	24722	31.75	14590	14730	14100	19110	10290	14700	14282.59	0.73	0	-5505	15120	14910	14590	14380	14060	15015	14485	50	4410	500	9400	10	1	10000000	1421	16.24	0.86	12	0.25	875.00	16613.00	29950	20240206	-52.55	12880	20241115	10.33	29950	-52.55	20240206	12880	10.33	20241115	29950	-52.55	20240206	12880	10.33	20241115	2.36	N	068290	500	50 억		73246	N	N	0	N	00	N
129	20241209	090606	57	100.00	KOSPI			N	N	N	N		N	14170	-530	5	-3.61	110018350	7667	9.85	14590	14610	14100	19110	10290	14700	14349.60	0.73	0	-599	15120	14910	14590	14380	14060	15015	14485	50	4410	500	9400	10	1	10000000	1417	16.19	0.85	12	0.08	875.00	16613.00	29950	20240206	-52.69	12880	20241115	10.02	29950	-52.69	20240206	12880	10.02	20241115	29950	-52.69	20240206	12880	10.02	20241115	2.36	N	068290	500	50 억		73246	N	N	0	N	00	N
130	20241206	160604	57	100.00	KOSPI		서비스업	N	N	N	N		N	14700	170	2	1.17	1124317600	77072	96.47	14540	14800	14270	18880	10180	14530	14587.58	0.78	0	-5381	15610	15070	14660	14120	13710	14865	13915	50	4350	500	9290	10	1	10000000	1470	16.80	0.88	12	0.77	875.00	16613.00	29950	20240206	-50.92	12880	20241115	14.13	29950	-50.92	20240206	12880	14.13	20241115	29950	-50.92	20240206	12880	14.13	20241115	2.38	N	068290	500	50 억		78275	N	N	0	N	00	N
131	20241206	150606	57	100.00	KOSPI		서비스업	N	N	N	N		N	14590	60	2	0.41	1005667200	68984	86.35	14540	14800	14270	18880	10180	14530	14578.27	0.78	0	-3481	15610	15070	14660	14120	13710	14865	13915	50	4350	500	9290	10	1	10000000	1459	16.67	0.88	12	0.69	875.00	16613.00	29950	20240206	-51.29	12880	20241115	13.28	29950	-51.29	20240206	12880	13.28	20241115	29950	-51.29	20240206	12880	13.28	20241115	2.38	N	068290	500	50 억		78275	N	N	0	N	00	N
132	20241206	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	14630	100	2	0.69	890791270	61104	76.48	14540	14800	14270	18880	10180	14530	14578.28	0.78	0	-5437	15610	15070	14660	14120	13710	14865	13915	50	4350	500	9290	10	1	10000000	1463	16.72	0.88	12	0.61	875.00	16613.00	29950	20240206	-51.15	12880	20241115	13.59	29950	-51.15	20240206	12880	13.59	20241115	29950	-51.15	20240206	12880	13.59	20241115	2.38	N	068290	500	50 억		78275	N	N	0	N	00	N
133	20241206	130605	57	100.00	KOSPI		서비스업	N	N	N	N		N	14600	70	2	0.48	818711180	56169	70.31	14540	14800	14270	18880	10180	14530	14575.85	0.78	0	-3983	15610	15070	14660	14120	13710	14865	13915	50	4350	500	9290	10	1	10000000	1460	16.69	0.88	12	0.56	875.00	16613.00	29950	20240206	-51.25	12880	20241115	13.35	29950	-51.25	20240206	12880	13.35	20241115	29950	-51.25	20240206	12880	13.35	20241115	2.38	N	068290	500	50 억		78275	N	N	0	N	00	N
134	20241206	120602	57	100.00	KOSPI		서비스업	N	N	N	N		N	14570	40	2	0.28	723612240	49669	62.17	14540	14800	14270	18880	10180	14530	14568.69	0.78	0	-4996	15610	15070	14660	14120	13710	14865	13915	50	4350	500	9290	10	1	10000000	1457	16.65	0.88	12	0.50	875.00	16613.00	29950	20240206	-51.35	12880	20241115	13.12	29950	-51.35	20240206	12880	13.12	20241115	29950	-51.35	20240206	12880	13.12	20241115	2.38	N	068290	500	50 억		78275	N	N	0	N	00	N
135	20241206	110604	57	100.00	KOSPI		서비스업	N	N	N	N		N	14450	-80	5	-0.55	652326980	44779	56.05	14540	14800	14270	18880	10180	14530	14567.70	0.78	0	-5333	15610	15070	14660	14120	13710	14865	13915	50	4350	500	9290	10	1	10000000	1445	16.51	0.87	12	0.45	875.00	16613.00	29950	20240206	-51.75	12880	20241115	12.19	29950	-51.75	20240206	12880	12.19	20241115	29950	-51.75	20240206	12880	12.19	20241115	2.38	N	068290	500	50 억		78275	N	N	0	N	00	N
136	20241206	100600	57	100.00	KOSPI		서비스업	N	N	N	N		N	14590	60	2	0.41	259488280	17811	22.29	14540	14750	14320	18880	10180	14530	14568.99	0.78	0	-92	15610	15070	14660	14120	13710	14865	13915	50	4350	500	9290	10	1	10000000	1459	16.67	0.88	12	0.18	875.00	16613.00	29950	20240206	-51.29	12880	20241115	13.28	29950	-51.29	20240206	12880	13.28	20241115	29950	-51.29	20240206	12880	13.28	20241115	2.38	N	068290	500	50 억		78275	N	N	0	N	00	N
137	20241206	090604	57	100.00	KOSPI		서비스업	N	N	N	N		N	14540	10	2	0.07	15588630	1070	1.34	14540	14630	14530	18880	10180	14530	14568.81	0.78	0	-148	15610	15070	14660	14120	13710	14865	13915	50	4350	500	9290	10	1	10000000	1454	16.62	0.88	12	0.01	875.00	16613.00	29950	20240206	-51.45	12880	20241115	12.89	29950	-51.45	20240206	12880	12.89	20241115	29950	-51.45	20240206	12880	12.89	20241115	2.38	N	068290	500	50 억		78275	N	N	0	N	00	N
138	20241205	160554	57	100.00	KOSPI		서비스업	N	N	N	N		N	14530	30	2	0.21	1156676700	79091	44.45	14590	15200	14250	18850	10150	14500	14625.34	0.83	0	-3438	15886	15192	14596	13902	13306	15540	14250	50	4350	500	9280	10	1	10000000	1453	16.61	0.87	12	0.79	875.00	16613.00	29950	20240206	-51.49	12880	20241115	12.81	29950	-51.49	20240206	12880	12.81	20241115	29950	-51.49	20240206	12880	12.81	20241115	2.39	N	068290	500	50 억		82538	N	N	0	N	00	N
139	20241205	150558	57	100.00	KOSPI		서비스업	N	N	N	N		N	14620	120	2	0.83	1103699680	75451	42.40	14590	15200	14250	18850	10150	14500	14628.54	0.83	0	-3865	15886	15192	14596	13902	13306	15540	14250	50	4350	500	9280	10	1	10000000	1462	16.71	0.88	12	0.75	875.00	16613.00	29950	20240206	-51.19	12880	20241115	13.51	29950	-51.19	20240206	12880	13.51	20241115	29950	-51.19	20240206	12880	13.51	20241115	2.39	N	068290	500	50 억		82538	N	N	0	N	00	N
140	20241205	140551	57	100.00	KOSPI		서비스업	N	N	N	N		N	14690	190	2	1.31	1019228560	69680	39.16	14590	15200	14250	18850	10150	14500	14627.83	0.83	0	-5157	15886	15192	14596	13902	13306	15540	14250	50	4350	500	9280	10	1	10000000	1469	16.79	0.88	12	0.70	875.00	16613.00	29950	20240206	-50.95	12880	20241115	14.05	29950	-50.95	20240206	12880	14.05	20241115	29950	-50.95	20240206	12880	14.05	20241115	2.39	N	068290	500	50 억		82538	N	N	0	N	00	N
141	20241205	130555	57	100.00	KOSPI		서비스업	N	N	N	N		N	14560	60	2	0.41	972597890	66500	37.37	14590	15200	14250	18850	10150	14500	14626.10	0.83	0	-6362	15886	15192	14596	13902	13306	15540	14250	50	4350	500	9280	10	1	10000000	1456	16.64	0.88	12	0.66	875.00	16613.00	29950	20240206	-51.39	12880	20241115	13.04	29950	-51.39	20240206	12880	13.04	20241115	29950	-51.39	20240206	12880	13.04	20241115	2.39	N	068290	500	50 억		82538	N	N	0	N	00	N
142	20241205	120555	57	100.00	KOSPI		서비스업	N	N	N	N		N	14640	140	2	0.97	924956610	63234	35.53	14590	15200	14250	18850	10150	14500	14628.13	0.83	0	-7004	15886	15192	14596	13902	13306	15540	14250	50	4350	500	9280	10	1	10000000	1464	16.73	0.88	12	0.63	875.00	16613.00	29950	20240206	-51.12	12880	20241115	13.66	29950	-51.12	20240206	12880	13.66	20241115	29950	-51.12	20240206	12880	13.66	20241115	2.39	N	068290	500	50 억		82538	N	N	0	N	00	N
143	20241205	110555	57	100.00	KOSPI		서비스업	N	N	N	N		N	14570	70	2	0.48	811776220	55477	31.18	14590	15200	14250	18850	10150	14500	14633.38	0.83	0	-8279	15886	15192	14596	13902	13306	15540	14250	50	4350	500	9280	10	1	10000000	1457	16.65	0.88	12	0.55	875.00	16613.00	29950	20240206	-51.35	12880	20241115	13.12	29950	-51.35	20240206	12880	13.12	20241115	29950	-51.35	20240206	12880	13.12	20241115	2.39	N	068290	500	50 억		82538	N	N	0	N	00	N
144	20241205	100552	57	100.00	KOSPI		서비스업	N	N	N	N		N	14600	100	2	0.69	724628820	49480	27.81	14590	15200	14250	18850	10150	14500	14645.77	0.83	0	-9178	15886	15192	14596	13902	13306	15540	14250	50	4350	500	9280	10	1	10000000	1460	16.69	0.88	12	0.49	875.00	16613.00	29950	20240206	-51.25	12880	20241115	13.35	29950	-51.25	20240206	12880	13.35	20241115	29950	-51.25	20240206	12880	13.35	20241115	2.39	N	068290	500	50 억		82538	N	N	0	N	00	N
145	20241205	090556	57	100.00	KOSPI		서비스업	N	N	N	N		N	14360	-140	5	-0.97	76172510	5266	2.96	14590	14590	14250	18850	10150	14500	14462.85	0.83	0	-1869	15886	15192	14596	13902	13306	15540	14250	50	4350	500	9280	10	1	10000000	1436	16.41	0.86	12	0.05	875.00	16613.00	29950	20240206	-52.05	12880	20241115	11.49	29950	-52.05	20240206	12880	11.49	20241115	29950	-52.05	20240206	12880	11.49	20241115	2.39	N	068290	500	50 억		82538	N	N	0	N	00	N
146	20241204	160546	57	100.00	KOSPI		서비스업	N	N	N	N		N	14500	220	2	1.54	2603466410	177063	684.65	14000	15290	14000	18560	10000	14280	14703.95	0.88	0	-2541	14640	14460	14190	14010	13740	14550	14100	50	4280	500	9130	10	1	10000000	1450	16.57	0.87	12	1.77	875.00	16613.00	29950	20240206	-51.59	12880	20241115	12.58	29950	-51.59	20240206	12880	12.58	20241115	29950	-51.59	20240206	12880	12.58	20241115	2.45	N	068290	500	50 억		88394	N	N	0	N	00	N
147	20241204	150547	57	100.00	KOSPI		서비스업	N	N	N	N		N	14630	350	2	2.45	2536287120	172439	666.77	14000	15290	14000	18560	10000	14280	14708.32	0.88	0	-3497	14640	14460	14190	14010	13740	14550	14100	50	4280	500	9130	10	1	10000000	1463	16.72	0.88	12	1.72	875.00	16613.00	29950	20240206	-51.15	12880	20241115	13.59	29950	-51.15	20240206	12880	13.59	20241115	29950	-51.15	20240206	12880	13.59	20241115	2.45	N	068290	500	50 억		88394	N	N	0	N	00	N
148	20241204	140545	57	100.00	KOSPI		서비스업	N	N	N	N		N	14730	450	2	3.15	2357367650	160224	619.53	14000	15290	14000	18560	10000	14280	14712.95	0.88	0	-3155	14640	14460	14190	14010	13740	14550	14100	50	4280	500	9130	10	1	10000000	1473	16.83	0.89	12	1.60	875.00	16613.00	29950	20240206	-50.82	12880	20241115	14.36	29950	-50.82	20240206	12880	14.36	20241115	29950	-50.82	20240206	12880	14.36	20241115	2.45	N	068290	500	50 억		88394	N	N	0	N	00	N
149	20241204	130542	57	100.00	KOSPI		서비스업	N	N	N	N		N	14690	410	2	2.87	2183108160	148412	573.86	14000	15290	14000	18560	10000	14280	14709.78	0.88	0	-2987	14640	14460	14190	14010	13740	14550	14100	50	4280	500	9130	10	1	10000000	1469	16.79	0.88	12	1.48	875.00	16613.00	29950	20240206	-50.95	12880	20241115	14.05	29950	-50.95	20240206	12880	14.05	20241115	29950	-50.95	20240206	12880	14.05	20241115	2.45	N	068290	500	50 억		88394	N	N	0	N	00	N
150	20241204	120541	57	100.00	KOSPI		서비스업	N	N	N	N		N	14970	690	2	4.83	2014764310	136979	529.65	14000	15290	14000	18560	10000	14280	14708.57	0.88	0	-5897	14640	14460	14190	14010	13740	14550	14100	50	4280	500	9130	10	1	10000000	1497	17.11	0.90	12	1.37	875.00	16613.00	29950	20240206	-50.02	12880	20241115	16.23	29950	-50.02	20240206	12880	16.23	20241115	29950	-50.02	20240206	12880	16.23	20241115	2.45	N	068290	500	50 억		88394	N	N	0	N	00	N
151	20241204	110536	57	100.00	KOSPI		서비스업	N	N	N	N		N	14380	100	2	0.70	792386700	54784	211.83	14000	14890	14000	18560	10000	14280	14463.84	0.88	0	-4399	14640	14460	14190	14010	13740	14550	14100	50	4280	500	9130	10	1	10000000	1438	16.43	0.87	12	0.55	875.00	16613.00	29950	20240206	-51.99	12880	20241115	11.65	29950	-51.99	20240206	12880	11.65	20241115	29950	-51.99	20240206	12880	11.65	20241115	2.45	N	068290	500	50 억		88394	N	N	0	N	00	N
152	20241204	100539	57	100.00	KOSPI		서비스업	N	N	N	N		N	14460	180	2	1.26	585123010	40344	156.00	14000	14890	14000	18560	10000	14280	14503.35	0.88	0	-4165	14640	14460	14190	14010	13740	14550	14100	50	4280	500	9130	10	1	10000000	1446	16.53	0.87	12	0.40	875.00	16613.00	29950	20240206	-51.72	12880	20241115	12.27	29950	-51.72	20240206	12880	12.27	20241115	29950	-51.72	20240206	12880	12.27	20241115	2.45	N	068290	500	50 억		88394	N	N	0	N	00	N
153	20241204	090546	57	100.00	KOSPI		서비스업	N	N	N	N		N	14830	550	2	3.85	192949790	13359	51.65	14000	14830	14000	18560	10000	14280	14443.44	0.88	0	-71	14640	14460	14190	14010	13740	14550	14100	50	4280	500	9130	10	1	10000000	1483	16.95	0.89	12	0.13	875.00	16613.00	29950	20240206	-50.48	12880	20241115	15.14	29950	-50.48	20240206	12880	15.14	20241115	29950	-50.48	20240206	12880	15.14	20241115	2.45	N	068290	500	50 억		88394	N	N	0	N	00	N
154	20241203	160612	57	100.00	KOSPI		서비스업	N	N	N	N		N	14280	360	2	2.59	366840110	25769	100.02	14200	14370	13920	18090	9750	13920	14235.51	0.77	0	6998	14373	14146	14023	13796	13673	14085	13735	50	4170	500	8900	10	1	10000000	1428	16.32	0.86	12	0.26	875.00	16613.00	29950	20240206	-52.32	12880	20241115	10.87	29950	-52.32	20240206	12880	10.87	20241115	29950	-52.32	20240206	12880	10.87	20241115	2.44	N	068290	500	50 억		76858	N	N	0	N	00	N
155	20241203	150630	57	100.00	KOSPI		서비스업	N	N	N	N		N	14260	340	2	2.44	353933290	24865	96.51	14200	14370	13920	18090	9750	13920	14234.20	0.77	0	6997	14373	14146	14023	13796	13673	14085	13735	50	4170	500	8900	10	1	10000000	1426	16.30	0.86	12	0.25	875.00	16613.00	29950	20240206	-52.39	12880	20241115	10.71	29950	-52.39	20240206	12880	10.71	20241115	29950	-52.39	20240206	12880	10.71	20241115	2.44	N	068290	500	50 억		76858	N	N	0	N	00	N
156	20241203	140616	57	100.00	KOSPI		서비스업	N	N	N	N		N	14240	320	2	2.30	337176530	23688	91.94	14200	14370	13920	18090	9750	13920	14234.06	0.77	0	6353	14373	14146	14023	13796	13673	14085	13735	50	4170	500	8900	10	1	10000000	1424	16.27	0.86	12	0.24	875.00	16613.00	29950	20240206	-52.45	12880	20241115	10.56	29950	-52.45	20240206	12880	10.56	20241115	29950	-52.45	20240206	12880	10.56	20241115	2.44	N	068290	500	50 억		76858	N	N	0	N	00	N
157	20241203	130620	57	100.00	KOSPI		서비스업	N	N	N	N		N	14330	410	2	2.95	301594150	21195	82.26	14200	14370	13920	18090	9750	13920	14229.50	0.77	0	5557	14373	14146	14023	13796	13673	14085	13735	50	4170	500	8900	10	1	10000000	1433	16.38	0.86	12	0.21	875.00	16613.00	29950	20240206	-52.15	12880	20241115	11.26	29950	-52.15	20240206	12880	11.26	20241115	29950	-52.15	20240206	12880	11.26	20241115	2.44	N	068290	500	50 억		76858	N	N	0	N	00	N
158	20241203	120631	57	100.00	KOSPI		서비스업	N	N	N	N		N	14340	420	2	3.02	273275420	19219	74.59	14200	14370	13920	18090	9750	13920	14219.02	0.77	0	5015	14373	14146	14023	13796	13673	14085	13735	50	4170	500	8900	10	1	10000000	1434	16.39	0.86	12	0.19	875.00	16613.00	29950	20240206	-52.12	12880	20241115	11.34	29950	-52.12	20240206	12880	11.34	20241115	29950	-52.12	20240206	12880	11.34	20241115	2.44	N	068290	500	50 억		76858	N	N	0	N	00	N
159	20241203	110614	57	100.00	KOSPI		서비스업	N	N	N	N		N	14290	370	2	2.66	166662890	11745	45.59	14200	14370	13920	18090	9750	13920	14190.11	0.77	0	3805	14373	14146	14023	13796	13673	14085	13735	50	4170	500	8900	10	1	10000000	1429	16.33	0.86	12	0.12	875.00	16613.00	29950	20240206	-52.29	12880	20241115	10.95	29950	-52.29	20240206	12880	10.95	20241115	29950	-52.29	20240206	12880	10.95	20241115	2.44	N	068290	500	50 억		76858	N	N	0	N	00	N
160	20241203	100603	57	100.00	KOSPI		서비스업	N	N	N	N		N	14200	280	2	2.01	90139980	6382	24.77	14200	14310	13920	18090	9750	13920	14124.10	0.77	0	3052	14373	14146	14023	13796	13673	14085	13735	50	4170	500	8900	10	1	10000000	1420	16.23	0.85	12	0.06	875.00	16613.00	29950	20240206	-52.59	12880	20241115	10.25	29950	-52.59	20240206	12880	10.25	20241115	29950	-52.59	20240206	12880	10.25	20241115	2.44	N	068290	500	50 억		76858	N	N	0	N	00	N
161	20241203	090602	57	100.00	KOSPI		서비스업	N	N	N	N		N	14190	270	2	1.94	5316880	378	1.47	14200	14310	13920	18090	9750	13920	14065.82	0.77	0	-26	14373	14146	14023	13796	13673	14085	13735	50	4170	500	8900	10	1	10000000	1419	16.22	0.85	12	0.00	875.00	16613.00	29950	20240206	-52.62	12880	20241115	10.17	29950	-52.62	20240206	12880	10.17	20241115	29950	-52.62	20240206	12880	10.17	20241115	2.44	N	068290	500	50 억		76858	N	N	0	N	00	N
162	20241202	160547	57	100.00	KOSPI		서비스업	N	N	N	N		N	13920	20	2	0.14	357970750	25531	103.45	13940	14250	13900	18070	9730	13900	14021.28	0.73	0	5416	14553	14226	14013	13686	13473	14120	13580	50	4170	500	8890	10	1	10000000	1392	15.91	0.84	12	0.26	875.00	16613.00	29950	20240206	-53.52	12880	20241115	8.07	29950	-53.52	20240206	12880	8.07	20241115	29950	-53.52	20240206	12880	8.07	20241115	2.46	N	068290	500	50 억		73159	N	N	0	N	00	N
163	20241202	150626	57	100.00	KOSPI		서비스업	N	N	N	N		N	13930	30	2	0.22	348735270	24868	100.77	13940	14250	13900	18070	9730	13900	14023.45	0.73	0	5485	14553	14226	14013	13686	13473	14120	13580	50	4170	500	8890	10	1	10000000	1393	15.92	0.84	12	0.25	875.00	16613.00	29950	20240206	-53.49	12880	20241115	8.15	29950	-53.49	20240206	12880	8.15	20241115	29950	-53.49	20240206	12880	8.15	20241115	2.46	N	068290	500	50 억		73159	N	N	0	N	00	N
164	20241202	140615	57	100.00	KOSPI		서비스업	N	N	N	N		N	13990	90	2	0.65	277605470	19772	80.12	13940	14250	13900	18070	9730	13900	14040.33	0.73	0	2692	14553	14226	14013	13686	13473	14120	13580	50	4170	500	8890	10	1	10000000	1399	15.99	0.84	12	0.20	875.00	16613.00	29950	20240206	-53.29	12880	20241115	8.62	29950	-53.29	20240206	12880	8.62	20241115	29950	-53.29	20240206	12880	8.62	20241115	2.46	N	068290	500	50 억		73159	N	N	0	N	00	N
165	20241202	130555	57	100.00	KOSPI		서비스업	N	N	N	N		N	13930	30	2	0.22	256067100	18226	73.85	13940	14250	13910	18070	9730	13900	14049.55	0.73	0	1923	14553	14226	14013	13686	13473	14120	13580	50	4170	500	8890	10	1	10000000	1393	15.92	0.84	12	0.18	875.00	16613.00	29950	20240206	-53.49	12880	20241115	8.15	29950	-53.49	20240206	12880	8.15	20241115	29950	-53.49	20240206	12880	8.15	20241115	2.46	N	068290	500	50 억		73159	N	N	0	N	00	N
166	20241202	120619	57	100.00	KOSPI		서비스업	N	N	N	N		N	14060	160	2	1.15	178998780	12711	51.51	13940	14250	13940	18070	9730	13900	14082.19	0.73	0	1828	14553	14226	14013	13686	13473	14120	13580	50	4170	500	8890	10	1	10000000	1406	16.07	0.85	12	0.13	875.00	16613.00	29950	20240206	-53.06	12880	20241115	9.16	29950	-53.06	20240206	12880	9.16	20241115	29950	-53.06	20240206	12880	9.16	20241115	2.46	N	068290	500	50 억		73159	N	N	0	N	00	N
167	20241202	110541	57	100.00	KOSPI		서비스업	N	N	N	N		N	14100	200	2	1.44	147204820	10442	42.31	13940	14250	13940	18070	9730	13900	14097.38	0.73	0	1402	14553	14226	14013	13686	13473	14120	13580	50	4170	500	8890	10	1	10000000	1410	16.11	0.85	12	0.10	875.00	16613.00	29950	20240206	-52.92	12880	20241115	9.47	29950	-52.92	20240206	12880	9.47	20241115	29950	-52.92	20240206	12880	9.47	20241115	2.46	N	068290	500	50 억		73159	N	N	0	N	00	N
168	20241202	100548	57	100.00	KOSPI		서비스업	N	N	N	N		N	14100	200	2	1.44	90990990	6449	26.13	13940	14250	13940	18070	9730	13900	14109.32	0.73	0	1301	14553	14226	14013	13686	13473	14120	13580	50	4170	500	8890	10	1	10000000	1410	16.11	0.85	12	0.06	875.00	16613.00	29950	20240206	-52.92	12880	20241115	9.47	29950	-52.92	20240206	12880	9.47	20241115	29950	-52.92	20240206	12880	9.47	20241115	2.46	N	068290	500	50 억		73159	N	N	0	N	00	N
169	20241202	090544	57	100.00	KOSPI		서비스업	N	N	N	N		N	14040	140	2	1.01	5690870	406	1.65	13940	14040	13940	18070	9730	13900	14016.92	0.73	0	372	14553	14226	14013	13686	13473	14120	13580	50	4170	500	8890	10	1	10000000	1404	16.05	0.85	12	0.00	875.00	16613.00	29950	20240206	-53.12	12880	20241115	9.01	29950	-53.12	20240206	12880	9.01	20241115	29950	-53.12	20240206	12880	9.01	20241115	2.46	N	068290	500	50 억		73159	N	N	0	N	00	N