KissMeData/079160/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160708	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1399623620	266915	140.05	5330	5340	5200	6980	3760	5370	5243.73	5.84	-70365	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
3	20241231	150707	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1399623620	266915	140.05	5330	5340	5200	6980	3760	5370	5243.73	5.84	-70365	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
4	20241231	140707	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1399623620	266915	140.05	5330	5340	5200	6980	3760	5370	5243.73	5.84	-70365	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
5	20241231	130709	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1399623620	266915	140.05	5330	5340	5200	6980	3760	5370	5243.73	5.84	-70365	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
6	20241231	120708	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1399623620	266915	140.05	5330	5340	5200	6980	3760	5370	5243.73	5.84	-70365	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
7	20241231	110707	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1399623620	266915	140.05	5330	5340	5200	6980	3760	5370	5243.73	5.84	-70365	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
8	20241231	100703	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1399623620	266915	140.05	5330	5340	5200	6980	3760	5370	5243.73	5.84	-70365	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
9	20241231	090711	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1399623620	266915	140.05	5330	5340	5200	6980	3760	5370	5243.73	5.84	-70365	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9666865	N	N	9198	N	N
10	20241230	160705	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	1393454310	265737	139.43	5330	5340	5200	6980	3760	5370	5243.73	5.88	0	-63599	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.16	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9737230	N	N	9198	N	N
11	20241230	150709	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5220	-150	5	-2.79	1133654070	216121	113.40	5330	5340	5200	6980	3760	5370	5245.46	5.88	0	-52880	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8643	-4.18	1.52	12	0.13	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	7430	-29.74	20240829	4995	4.50	20241209	7430	-29.74	20240829	4995	4.50	20241209	0.56	N	079160	500	827 억	9737230	N	N	332	N	N
12	20241230	140708	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5230	-140	5	-2.61	996473220	189831	99.61	5330	5340	5200	6980	3760	5370	5249.26	5.88	0	-47677	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8660	-4.19	1.52	12	0.11	-1249.00	3441.00	7430	20240829	-29.61	4995	20241209	4.70	7430	-29.61	20240829	4995	4.70	20241209	7430	-29.61	20240829	4995	4.70	20241209	0.56	N	079160	500	827 억	9737230	N	N	332	N	N
13	20241230	130707	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5220	-150	5	-2.79	896461630	170708	89.57	5330	5340	5200	6980	3760	5370	5251.43	5.88	0	-37744	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8643	-4.18	1.52	12	0.10	-1249.00	3441.00	7430	20240829	-29.74	4995	20241209	4.50	7430	-29.74	20240829	4995	4.50	20241209	7430	-29.74	20240829	4995	4.50	20241209	0.56	N	079160	500	827 억	9737230	N	N	332	N	N
14	20241230	120705	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5240	-130	5	-2.42	767487270	146060	76.64	5330	5340	5200	6980	3760	5370	5254.60	5.88	0	-32046	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8676	-4.20	1.52	12	0.09	-1249.00	3441.00	7430	20240829	-29.48	4995	20241209	4.90	7430	-29.48	20240829	4995	4.90	20241209	7430	-29.48	20240829	4995	4.90	20241209	0.56	N	079160	500	827 억	9737230	N	N	332	N	N
15	20241230	110707	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5240	-130	5	-2.42	493756590	93691	49.16	5330	5340	5230	6980	3760	5370	5270.05	5.88	0	-27720	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8676	-4.20	1.52	12	0.06	-1249.00	3441.00	7430	20240829	-29.48	4995	20241209	4.90	7430	-29.48	20240829	4995	4.90	20241209	7430	-29.48	20240829	4995	4.90	20241209	0.56	N	079160	500	827 억	9737230	N	N	332	N	N
16	20241230	100707	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5270	-100	5	-1.86	296232130	56122	29.45	5330	5340	5230	6980	3760	5370	5278.36	5.88	0	-15586	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8726	-4.22	1.53	12	0.03	-1249.00	3441.00	7430	20240829	-29.07	4995	20241209	5.51	7430	-29.07	20240829	4995	5.51	20241209	7430	-29.07	20240829	4995	5.51	20241209	0.56	N	079160	500	827 억	9737230	N	N	332	N	N
17	20241230	090709	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	5290	-80	5	-1.49	69565930	13139	6.89	5330	5330	5270	6980	3760	5370	5294.61	5.88	0	5705	5523	5446	5393	5316	5263	5420	5290	828	1610	500	4180	10	1	165580074	8759	-4.24	1.54	12	0.01	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.56	N	079160	500	827 억	9737230	N	N	332	N	N
18	20241227	160704	55	60.00	KOSPI			N	N	N	Y	60	N	5370	-50	5	-0.92	997063630	184887	80.11	5440	5470	5340	7040	3800	5420	5392.83	5.87	0	49918	5640	5530	5460	5350	5280	5495	5315	828	1620	500	4220	10	1	165580074	8892	-4.30	1.56	12	0.11	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	7430	-27.73	20240829	4995	7.51	20241209	7430	-27.73	20240829	4995	7.51	20241209	0.55	N	079160	500	827 억	9720888	N	N	332	N	N
19	20241227	150703	55	60.00	KOSPI			N	N	N	Y	60	N	5350	-70	5	-1.29	978801260	181481	78.63	5440	5470	5340	7040	3800	5420	5393.41	5.87	0	49512	5640	5530	5460	5350	5280	5495	5315	828	1620	500	4220	10	1	165580074	8859	-4.28	1.55	12	0.11	-1249.00	3441.00	7430	20240829	-27.99	4995	20241209	7.11	7430	-27.99	20240829	4995	7.11	20241209	7430	-27.99	20240829	4995	7.11	20241209	0.55	N	079160	500	827 억	9720888	N	N	91	N	N
20	20241227	140705	55	60.00	KOSPI			N	N	N	Y	60	N	5370	-50	5	-0.92	863233290	159922	69.29	5440	5470	5340	7040	3800	5420	5397.84	5.87	0	48235	5640	5530	5460	5350	5280	5495	5315	828	1620	500	4220	10	1	165580074	8892	-4.30	1.56	12	0.10	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	7430	-27.73	20240829	4995	7.51	20241209	7430	-27.73	20240829	4995	7.51	20241209	0.55	N	079160	500	827 억	9720888	N	N	91	N	N
21	20241227	130705	55	60.00	KOSPI			N	N	N	Y	60	N	5380	-40	5	-0.74	768307930	142247	61.63	5440	5470	5340	7040	3800	5420	5401.22	5.87	0	40641	5640	5530	5460	5350	5280	5495	5315	828	1620	500	4220	10	1	165580074	8908	-4.31	1.56	12	0.09	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9720888	N	N	91	N	N
22	20241227	120705	55	60.00	KOSPI			N	N	N	Y	60	N	5380	-40	5	-0.74	609127340	112620	48.80	5440	5470	5350	7040	3800	5420	5408.70	5.87	0	32444	5640	5530	5460	5350	5280	5495	5315	828	1620	500	4220	10	1	165580074	8908	-4.31	1.56	12	0.07	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9720888	N	N	91	N	N
23	20241227	110703	55	60.00	KOSPI			N	N	N	Y	60	N	5420	0	3	0.00	383924370	70841	30.69	5440	5470	5370	7040	3800	5420	5419.52	5.87	0	15734	5640	5530	5460	5350	5280	5495	5315	828	1620	500	4220	10	1	165580074	8974	-4.34	1.58	12	0.04	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.55	N	079160	500	827 억	9720888	N	N	91	N	N
24	20241227	100702	55	60.00	KOSPI			N	N	N	Y	60	N	5420	0	3	0.00	193811470	35768	15.50	5440	5470	5380	7040	3800	5420	5418.57	5.87	0	13853	5640	5530	5460	5350	5280	5495	5315	828	1620	500	4220	10	1	165580074	8974	-4.34	1.58	12	0.02	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.55	N	079160	500	827 억	9720888	N	N	91	N	N
25	20241227	090706	55	60.00	KOSPI			N	N	N	Y	60	N	5420	0	3	0.00	72411620	13308	5.77	5440	5470	5400	7040	3800	5420	5441.21	5.87	0	9748	5640	5530	5460	5350	5280	5495	5315	828	1620	500	4220	10	1	165580074	8974	-4.34	1.58	12	0.01	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.55	N	079160	500	827 억	9720888	N	N	91	N	N
26	20241226	160701	55	60.00	KOSPI			N	N	N	Y	60	N	5420	30	2	0.56	1239833270	227127	154.75	5570	5570	5390	7000	3780	5390	5458.86	5.90	0	-30961	5496	5442	5386	5332	5276	5445	5335	828	1610	500	4200	10	1	165580074	8974	-4.34	1.58	12	0.14	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.54	N	079160	500	827 억	9764378	N	N	91	N	N
27	20241226	150658	55	60.00	KOSPI			N	N	N	Y	60	N	5450	60	2	1.11	1206619970	221005	150.58	5570	5570	5390	7000	3780	5390	5459.71	5.90	0	-31802	5496	5442	5386	5332	5276	5445	5335	828	1610	500	4200	10	1	165580074	9024	-4.36	1.58	12	0.13	-1249.00	3441.00	7430	20240829	-26.65	4995	20241209	9.11	7430	-26.65	20240829	4995	9.11	20241209	7430	-26.65	20240829	4995	9.11	20241209	0.54	N	079160	500	827 억	9764378	N	N	1068	N	N
28	20241226	140657	55	60.00	KOSPI			N	N	N	Y	60	N	5450	60	2	1.11	1152258900	211015	143.77	5570	5570	5390	7000	3780	5390	5460.57	5.90	0	-31851	5496	5442	5386	5332	5276	5445	5335	828	1610	500	4200	10	1	165580074	9024	-4.36	1.58	12	0.13	-1249.00	3441.00	7430	20240829	-26.65	4995	20241209	9.11	7430	-26.65	20240829	4995	9.11	20241209	7430	-26.65	20240829	4995	9.11	20241209	0.54	N	079160	500	827 억	9764378	N	N	1068	N	N
29	20241226	130659	55	60.00	KOSPI			N	N	N	Y	60	N	5460	70	2	1.30	1064418540	194872	132.77	5570	5570	5390	7000	3780	5390	5462.16	5.90	0	-31906	5496	5442	5386	5332	5276	5445	5335	828	1610	500	4200	10	1	165580074	9041	-4.37	1.59	12	0.12	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.54	N	079160	500	827 억	9764378	N	N	1068	N	N
30	20241226	120656	55	60.00	KOSPI			N	N	N	Y	60	N	5500	110	2	2.04	987138670	180765	123.16	5570	5570	5390	7000	3780	5390	5460.91	5.90	0	-33921	5496	5442	5386	5332	5276	5445	5335	828	1610	500	4200	10	1	165580074	9107	-4.40	1.60	12	0.11	-1249.00	3441.00	7430	20240829	-25.98	4995	20241209	10.11	7430	-25.98	20240829	4995	10.11	20241209	7430	-25.98	20240829	4995	10.11	20241209	0.54	N	079160	500	827 억	9764378	N	N	1068	N	N
31	20241226	110658	55	60.00	KOSPI			N	N	N	Y	60	N	5480	90	2	1.67	733620110	134571	91.69	5570	5570	5390	7000	3780	5390	5451.57	5.90	0	-22717	5496	5442	5386	5332	5276	5445	5335	828	1610	500	4200	10	1	165580074	9074	-4.39	1.59	12	0.08	-1249.00	3441.00	7430	20240829	-26.24	4995	20241209	9.71	7430	-26.24	20240829	4995	9.71	20241209	7430	-26.24	20240829	4995	9.71	20241209	0.54	N	079160	500	827 억	9764378	N	N	1068	N	N
32	20241226	100658	55	60.00	KOSPI			N	N	N	Y	60	N	5460	70	2	1.30	545682270	100071	68.18	5570	5570	5390	7000	3780	5390	5452.98	5.90	0	-19031	5496	5442	5386	5332	5276	5445	5335	828	1610	500	4200	10	1	165580074	9041	-4.37	1.59	12	0.06	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.54	N	079160	500	827 억	9764378	N	N	1068	N	N
33	20241226	090700	55	60.00	KOSPI			N	N	N	Y	60	N	5410	20	2	0.37	269955260	49210	33.53	5570	5570	5400	7000	3780	5390	5485.88	5.90	0	-16641	5496	5442	5386	5332	5276	5445	5335	828	1610	500	4200	10	1	165580074	8958	-4.33	1.57	12	0.03	-1249.00	3441.00	7430	20240829	-27.19	4995	20241209	8.31	7430	-27.19	20240829	4995	8.31	20241209	7430	-27.19	20240829	4995	8.31	20241209	0.54	N	079160	500	827 억	9764378	N	N	1068	N	N
34	20241224	160657	55	60.00	KOSPI			N	N	N	Y	60	N	5390	0	3	0.00	687132270	128128	74.85	5390	5440	5330	7000	3780	5390	5362.84	5.93	0	-42723	5476	5432	5376	5332	5276	5455	5355	828	1610	500	4200	10	1	165580074	8925	-4.32	1.57	12	0.08	-1249.00	3441.00	7430	20240829	-27.46	4995	20241209	7.91	7430	-27.46	20240829	4995	7.91	20241209	7430	-27.46	20240829	4995	7.91	20241209	0.55	N	079160	500	827 억	9823055	N	N	1068	N	N
35	20241224	150658	55	60.00	KOSPI			N	N	N	Y	60	N	5350	-40	5	-0.74	553336330	103173	60.28	5390	5440	5330	7000	3780	5390	5363.19	5.93	0	-34761	5476	5432	5376	5332	5276	5455	5355	828	1610	500	4200	10	1	165580074	8859	-4.28	1.55	12	0.06	-1249.00	3441.00	7430	20240829	-27.99	4995	20241209	7.11	7430	-27.99	20240829	4995	7.11	20241209	7430	-27.99	20240829	4995	7.11	20241209	0.55	N	079160	500	827 억	9823055	N	N	414	N	N
36	20241224	140656	55	60.00	KOSPI			N	N	N	Y	60	N	5360	-30	5	-0.56	405442380	75523	44.12	5390	5440	5340	7000	3780	5390	5368.46	5.93	0	-20746	5476	5432	5376	5332	5276	5455	5355	828	1610	500	4200	10	1	165580074	8875	-4.29	1.56	12	0.05	-1249.00	3441.00	7430	20240829	-27.86	4995	20241209	7.31	7430	-27.86	20240829	4995	7.31	20241209	7430	-27.86	20240829	4995	7.31	20241209	0.55	N	079160	500	827 억	9823055	N	N	414	N	N
37	20241224	130658	55	60.00	KOSPI			N	N	N	Y	60	N	5340	-50	5	-0.93	382138680	71175	41.58	5390	5440	5340	7000	3780	5390	5369.00	5.93	0	-19986	5476	5432	5376	5332	5276	5455	5355	828	1610	500	4200	10	1	165580074	8842	-4.28	1.55	12	0.04	-1249.00	3441.00	7430	20240829	-28.13	4995	20241209	6.91	7430	-28.13	20240829	4995	6.91	20241209	7430	-28.13	20240829	4995	6.91	20241209	0.55	N	079160	500	827 억	9823055	N	N	414	N	N
38	20241224	120657	55	60.00	KOSPI			N	N	N	Y	60	N	5370	-20	5	-0.37	272132320	50622	29.57	5390	5440	5340	7000	3780	5390	5375.77	5.93	0	-17209	5476	5432	5376	5332	5276	5455	5355	828	1610	500	4200	10	1	165580074	8892	-4.30	1.56	12	0.03	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	7430	-27.73	20240829	4995	7.51	20241209	7430	-27.73	20240829	4995	7.51	20241209	0.55	N	079160	500	827 억	9823055	N	N	414	N	N
39	20241224	110659	55	60.00	KOSPI			N	N	N	Y	60	N	5370	-20	5	-0.37	246326030	45814	26.77	5390	5440	5340	7000	3780	5390	5376.65	5.93	0	-17159	5476	5432	5376	5332	5276	5455	5355	828	1610	500	4200	10	1	165580074	8892	-4.30	1.56	12	0.03	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	7430	-27.73	20240829	4995	7.51	20241209	7430	-27.73	20240829	4995	7.51	20241209	0.55	N	079160	500	827 억	9823055	N	N	414	N	N
40	20241224	100657	55	60.00	KOSPI			N	N	N	Y	60	N	5380	-10	5	-0.19	113346000	21011	12.27	5390	5440	5370	7000	3780	5390	5394.60	5.93	0	-3204	5476	5432	5376	5332	5276	5455	5355	828	1610	500	4200	10	1	165580074	8908	-4.31	1.56	12	0.01	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9823055	N	N	414	N	N
41	20241224	090700	55	60.00	KOSPI			N	N	N	Y	60	N	5400	10	2	0.19	26072590	4816	2.81	5390	5440	5390	7000	3780	5390	5413.74	5.93	0	-637	5476	5432	5376	5332	5276	5455	5355	828	1610	500	4200	10	1	165580074	8941	-4.32	1.57	12	0.00	-1249.00	3441.00	7430	20240829	-27.32	4995	20241209	8.11	7430	-27.32	20240829	4995	8.11	20241209	7430	-27.32	20240829	4995	8.11	20241209	0.55	N	079160	500	827 억	9823055	N	N	414	N	N
42	20241223	160651	55	60.00	KOSPI			N	N	N	Y	60	N	5390	10	2	0.19	919147000	171031	25.40	5330	5420	5320	6990	3770	5380	5374.14	5.95	0	3578	5513	5446	5403	5336	5293	5425	5315	828	1610	500	4190	10	1	165580074	8925	-4.32	1.57	12	0.10	-1249.00	3441.00	7430	20240829	-27.46	4995	20241209	7.91	7430	-27.46	20240829	4995	7.91	20241209	7430	-27.46	20240829	4995	7.91	20241209	0.53	N	079160	500	827 억	9846713	N	N	414	N	N
43	20241223	150656	55	60.00	KOSPI			N	N	N	Y	60	N	5390	10	2	0.19	888329140	165308	24.55	5330	5420	5320	6990	3770	5380	5373.77	5.95	0	5497	5513	5446	5403	5336	5293	5425	5315	828	1610	500	4190	10	1	165580074	8925	-4.32	1.57	12	0.10	-1249.00	3441.00	7430	20240829	-27.46	4995	20241209	7.91	7430	-27.46	20240829	4995	7.91	20241209	7430	-27.46	20240829	4995	7.91	20241209	0.53	N	079160	500	827 억	9846713	N	N	43	N	N
44	20241223	140652	55	60.00	KOSPI			N	N	N	Y	60	N	5420	40	2	0.74	822234850	153061	22.73	5330	5420	5320	6990	3770	5380	5371.93	5.95	0	7738	5513	5446	5403	5336	5293	5425	5315	828	1610	500	4190	10	1	165580074	8974	-4.34	1.58	12	0.09	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.53	N	079160	500	827 억	9846713	N	N	43	N	N
45	20241223	130652	55	60.00	KOSPI			N	N	N	Y	60	N	5380	0	3	0.00	685044750	127617	18.96	5330	5410	5320	6990	3770	5380	5367.95	5.95	0	-7067	5513	5446	5403	5336	5293	5425	5315	828	1610	500	4190	10	1	165580074	8908	-4.31	1.56	12	0.08	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.53	N	079160	500	827 억	9846713	N	N	43	N	N
46	20241223	120653	55	60.00	KOSPI			N	N	N	Y	60	N	5350	-30	5	-0.56	434356680	80977	12.03	5330	5410	5320	6990	3770	5380	5363.89	5.95	0	-681	5513	5446	5403	5336	5293	5425	5315	828	1610	500	4190	10	1	165580074	8859	-4.28	1.55	12	0.05	-1249.00	3441.00	7430	20240829	-27.99	4995	20241209	7.11	7430	-27.99	20240829	4995	7.11	20241209	7430	-27.99	20240829	4995	7.11	20241209	0.53	N	079160	500	827 억	9846713	N	N	43	N	N
47	20241223	110651	55	60.00	KOSPI			N	N	N	Y	60	N	5380	0	3	0.00	341969830	63749	9.47	5330	5410	5320	6990	3770	5380	5364.24	5.95	0	4148	5513	5446	5403	5336	5293	5425	5315	828	1610	500	4190	10	1	165580074	8908	-4.31	1.56	12	0.04	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.53	N	079160	500	827 억	9846713	N	N	43	N	N
48	20241223	100648	55	60.00	KOSPI			N	N	N	Y	60	N	5370	-10	5	-0.19	268965310	50162	7.45	5330	5410	5320	6990	3770	5380	5361.82	5.95	0	1246	5513	5446	5403	5336	5293	5425	5315	828	1610	500	4190	10	1	165580074	8892	-4.30	1.56	12	0.03	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	7430	-27.73	20240829	4995	7.51	20241209	7430	-27.73	20240829	4995	7.51	20241209	0.53	N	079160	500	827 억	9846713	N	N	43	N	N
49	20241223	090651	55	60.00	KOSPI			N	N	N	Y	60	N	5370	-10	5	-0.19	117165590	21877	3.25	5330	5410	5330	6990	3770	5380	5355.31	5.95	0	6508	5513	5446	5403	5336	5293	5425	5315	828	1610	500	4190	10	1	165580074	8892	-4.30	1.56	12	0.01	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	7430	-27.73	20240829	4995	7.51	20241209	7430	-27.73	20240829	4995	7.51	20241209	0.53	N	079160	500	827 억	9846713	N	N	43	N	N
50	20241220	160648	55	60.00	KOSPI			N	N	N	Y	60	N	5380	-40	5	-0.74	3617732640	671367	388.97	5470	5470	5360	7040	3800	5420	5388.61	5.95	0	-1165	5633	5526	5453	5346	5273	5490	5310	828	1620	500	4220	10	1	165580074	8908	-4.31	1.56	12	0.41	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.53	N	079160	500	827 억	9845494	N	N	43	N	N
51	20241220	150651	55	60.00	KOSPI			N	N	N	Y	60	N	5380	-40	5	-0.74	902883010	166775	96.63	5470	5470	5360	7040	3800	5420	5413.78	5.95	0	6655	5633	5526	5453	5346	5273	5490	5310	828	1620	500	4220	10	1	165580074	8908	-4.31	1.56	12	0.10	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.53	N	079160	500	827 억	9845494	N	N	13	N	N
52	20241220	140649	55	60.00	KOSPI			N	N	N	Y	60	N	5420	0	3	0.00	574679270	106029	61.43	5470	5470	5360	7040	3800	5420	5420.02	5.95	0	-2026	5633	5526	5453	5346	5273	5490	5310	828	1620	500	4220	10	1	165580074	8974	-4.34	1.58	12	0.06	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.53	N	079160	500	827 억	9845494	N	N	13	N	N
53	20241220	130647	55	60.00	KOSPI			N	N	N	Y	60	N	5430	10	2	0.18	467940650	86348	50.03	5470	5470	5360	7040	3800	5420	5419.24	5.95	0	-750	5633	5526	5453	5346	5273	5490	5310	828	1620	500	4220	10	1	165580074	8991	-4.35	1.58	12	0.05	-1249.00	3441.00	7430	20240829	-26.92	4995	20241209	8.71	7430	-26.92	20240829	4995	8.71	20241209	7430	-26.92	20240829	4995	8.71	20241209	0.53	N	079160	500	827 억	9845494	N	N	13	N	N
54	20241220	120647	55	60.00	KOSPI			N	N	N	Y	60	N	5420	0	3	0.00	373896760	69009	39.98	5470	5470	5360	7040	3800	5420	5418.09	5.95	0	-2644	5633	5526	5453	5346	5273	5490	5310	828	1620	500	4220	10	1	165580074	8974	-4.34	1.58	12	0.04	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.53	N	079160	500	827 억	9845494	N	N	13	N	N
55	20241220	110648	55	60.00	KOSPI			N	N	N	Y	60	N	5420	0	3	0.00	282532620	52164	30.22	5470	5470	5360	7040	3800	5420	5416.24	5.95	0	1902	5633	5526	5453	5346	5273	5490	5310	828	1620	500	4220	10	1	165580074	8974	-4.34	1.58	12	0.03	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.53	N	079160	500	827 억	9845494	N	N	13	N	N
56	20241220	100649	55	60.00	KOSPI			N	N	N	Y	60	N	5450	30	2	0.55	200508170	37053	21.47	5470	5470	5360	7040	3800	5420	5411.39	5.95	0	1810	5633	5526	5453	5346	5273	5490	5310	828	1620	500	4220	10	1	165580074	9024	-4.36	1.58	12	0.02	-1249.00	3441.00	7430	20240829	-26.65	4995	20241209	9.11	7430	-26.65	20240829	4995	9.11	20241209	7430	-26.65	20240829	4995	9.11	20241209	0.53	N	079160	500	827 억	9845494	N	N	13	N	N
57	20241220	090650	55	60.00	KOSPI			N	N	N	Y	60	N	5420	0	3	0.00	20554000	3788	2.19	5470	5470	5400	7040	3800	5420	5426.08	5.95	0	-2332	5633	5526	5453	5346	5273	5490	5310	828	1620	500	4220	10	1	165580074	8974	-4.34	1.58	12	0.00	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.53	N	079160	500	827 억	9845494	N	N	13	N	N
58	20241219	160647	55	60.00	KOSPI			N	N	N	Y	60	N	5420	-70	5	-1.28	931542750	170799	130.55	5450	5560	5380	7130	3850	5490	5454.08	5.95	0	1613	5570	5530	5490	5450	5410	5510	5430	828	1640	500	4280	10	1	165580074	8974	-4.34	1.58	12	0.10	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.53	N	079160	500	827 억	9857359	N	N	13	N	N
59	20241219	150645	55	60.00	KOSPI			N	N	N	Y	60	N	5420	-70	5	-1.28	888627230	162874	124.49	5450	5560	5380	7130	3850	5490	5455.91	5.95	0	3580	5570	5530	5490	5450	5410	5510	5430	828	1640	500	4280	10	1	165580074	8974	-4.34	1.58	12	0.10	-1249.00	3441.00	7430	20240829	-27.05	4995	20241209	8.51	7430	-27.05	20240829	4995	8.51	20241209	7430	-27.05	20240829	4995	8.51	20241209	0.53	N	079160	500	827 억	9857359	N	N	0	N	N
60	20241219	140647	55	60.00	KOSPI			N	N	N	Y	60	N	5440	-50	5	-0.91	766418470	140338	107.27	5450	5560	5380	7130	3850	5490	5461.22	5.95	0	13198	5570	5530	5490	5450	5410	5510	5430	828	1640	500	4280	10	1	165580074	9008	-4.36	1.58	12	0.08	-1249.00	3441.00	7430	20240829	-26.78	4995	20241209	8.91	7430	-26.78	20240829	4995	8.91	20241209	7430	-26.78	20240829	4995	8.91	20241209	0.53	N	079160	500	827 억	9857359	N	N	0	N	N
61	20241219	130646	55	60.00	KOSPI			N	N	N	Y	60	N	5460	-30	5	-0.55	708025440	129603	99.06	5450	5560	5380	7130	3850	5490	5463.02	5.95	0	15377	5570	5530	5490	5450	5410	5510	5430	828	1640	500	4280	10	1	165580074	9041	-4.37	1.59	12	0.08	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.53	N	079160	500	827 억	9857359	N	N	0	N	N
62	20241219	120648	55	60.00	KOSPI			N	N	N	Y	60	N	5480	-10	5	-0.18	629538530	115213	88.06	5450	5560	5380	7130	3850	5490	5464.12	5.95	0	14403	5570	5530	5490	5450	5410	5510	5430	828	1640	500	4280	10	1	165580074	9074	-4.39	1.59	12	0.07	-1249.00	3441.00	7430	20240829	-26.24	4995	20241209	9.71	7430	-26.24	20240829	4995	9.71	20241209	7430	-26.24	20240829	4995	9.71	20241209	0.53	N	079160	500	827 억	9857359	N	N	0	N	N
63	20241219	110646	55	60.00	KOSPI			N	N	N	Y	60	N	5490	0	3	0.00	540259170	98869	75.57	5450	5560	5380	7130	3850	5490	5464.38	5.95	0	12244	5570	5530	5490	5450	5410	5510	5430	828	1640	500	4280	10	1	165580074	9090	-4.40	1.60	12	0.06	-1249.00	3441.00	7430	20240829	-26.11	4995	20241209	9.91	7430	-26.11	20240829	4995	9.91	20241209	7430	-26.11	20240829	4995	9.91	20241209	0.53	N	079160	500	827 억	9857359	N	N	0	N	N
64	20241219	100638	55	60.00	KOSPI			N	N	N	Y	60	N	5460	-30	5	-0.55	313469790	57578	44.01	5450	5480	5380	7130	3850	5490	5444.22	5.95	0	23925	5570	5530	5490	5450	5410	5510	5430	828	1640	500	4280	10	1	165580074	9041	-4.37	1.59	12	0.03	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.53	N	079160	500	827 억	9857359	N	N	0	N	N
65	20241219	090647	55	60.00	KOSPI			N	N	N	Y	60	N	5440	-50	5	-0.91	91529680	16887	12.91	5450	5450	5380	7130	3850	5490	5419.92	5.95	0	1292	5570	5530	5490	5450	5410	5510	5430	828	1640	500	4280	10	1	165580074	9008	-4.36	1.58	12	0.01	-1249.00	3441.00	7430	20240829	-26.78	4995	20241209	8.91	7430	-26.78	20240829	4995	8.91	20241209	7430	-26.78	20240829	4995	8.91	20241209	0.53	N	079160	500	827 억	9857359	N	N	0	N	N
66	20241218	160643	55	60.00	KOSPI			N	N	N	Y	60	N	5490	20	2	0.37	709693180	129580	64.42	5530	5530	5450	7110	3830	5470	5476.86	5.96	0	15283	5603	5536	5473	5406	5343	5505	5375	828	1640	500	4260	10	1	165580074	9090	-4.40	1.60	12	0.08	-1249.00	3441.00	7430	20240829	-26.11	4995	20241209	9.91	7430	-26.11	20240829	4995	9.91	20241209	7430	-26.11	20240829	4995	9.91	20241209	0.53	N	079160	500	827 억	9864261	N	N	45	N	N
67	20241218	150647	55	60.00	KOSPI			N	N	N	Y	60	N	5490	20	2	0.37	667420550	121879	60.59	5530	5530	5450	7110	3830	5470	5476.09	5.96	0	12643	5603	5536	5473	5406	5343	5505	5375	828	1640	500	4260	10	1	165580074	9090	-4.40	1.60	12	0.07	-1249.00	3441.00	7430	20240829	-26.11	4995	20241209	9.91	7430	-26.11	20240829	4995	9.91	20241209	7430	-26.11	20240829	4995	9.91	20241209	0.53	N	079160	500	827 억	9864261	N	N	45	N	N
68	20241218	140644	55	60.00	KOSPI			N	N	N	Y	60	N	5480	10	2	0.18	502884510	91774	45.62	5530	5530	5450	7110	3830	5470	5479.60	5.96	0	3591	5603	5536	5473	5406	5343	5505	5375	828	1640	500	4260	10	1	165580074	9074	-4.39	1.59	12	0.06	-1249.00	3441.00	7430	20240829	-26.24	4995	20241209	9.71	7430	-26.24	20240829	4995	9.71	20241209	7430	-26.24	20240829	4995	9.71	20241209	0.53	N	079160	500	827 억	9864261	N	N	45	N	N
69	20241218	130647	55	60.00	KOSPI			N	N	N	Y	60	N	5470	0	3	0.00	432612330	78941	39.24	5530	5530	5450	7110	3830	5470	5480.20	5.96	0	-2227	5603	5536	5473	5406	5343	5505	5375	828	1640	500	4260	10	1	165580074	9057	-4.38	1.59	12	0.05	-1249.00	3441.00	7430	20240829	-26.38	4995	20241209	9.51	7430	-26.38	20240829	4995	9.51	20241209	7430	-26.38	20240829	4995	9.51	20241209	0.53	N	079160	500	827 억	9864261	N	N	45	N	N
70	20241218	120637	55	60.00	KOSPI			N	N	N	Y	60	N	5460	-10	5	-0.18	309542310	56485	28.08	5530	5530	5450	7110	3830	5470	5480.08	5.96	0	2670	5603	5536	5473	5406	5343	5505	5375	828	1640	500	4260	10	1	165580074	9041	-4.37	1.59	12	0.03	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.53	N	079160	500	827 억	9864261	N	N	45	N	N
71	20241218	110645	55	60.00	KOSPI			N	N	N	Y	60	N	5470	0	3	0.00	262094580	47818	23.77	5530	5530	5450	7110	3830	5470	5481.09	5.96	0	-1569	5603	5536	5473	5406	5343	5505	5375	828	1640	500	4260	10	1	165580074	9057	-4.38	1.59	12	0.03	-1249.00	3441.00	7430	20240829	-26.38	4995	20241209	9.51	7430	-26.38	20240829	4995	9.51	20241209	7430	-26.38	20240829	4995	9.51	20241209	0.53	N	079160	500	827 억	9864261	N	N	45	N	N
72	20241218	100645	55	60.00	KOSPI			N	N	N	Y	60	N	5460	-10	5	-0.18	202175500	36864	18.33	5530	5530	5450	7110	3830	5470	5484.36	5.96	0	-2155	5603	5536	5473	5406	5343	5505	5375	828	1640	500	4260	10	1	165580074	9041	-4.37	1.59	12	0.02	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.53	N	079160	500	827 억	9864261	N	N	45	N	N
73	20241218	090647	55	60.00	KOSPI			N	N	N	Y	60	N	5510	40	2	0.73	30947200	5620	2.79	5530	5530	5470	7110	3830	5470	5506.62	5.96	0	1544	5603	5536	5473	5406	5343	5505	5375	828	1640	500	4260	10	1	165580074	9123	-4.41	1.60	12	0.00	-1249.00	3441.00	7430	20240829	-25.84	4995	20241209	10.31	7430	-25.84	20240829	4995	10.31	20241209	7430	-25.84	20240829	4995	10.31	20241209	0.53	N	079160	500	827 억	9864261	N	N	45	N	N
74	20241217	160642	55	60.00	KOSPI			N	N	N	Y	60	N	5470	30	2	0.55	1096429340	200050	91.72	5510	5540	5410	7070	3810	5440	5480.78	5.96	0	22946	5660	5550	5460	5350	5260	5605	5405	828	1630	500	4240	10	1	165580074	9057	-4.38	1.59	12	0.12	-1249.00	3441.00	7430	20240829	-26.38	4995	20241209	9.51	7430	-26.38	20240829	4995	9.51	20241209	7430	-26.38	20240829	4995	9.51	20241209	0.55	N	079160	500	827 억	9864188	N	N	45	N	N
75	20241217	150644	55	60.00	KOSPI			N	N	N	Y	60	N	5450	10	2	0.18	923449720	168247	77.14	5510	5540	5410	7070	3810	5440	5488.65	5.96	0	20805	5660	5550	5460	5350	5260	5605	5405	828	1630	500	4240	10	1	165580074	9024	-4.36	1.58	12	0.10	-1249.00	3441.00	7430	20240829	-26.65	4995	20241209	9.11	7430	-26.65	20240829	4995	9.11	20241209	7430	-26.65	20240829	4995	9.11	20241209	0.55	N	079160	500	827 억	9864188	N	N	63	N	N
76	20241217	140644	55	60.00	KOSPI			N	N	N	Y	60	N	5480	40	2	0.74	846227870	154147	70.68	5510	5540	5410	7070	3810	5440	5489.75	5.96	0	18736	5660	5550	5460	5350	5260	5605	5405	828	1630	500	4240	10	1	165580074	9074	-4.39	1.59	12	0.09	-1249.00	3441.00	7430	20240829	-26.24	4995	20241209	9.71	7430	-26.24	20240829	4995	9.71	20241209	7430	-26.24	20240829	4995	9.71	20241209	0.55	N	079160	500	827 억	9864188	N	N	63	N	N
77	20241217	130632	55	60.00	KOSPI			N	N	N	Y	60	N	5500	60	2	1.10	761288690	138684	63.59	5510	5540	5410	7070	3810	5440	5489.38	5.96	0	17204	5660	5550	5460	5350	5260	5605	5405	828	1630	500	4240	10	1	165580074	9107	-4.40	1.60	12	0.08	-1249.00	3441.00	7430	20240829	-25.98	4995	20241209	10.11	7430	-25.98	20240829	4995	10.11	20241209	7430	-25.98	20240829	4995	10.11	20241209	0.55	N	079160	500	827 억	9864188	N	N	63	N	N
78	20241217	120630	55	60.00	KOSPI			N	N	N	Y	60	N	5500	60	2	1.10	580491850	105697	48.46	5510	5540	5450	7070	3810	5440	5492.04	5.96	0	16071	5660	5550	5460	5350	5260	5605	5405	828	1630	500	4240	10	1	165580074	9107	-4.40	1.60	12	0.06	-1249.00	3441.00	7430	20240829	-25.98	4995	20241209	10.11	7430	-25.98	20240829	4995	10.11	20241209	7430	-25.98	20240829	4995	10.11	20241209	0.55	N	079160	500	827 억	9864188	N	N	63	N	N
79	20241217	110634	55	60.00	KOSPI			N	N	N	Y	60	N	5470	30	2	0.55	341427220	62222	28.53	5510	5520	5450	7070	3810	5440	5487.24	5.96	0	10955	5660	5550	5460	5350	5260	5605	5405	828	1630	500	4240	10	1	165580074	9057	-4.38	1.59	12	0.04	-1249.00	3441.00	7430	20240829	-26.38	4995	20241209	9.51	7430	-26.38	20240829	4995	9.51	20241209	7430	-26.38	20240829	4995	9.51	20241209	0.55	N	079160	500	827 억	9864188	N	N	63	N	N
80	20241217	100635	55	60.00	KOSPI			N	N	N	Y	60	N	5480	40	2	0.74	254325460	46321	21.24	5510	5520	5450	7070	3810	5440	5490.50	5.96	0	5635	5660	5550	5460	5350	5260	5605	5405	828	1630	500	4240	10	1	165580074	9074	-4.39	1.59	12	0.03	-1249.00	3441.00	7430	20240829	-26.24	4995	20241209	9.71	7430	-26.24	20240829	4995	9.71	20241209	7430	-26.24	20240829	4995	9.71	20241209	0.55	N	079160	500	827 억	9864188	N	N	63	N	N
81	20241217	090642	55	60.00	KOSPI			N	N	N	Y	60	N	5490	50	2	0.92	51701910	9418	4.32	5510	5510	5450	7070	3810	5440	5489.69	5.96	0	-2059	5660	5550	5460	5350	5260	5605	5405	828	1630	500	4240	10	1	165580074	9090	-4.40	1.60	12	0.01	-1249.00	3441.00	7430	20240829	-26.11	4995	20241209	9.91	7430	-26.11	20240829	4995	9.91	20241209	7430	-26.11	20240829	4995	9.91	20241209	0.55	N	079160	500	827 억	9864188	N	N	63	N	N
82	20241216	160635	55	60.00	KOSPI			N	N	N	Y	60	N	5440	50	2	0.93	1168645120	214665	98.69	5400	5570	5370	7000	3780	5390	5444.05	5.93	0	58859	5530	5460	5360	5290	5190	5495	5325	828	1610	500	4200	10	1	165580074	9008	-4.36	1.58	12	0.13	-1249.00	3441.00	7430	20240829	-26.78	4995	20241209	8.91	7430	-26.78	20240829	4995	8.91	20241209	7430	-26.78	20240829	4995	8.91	20241209	0.56	N	079160	500	827 억	9825820	N	N	63	N	N
83	20241216	150643	55	60.00	KOSPI			N	N	N	Y	60	N	5450	60	2	1.11	1108331190	203589	93.60	5400	5570	5370	7000	3780	5390	5443.96	5.93	0	56940	5530	5460	5360	5290	5190	5495	5325	828	1610	500	4200	10	1	165580074	9024	-4.36	1.58	12	0.12	-1249.00	3441.00	7430	20240829	-26.65	4995	20241209	9.11	7430	-26.65	20240829	4995	9.11	20241209	7430	-26.65	20240829	4995	9.11	20241209	0.56	N	079160	500	827 억	9825820	N	N	1254	N	N
84	20241216	140643	55	60.00	KOSPI			N	N	N	Y	60	N	5460	70	2	1.30	983718890	180750	83.10	5400	5570	5370	7000	3780	5390	5442.43	5.93	0	47325	5530	5460	5360	5290	5190	5495	5325	828	1610	500	4200	10	1	165580074	9041	-4.37	1.59	12	0.11	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.56	N	079160	500	827 억	9825820	N	N	1254	N	N
85	20241216	130643	55	60.00	KOSPI			N	N	N	Y	60	N	5460	70	2	1.30	878355330	161436	74.22	5400	5570	5370	7000	3780	5390	5440.89	5.93	0	36284	5530	5460	5360	5290	5190	5495	5325	828	1610	500	4200	10	1	165580074	9041	-4.37	1.59	12	0.10	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.56	N	079160	500	827 억	9825820	N	N	1254	N	N
86	20241216	120643	55	60.00	KOSPI			N	N	N	Y	60	N	5460	70	2	1.30	777836580	143017	65.75	5400	5570	5370	7000	3780	5390	5438.77	5.93	0	26629	5530	5460	5360	5290	5190	5495	5325	828	1610	500	4200	10	1	165580074	9041	-4.37	1.59	12	0.09	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.56	N	079160	500	827 억	9825820	N	N	1254	N	N
87	20241216	110642	55	60.00	KOSPI			N	N	N	Y	60	N	5440	50	2	0.93	625408100	115141	52.93	5400	5570	5370	7000	3780	5390	5431.67	5.93	0	23005	5530	5460	5360	5290	5190	5495	5325	828	1610	500	4200	10	1	165580074	9008	-4.36	1.58	12	0.07	-1249.00	3441.00	7430	20240829	-26.78	4995	20241209	8.91	7430	-26.78	20240829	4995	8.91	20241209	7430	-26.78	20240829	4995	8.91	20241209	0.56	N	079160	500	827 억	9825820	N	N	1254	N	N
88	20241216	100643	55	60.00	KOSPI			N	N	N	Y	60	N	5430	40	2	0.74	494762750	91072	41.87	5400	5570	5370	7000	3780	5390	5432.65	5.93	0	12026	5530	5460	5360	5290	5190	5495	5325	828	1610	500	4200	10	1	165580074	8991	-4.35	1.58	12	0.06	-1249.00	3441.00	7430	20240829	-26.92	4995	20241209	8.71	7430	-26.92	20240829	4995	8.71	20241209	7430	-26.92	20240829	4995	8.71	20241209	0.56	N	079160	500	827 억	9825820	N	N	1254	N	N
89	20241216	090643	55	60.00	KOSPI			N	N	N	Y	60	N	5460	70	2	1.30	140224100	25704	11.82	5400	5570	5400	7000	3780	5390	5455.34	5.93	0	-4423	5530	5460	5360	5290	5190	5495	5325	828	1610	500	4200	10	1	165580074	9041	-4.37	1.59	12	0.02	-1249.00	3441.00	7430	20240829	-26.51	4995	20241209	9.31	7430	-26.51	20240829	4995	9.31	20241209	7430	-26.51	20240829	4995	9.31	20241209	0.56	N	079160	500	827 억	9825820	N	N	1254	N	N
90	20241213	160636	55	60.00	KOSPI			N	N	N	Y	60	N	5390	130	2	2.47	1158628450	215552	105.59	5270	5430	5260	6830	3690	5260	5375.14	5.91	0	38619	5366	5312	5266	5212	5166	5340	5240	828	1570	500	4100	10	1	165580074	8925	-4.32	1.57	12	0.13	-1249.00	3441.00	7430	20240829	-27.46	4995	20241209	7.91	7430	-27.46	20240829	4995	7.91	20241209	7430	-27.46	20240829	4995	7.91	20241209	0.55	N	079160	500	827 억	9783343	N	N	928	N	N
91	20241213	150641	55	60.00	KOSPI			N	N	N	Y	60	N	5380	120	2	2.28	1098975930	204476	100.17	5270	5430	5260	6830	3690	5260	5374.60	5.91	0	39156	5366	5312	5266	5212	5166	5340	5240	828	1570	500	4100	10	1	165580074	8908	-4.31	1.56	12	0.12	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9783343	N	N	60	N	N
92	20241213	140642	55	60.00	KOSPI			N	N	N	Y	60	N	5400	140	2	2.66	972251120	180949	88.64	5270	5430	5260	6830	3690	5260	5373.07	5.91	0	36679	5366	5312	5266	5212	5166	5340	5240	828	1570	500	4100	10	1	165580074	8941	-4.32	1.57	12	0.11	-1249.00	3441.00	7430	20240829	-27.32	4995	20241209	8.11	7430	-27.32	20240829	4995	8.11	20241209	7430	-27.32	20240829	4995	8.11	20241209	0.55	N	079160	500	827 억	9783343	N	N	60	N	N
93	20241213	130642	55	60.00	KOSPI			N	N	N	Y	60	N	5390	130	2	2.47	889604820	165632	81.14	5270	5430	5260	6830	3690	5260	5370.97	5.91	0	40664	5366	5312	5266	5212	5166	5340	5240	828	1570	500	4100	10	1	165580074	8925	-4.32	1.57	12	0.10	-1249.00	3441.00	7430	20240829	-27.46	4995	20241209	7.91	7430	-27.46	20240829	4995	7.91	20241209	7430	-27.46	20240829	4995	7.91	20241209	0.55	N	079160	500	827 억	9783343	N	N	60	N	N
94	20241213	120642	55	60.00	KOSPI			N	N	N	Y	60	N	5380	120	2	2.28	791978760	147551	72.28	5270	5430	5260	6830	3690	5260	5367.49	5.91	0	38697	5366	5312	5266	5212	5166	5340	5240	828	1570	500	4100	10	1	165580074	8908	-4.31	1.56	12	0.09	-1249.00	3441.00	7430	20240829	-27.59	4995	20241209	7.71	7430	-27.59	20240829	4995	7.71	20241209	7430	-27.59	20240829	4995	7.71	20241209	0.55	N	079160	500	827 억	9783343	N	N	60	N	N
95	20241213	110640	55	60.00	KOSPI			N	N	N	Y	60	N	5400	140	2	2.66	570949590	106375	52.11	5270	5430	5260	6830	3690	5260	5367.33	5.91	0	19871	5366	5312	5266	5212	5166	5340	5240	828	1570	500	4100	10	1	165580074	8941	-4.32	1.57	12	0.06	-1249.00	3441.00	7430	20240829	-27.32	4995	20241209	8.11	7430	-27.32	20240829	4995	8.11	20241209	7430	-27.32	20240829	4995	8.11	20241209	0.55	N	079160	500	827 억	9783343	N	N	60	N	N
96	20241213	100639	55	60.00	KOSPI			N	N	N	Y	60	N	5370	110	2	2.09	335877000	62783	30.76	5270	5400	5260	6830	3690	5260	5349.81	5.91	0	-1126	5366	5312	5266	5212	5166	5340	5240	828	1570	500	4100	10	1	165580074	8892	-4.30	1.56	12	0.04	-1249.00	3441.00	7430	20240829	-27.73	4995	20241209	7.51	7430	-27.73	20240829	4995	7.51	20241209	7430	-27.73	20240829	4995	7.51	20241209	0.55	N	079160	500	827 억	9783343	N	N	60	N	N
97	20241213	090642	55	60.00	KOSPI			N	N	N	Y	60	N	5360	100	2	1.90	21077950	3955	1.94	5270	5360	5270	6830	3690	5260	5329.44	5.91	0	2309	5366	5312	5266	5212	5166	5340	5240	828	1570	500	4100	10	1	165580074	8875	-4.29	1.56	12	0.00	-1249.00	3441.00	7430	20240829	-27.86	4995	20241209	7.31	7430	-27.86	20240829	4995	7.31	20241209	7430	-27.86	20240829	4995	7.31	20241209	0.55	N	079160	500	827 억	9783343	N	N	60	N	N
98	20241212	160645	55	60.00	KOSPI			N	N	N	Y	60	N	5260	30	2	0.57	1075362890	203873	74.44	5230	5320	5220	6790	3670	5230	5274.73	5.91	0	29540	5310	5270	5210	5170	5110	5290	5190	828	1560	500	4070	10	1	165580074	8710	-4.21	1.53	12	0.12	-1249.00	3441.00	7430	20240829	-29.21	4995	20241209	5.31	7430	-29.21	20240829	4995	5.31	20241209	7430	-29.21	20240829	4995	5.31	20241209	0.55	N	079160	500	827 억	9781824	N	N	60	N	N
99	20241212	150637	55	60.00	KOSPI			N	N	N	Y	60	N	5300	70	2	1.34	940491070	178276	65.09	5230	5320	5220	6790	3670	5230	5275.48	5.91	0	22390	5310	5270	5210	5170	5110	5290	5190	828	1560	500	4070	10	1	165580074	8776	-4.24	1.54	12	0.11	-1249.00	3441.00	7430	20240829	-28.67	4995	20241209	6.11	7430	-28.67	20240829	4995	6.11	20241209	7430	-28.67	20240829	4995	6.11	20241209	0.55	N	079160	500	827 억	9781824	N	N	160	N	N
100	20241212	140636	55	60.00	KOSPI			N	N	N	Y	60	N	5300	70	2	1.34	815135750	154603	56.45	5230	5320	5220	6790	3670	5230	5272.44	5.91	0	13398	5310	5270	5210	5170	5110	5290	5190	828	1560	500	4070	10	1	165580074	8776	-4.24	1.54	12	0.09	-1249.00	3441.00	7430	20240829	-28.67	4995	20241209	6.11	7430	-28.67	20240829	4995	6.11	20241209	7430	-28.67	20240829	4995	6.11	20241209	0.55	N	079160	500	827 억	9781824	N	N	160	N	N
101	20241212	130634	55	60.00	KOSPI			N	N	N	Y	60	N	5280	50	2	0.96	727816540	138074	50.41	5230	5320	5220	6790	3670	5230	5271.21	5.91	0	9005	5310	5270	5210	5170	5110	5290	5190	828	1560	500	4070	10	1	165580074	8743	-4.23	1.53	12	0.08	-1249.00	3441.00	7430	20240829	-28.94	4995	20241209	5.71	7430	-28.94	20240829	4995	5.71	20241209	7430	-28.94	20240829	4995	5.71	20241209	0.55	N	079160	500	827 억	9781824	N	N	160	N	N
102	20241212	120622	55	60.00	KOSPI			N	N	N	Y	60	N	5270	40	2	0.76	592726200	112374	41.03	5230	5320	5220	6790	3670	5230	5274.58	5.91	0	1313	5310	5270	5210	5170	5110	5290	5190	828	1560	500	4070	10	1	165580074	8726	-4.22	1.53	12	0.07	-1249.00	3441.00	7430	20240829	-29.07	4995	20241209	5.51	7430	-29.07	20240829	4995	5.51	20241209	7430	-29.07	20240829	4995	5.51	20241209	0.55	N	079160	500	827 억	9781824	N	N	160	N	N
103	20241212	110633	55	60.00	KOSPI			N	N	N	Y	60	N	5290	60	2	1.15	446605280	84585	30.88	5230	5320	5220	6790	3670	5230	5279.96	5.91	0	-5454	5310	5270	5210	5170	5110	5290	5190	828	1560	500	4070	10	1	165580074	8759	-4.24	1.54	12	0.05	-1249.00	3441.00	7430	20240829	-28.80	4995	20241209	5.91	7430	-28.80	20240829	4995	5.91	20241209	7430	-28.80	20240829	4995	5.91	20241209	0.55	N	079160	500	827 억	9781824	N	N	160	N	N
104	20241212	100631	55	60.00	KOSPI			N	N	N	Y	60	N	5270	40	2	0.76	377695840	71553	26.13	5230	5320	5220	6790	3670	5230	5278.55	5.91	0	-6574	5310	5270	5210	5170	5110	5290	5190	828	1560	500	4070	10	1	165580074	8726	-4.22	1.53	12	0.04	-1249.00	3441.00	7430	20240829	-29.07	4995	20241209	5.51	7430	-29.07	20240829	4995	5.51	20241209	7430	-29.07	20240829	4995	5.51	20241209	0.55	N	079160	500	827 억	9781824	N	N	160	N	N
105	20241212	090637	55	60.00	KOSPI			N	N	N	Y	60	N	5260	30	2	0.57	48293900	9184	3.35	5230	5300	5220	6790	3670	5230	5258.48	5.91	0	-1576	5310	5270	5210	5170	5110	5290	5190	828	1560	500	4070	10	1	165580074	8710	-4.21	1.53	12	0.01	-1249.00	3441.00	7430	20240829	-29.21	4995	20241209	5.31	7430	-29.21	20240829	4995	5.31	20241209	7430	-29.21	20240829	4995	5.31	20241209	0.55	N	079160	500	827 억	9781824	N	N	160	N	N
106	20241211	160631	55	60.00	KOSPI			N	N	N	Y	60	N	5230	60	2	1.16	1419247480	273281	73.89	5170	5250	5150	6720	3620	5170	5193.15	5.87	0	64255	5296	5232	5126	5062	4956	5265	5095	828	1550	500	4030	10	1	165580074	8660	-4.19	1.52	12	0.17	-1249.00	3441.00	7430	20240829	-29.61	4995	20241209	4.70	7430	-29.61	20240829	4995	4.70	20241209	7430	-29.61	20240829	4995	4.70	20241209	0.53	N	079160	500	827 억	9717311	N	N	160	N	N
107	20241211	150521	55	60.00	KOSPI			N	N	N	Y	60	N	5190	20	2	0.39	1343594430	258781	69.97	5170	5250	5150	6720	3620	5170	5192.01	5.87	0	63821	5296	5232	5126	5062	4956	5265	5095	828	1550	500	4030	10	1	165580074	8594	-4.16	1.51	12	0.16	-1249.00	3441.00	7430	20240829	-30.15	4995	20241209	3.90	7430	-30.15	20240829	4995	3.90	20241209	7430	-30.15	20240829	4995	3.90	20241209	0.53	N	079160	500	827 억	9717311	N	N	53	N	N
108	20241211	140636	55	60.00	KOSPI			N	N	N	Y	60	N	5200	30	2	0.58	1149658290	221364	59.85	5170	5250	5150	6720	3620	5170	5193.52	5.87	0	44679	5296	5232	5126	5062	4956	5265	5095	828	1550	500	4030	10	1	165580074	8610	-4.16	1.51	12	0.13	-1249.00	3441.00	7430	20240829	-30.01	4995	20241209	4.10	7430	-30.01	20240829	4995	4.10	20241209	7430	-30.01	20240829	4995	4.10	20241209	0.53	N	079160	500	827 억	9717311	N	N	53	N	N
109	20241211	130638	55	60.00	KOSPI			N	N	N	Y	60	N	5160	-10	5	-0.19	1036301330	199492	53.94	5170	5250	5150	6720	3620	5170	5194.70	5.87	0	35273	5296	5232	5126	5062	4956	5265	5095	828	1550	500	4030	10	1	165580074	8544	-4.13	1.50	12	0.12	-1249.00	3441.00	7430	20240829	-30.55	4995	20241209	3.30	7430	-30.55	20240829	4995	3.30	20241209	7430	-30.55	20240829	4995	3.30	20241209	0.53	N	079160	500	827 억	9717311	N	N	53	N	N
110	20241211	120639	55	60.00	KOSPI			N	N	N	Y	60	N	5170	0	3	0.00	815887100	156895	42.42	5170	5250	5150	6720	3620	5170	5200.21	5.87	0	6617	5296	5232	5126	5062	4956	5265	5095	828	1550	500	4030	10	1	165580074	8560	-4.14	1.50	12	0.09	-1249.00	3441.00	7430	20240829	-30.42	4995	20241209	3.50	7430	-30.42	20240829	4995	3.50	20241209	7430	-30.42	20240829	4995	3.50	20241209	0.53	N	079160	500	827 억	9717311	N	N	53	N	N
111	20241211	110635	55	60.00	KOSPI			N	N	N	Y	60	N	5180	10	2	0.19	705086180	135506	36.64	5170	5250	5150	6720	3620	5170	5203.36	5.87	0	13058	5296	5232	5126	5062	4956	5265	5095	828	1550	500	4030	10	1	165580074	8577	-4.15	1.51	12	0.08	-1249.00	3441.00	7430	20240829	-30.28	4995	20241209	3.70	7430	-30.28	20240829	4995	3.70	20241209	7430	-30.28	20240829	4995	3.70	20241209	0.53	N	079160	500	827 억	9717311	N	N	53	N	N
112	20241211	100638	55	60.00	KOSPI			N	N	N	Y	60	N	5200	30	2	0.58	465652370	89344	24.16	5170	5250	5150	6720	3620	5170	5211.90	5.87	0	11136	5296	5232	5126	5062	4956	5265	5095	828	1550	500	4030	10	1	165580074	8610	-4.16	1.51	12	0.05	-1249.00	3441.00	7430	20240829	-30.01	4995	20241209	4.10	7430	-30.01	20240829	4995	4.10	20241209	7430	-30.01	20240829	4995	4.10	20241209	0.53	N	079160	500	827 억	9717311	N	N	53	N	N
113	20241211	090641	55	60.00	KOSPI			N	N	N	Y	60	N	5210	40	2	0.77	48978640	9447	2.55	5170	5220	5150	6720	3620	5170	5184.57	5.87	0	7115	5296	5232	5126	5062	4956	5265	5095	828	1550	500	4030	10	1	165580074	8627	-4.17	1.51	12	0.01	-1249.00	3441.00	7430	20240829	-29.88	4995	20241209	4.30	7430	-29.88	20240829	4995	4.30	20241209	7430	-29.88	20240829	4995	4.30	20241209	0.53	N	079160	500	827 억	9717311	N	N	53	N	N
114	20241210	160632	55	60.00	KOSPI			N	N	N	Y	60	N	5170	175	2	3.50	1835071250	356936	67.19	5100	5190	5020	6490	3500	4995	5141.17	5.81	0	90864	5388	5191	5093	4896	4798	5142	4847	828	1495	500	3890	10	1	165580074	8560	-4.14	1.50	12	0.22	-1249.00	3441.00	7430	20240829	-30.42	4995	20241209	3.50	7430	-30.42	20240829	4995	3.50	20241209	7430	-30.42	20240829	4995	3.50	20241209	0.53	N	079160	500	827 억	9628132	N	N	53	N	N
115	20241210	150633	55	60.00	KOSPI			N	N	N	Y	60	N	5170	175	2	3.50	1763405440	343074	64.58	5100	5190	5020	6490	3500	4995	5140.01	5.81	0	88529	5388	5191	5093	4896	4798	5142	4847	828	1495	500	3890	10	1	165580074	8560	-4.14	1.50	12	0.21	-1249.00	3441.00	7430	20240829	-30.42	4995	20241209	3.50	7430	-30.42	20240829	4995	3.50	20241209	7430	-30.42	20240829	4995	3.50	20241209	0.53	N	079160	500	827 억	9628132	N	N	371	N	N
116	20241210	140633	55	60.00	KOSPI			N	N	N	Y	60	N	5170	175	2	3.50	1574562900	306515	57.70	5100	5190	5020	6490	3500	4995	5136.98	5.81	0	74007	5388	5191	5093	4896	4798	5142	4847	828	1495	500	3890	10	1	165580074	8560	-4.14	1.50	12	0.19	-1249.00	3441.00	7430	20240829	-30.42	4995	20241209	3.50	7430	-30.42	20240829	4995	3.50	20241209	7430	-30.42	20240829	4995	3.50	20241209	0.53	N	079160	500	827 억	9628132	N	N	371	N	N
117	20241210	130632	55	60.00	KOSPI			N	N	N	Y	60	N	5150	155	2	3.10	1419014190	276303	52.01	5100	5190	5020	6490	3500	4995	5135.72	5.81	0	63372	5388	5191	5093	4896	4798	5142	4847	828	1495	500	3890	10	1	165580074	8527	-4.12	1.50	12	0.17	-1249.00	3441.00	7430	20240829	-30.69	4995	20241209	3.10	7430	-30.69	20240829	4995	3.10	20241209	7430	-30.69	20240829	4995	3.10	20241209	0.53	N	079160	500	827 억	9628132	N	N	371	N	N
118	20241210	120632	55	60.00	KOSPI			N	N	N	Y	60	N	5160	165	2	3.30	1272821920	247986	46.68	5100	5190	5020	6490	3500	4995	5132.64	5.81	0	60425	5388	5191	5093	4896	4798	5142	4847	828	1495	500	3890	10	1	165580074	8544	-4.13	1.50	12	0.15	-1249.00	3441.00	7430	20240829	-30.55	4995	20241209	3.30	7430	-30.55	20240829	4995	3.30	20241209	7430	-30.55	20240829	4995	3.30	20241209	0.53	N	079160	500	827 억	9628132	N	N	371	N	N
119	20241210	110632	55	60.00	KOSPI			N	N	N	Y	60	N	5100	105	2	2.10	1035204240	201747	37.98	5100	5190	5020	6490	3500	4995	5131.20	5.81	0	55678	5388	5191	5093	4896	4798	5142	4847	828	1495	500	3890	10	1	165580074	8445	-4.08	1.48	12	0.12	-1249.00	3441.00	7430	20240829	-31.36	4995	20241209	2.10	7430	-31.36	20240829	4995	2.10	20241209	7430	-31.36	20240829	4995	2.10	20241209	0.53	N	079160	500	827 억	9628132	N	N	371	N	N
120	20241210	100632	55	60.00	KOSPI			N	N	N	Y	60	N	5150	155	2	3.10	777386760	151572	28.53	5100	5190	5020	6490	3500	4995	5128.83	5.81	0	50284	5388	5191	5093	4896	4798	5142	4847	828	1495	500	3890	10	1	165580074	8527	-4.12	1.50	12	0.09	-1249.00	3441.00	7430	20240829	-30.69	4995	20241209	3.10	7430	-30.69	20240829	4995	3.10	20241209	7430	-30.69	20240829	4995	3.10	20241209	0.53	N	079160	500	827 억	9628132	N	N	371	N	N
121	20241210	090637	55	60.00	KOSPI			N	N	N	Y	60	N	5150	155	2	3.10	107139460	20933	3.94	5100	5150	5020	6490	3500	4995	5118.21	5.81	0	4975	5388	5191	5093	4896	4798	5142	4847	828	1495	500	3890	10	1	165580074	8527	-4.12	1.50	12	0.01	-1249.00	3441.00	7430	20240829	-30.69	4995	20241209	3.10	7430	-30.69	20240829	4995	3.10	20241209	7430	-30.69	20240829	4995	3.10	20241209	0.53	N	079160	500	827 억	9628132	N	N	371	N	N
122	20241209	160630	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	4995	-365	5	-6.81	2702066090	530288	146.76	5200	5290	4995	6960	3760	5360	5095.56	5.88	0	-93479	5646	5502	5336	5192	5026	5575	5265	828	1600	500	4180	5	1	165580074	8271	-4.00	1.45	12	0.32	-1249.00	3441.00	7430	20240829	-32.77	4995	20241209	0.00	7430	-32.77	20240829	4995	0.00	20241209	7430	-32.77	20240829	4995	0.00	20241209	0.54	N	079160	500	827 억	9732237	N	N	371	N	N
123	20241209	150632	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	5030	-330	5	-6.16	2456305110	481147	133.16	5200	5290	5000	6960	3760	5360	5105.10	5.88	0	-86791	5646	5502	5336	5192	5026	5575	5265	828	1600	500	4180	10	1	165580074	8329	-4.03	1.46	12	0.29	-1249.00	3441.00	7430	20240829	-32.30	5000	20241209	0.60	7430	-32.30	20240829	5000	0.60	20241209	7430	-32.30	20240829	5000	0.60	20241209	0.54	N	079160	500	827 억	9732237	N	N	392	N	N
124	20241209	140632	55	60.00	KOSPI			N	N	N	Y	60	N	5080	-280	5	-5.22	1847357930	360260	99.71	5200	5290	5070	6960	3760	5360	5127.85	5.88	0	-69487	5646	5502	5336	5192	5026	5575	5265	828	1600	500	4180	10	1	165580074	8411	-4.07	1.48	12	0.22	-1249.00	3441.00	7430	20240829	-31.63	5000	20241115	1.60	7430	-31.63	20240829	5000	1.60	20241115	7430	-31.63	20240829	5000	1.60	20241115	0.54	N	079160	500	827 억	9732237	N	N	392	N	N
125	20241209	130634	55	60.00	KOSPI			N	N	N	Y	60	N	5090	-270	5	-5.04	1662979500	324009	89.67	5200	5290	5070	6960	3760	5360	5132.51	5.88	0	-68547	5646	5502	5336	5192	5026	5575	5265	828	1600	500	4180	10	1	165580074	8428	-4.08	1.48	12	0.20	-1249.00	3441.00	7430	20240829	-31.49	5000	20241115	1.80	7430	-31.49	20240829	5000	1.80	20241115	7430	-31.49	20240829	5000	1.80	20241115	0.54	N	079160	500	827 억	9732237	N	N	392	N	N
126	20241209	120630	55	60.00	KOSPI			N	N	N	Y	60	N	5100	-260	5	-4.85	1359716340	264451	73.19	5200	5290	5090	6960	3760	5360	5141.66	5.88	0	-48585	5646	5502	5336	5192	5026	5575	5265	828	1600	500	4180	10	1	165580074	8445	-4.08	1.48	12	0.16	-1249.00	3441.00	7430	20240829	-31.36	5000	20241115	2.00	7430	-31.36	20240829	5000	2.00	20241115	7430	-31.36	20240829	5000	2.00	20241115	0.54	N	079160	500	827 억	9732237	N	N	392	N	N
127	20241209	110632	55	60.00	KOSPI			N	N	N	Y	60	N	5110	-250	5	-4.66	1069694290	207653	57.47	5200	5290	5090	6960	3760	5360	5151.35	5.88	0	-24201	5646	5502	5336	5192	5026	5575	5265	828	1600	500	4180	10	1	165580074	8461	-4.09	1.49	12	0.13	-1249.00	3441.00	7430	20240829	-31.22	5000	20241115	2.20	7430	-31.22	20240829	5000	2.20	20241115	7430	-31.22	20240829	5000	2.20	20241115	0.54	N	079160	500	827 억	9732237	N	N	392	N	N
128	20241209	100629	55	60.00	KOSPI			N	N	N	Y	60	N	5150	-210	5	-3.92	824007120	159961	44.27	5200	5290	5090	6960	3760	5360	5151.30	5.88	0	-11333	5646	5502	5336	5192	5026	5575	5265	828	1600	500	4180	10	1	165580074	8527	-4.12	1.50	12	0.10	-1249.00	3441.00	7430	20240829	-30.69	5000	20241115	3.00	7430	-30.69	20240829	5000	3.00	20241115	7430	-30.69	20240829	5000	3.00	20241115	0.54	N	079160	500	827 억	9732237	N	N	392	N	N
129	20241209	090627	55	60.00	KOSPI			N	N	N	Y	60	N	5190	-170	5	-3.17	101625440	19480	5.39	5200	5290	5170	6960	3760	5360	5216.91	5.88	0	-848	5646	5502	5336	5192	5026	5575	5265	828	1600	500	4180	10	1	165580074	8594	-4.16	1.51	12	0.01	-1249.00	3441.00	7430	20240829	-30.15	5000	20241115	3.80	7430	-30.15	20240829	5000	3.80	20241115	7430	-30.15	20240829	5000	3.80	20241115	0.54	N	079160	500	827 억	9732237	N	N	392	N	N
130	20241206	160625	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5360	-40	5	-0.74	1922404040	360268	131.63	5350	5480	5170	7020	3780	5400	5336.03	5.82	0	105838	5620	5510	5450	5340	5280	5480	5310	828	1620	500	4210	10	1	165580074	8875	-4.29	1.56	12	0.22	-1249.00	3441.00	7430	20240829	-27.86	5000	20241115	7.20	7430	-27.86	20240829	5000	7.20	20241115	7430	-27.86	20240829	5000	7.20	20241115	0.55	N	079160	500	827 억	9640932	N	N	392	N	N
131	20241206	150628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	-30	5	-0.56	1831554250	343342	125.45	5350	5480	5170	7020	3780	5400	5334.49	5.82	0	100329	5620	5510	5450	5340	5280	5480	5310	828	1620	500	4210	10	1	165580074	8892	-4.30	1.56	12	0.21	-1249.00	3441.00	7430	20240829	-27.73	5000	20241115	7.40	7430	-27.73	20240829	5000	7.40	20241115	7430	-27.73	20240829	5000	7.40	20241115	0.55	N	079160	500	827 억	9640932	N	N	925	N	N
132	20241206	140626	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5370	-30	5	-0.56	1706851910	320129	116.97	5350	5480	5170	7020	3780	5400	5331.76	5.82	0	90091	5620	5510	5450	5340	5280	5480	5310	828	1620	500	4210	10	1	165580074	8892	-4.30	1.56	12	0.19	-1249.00	3441.00	7430	20240829	-27.73	5000	20241115	7.40	7430	-27.73	20240829	5000	7.40	20241115	7430	-27.73	20240829	5000	7.40	20241115	0.55	N	079160	500	827 억	9640932	N	N	925	N	N
133	20241206	130627	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5300	-100	5	-1.85	1475626540	276901	101.17	5350	5480	5170	7020	3780	5400	5329.08	5.82	0	87536	5620	5510	5450	5340	5280	5480	5310	828	1620	500	4210	10	1	165580074	8776	-4.24	1.54	12	0.17	-1249.00	3441.00	7430	20240829	-28.67	5000	20241115	6.00	7430	-28.67	20240829	5000	6.00	20241115	7430	-28.67	20240829	5000	6.00	20241115	0.55	N	079160	500	827 억	9640932	N	N	925	N	N
134	20241206	120623	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5310	-90	5	-1.67	1315883500	246785	90.17	5350	5480	5170	7020	3780	5400	5332.10	5.82	0	79059	5620	5510	5450	5340	5280	5480	5310	828	1620	500	4210	10	1	165580074	8792	-4.25	1.54	12	0.15	-1249.00	3441.00	7430	20240829	-28.53	5000	20241115	6.20	7430	-28.53	20240829	5000	6.20	20241115	7430	-28.53	20240829	5000	6.20	20241115	0.55	N	079160	500	827 억	9640932	N	N	925	N	N
135	20241206	110625	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5300	-100	5	-1.85	1109224420	207846	75.94	5350	5480	5170	7020	3780	5400	5336.76	5.82	0	55040	5620	5510	5450	5340	5280	5480	5310	828	1620	500	4210	10	1	165580074	8776	-4.24	1.54	12	0.13	-1249.00	3441.00	7430	20240829	-28.67	5000	20241115	6.00	7430	-28.67	20240829	5000	6.00	20241115	7430	-28.67	20240829	5000	6.00	20241115	0.55	N	079160	500	827 억	9640932	N	N	925	N	N
136	20241206	100622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5430	30	2	0.56	314807430	57974	21.18	5350	5480	5350	7020	3780	5400	5430.15	5.82	0	16432	5620	5510	5450	5340	5280	5480	5310	828	1620	500	4210	10	1	165580074	8991	-4.35	1.58	12	0.04	-1249.00	3441.00	7430	20240829	-26.92	5000	20241115	8.60	7430	-26.92	20240829	5000	8.60	20241115	7430	-26.92	20240829	5000	8.60	20241115	0.55	N	079160	500	827 억	9640932	N	N	925	N	N
137	20241206	090626	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5420	20	2	0.37	22807140	4231	1.55	5350	5430	5350	7020	3780	5400	5390.48	5.82	0	1948	5620	5510	5450	5340	5280	5480	5310	828	1620	500	4210	10	1	165580074	8974	-4.34	1.58	12	0.00	-1249.00	3441.00	7430	20240829	-27.05	5000	20241115	8.40	7430	-27.05	20240829	5000	8.40	20241115	7430	-27.05	20240829	5000	8.40	20241115	0.55	N	079160	500	827 억	9640932	N	N	925	N	N
138	20241205	160616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	-140	5	-2.53	1489568230	272914	115.26	5540	5560	5390	7200	3880	5540	5458.10	5.80	0	42183	5720	5630	5490	5400	5260	5675	5445	828	1660	500	4320	10	1	165580074	8941	-4.32	1.57	12	0.16	-1249.00	3441.00	7430	20240829	-27.32	5000	20241115	8.00	7430	-27.32	20240829	5000	8.00	20241115	7430	-27.32	20240829	5000	8.00	20241115	0.55	N	079160	500	827 억	9600989	N	N	925	N	N
139	20241205	150619	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5420	-120	5	-2.17	1198934210	219265	92.60	5540	5560	5390	7200	3880	5540	5467.97	5.80	0	34035	5720	5630	5490	5400	5260	5675	5445	828	1660	500	4320	10	1	165580074	8974	-4.34	1.58	12	0.13	-1249.00	3441.00	7430	20240829	-27.05	5000	20241115	8.40	7430	-27.05	20240829	5000	8.40	20241115	7430	-27.05	20240829	5000	8.40	20241115	0.55	N	079160	500	827 억	9600989	N	N	1108	N	N
140	20241205	140611	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5490	-50	5	-0.90	858279160	156463	66.08	5540	5560	5430	7200	3880	5540	5485.51	5.80	0	21592	5720	5630	5490	5400	5260	5675	5445	828	1660	500	4320	10	1	165580074	9090	-4.40	1.60	12	0.09	-1249.00	3441.00	7430	20240829	-26.11	5000	20241115	9.80	7430	-26.11	20240829	5000	9.80	20241115	7430	-26.11	20240829	5000	9.80	20241115	0.55	N	079160	500	827 억	9600989	N	N	1108	N	N
141	20241205	130616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5450	-90	5	-1.62	706878880	128741	54.37	5540	5560	5430	7200	3880	5540	5490.71	5.80	0	10115	5720	5630	5490	5400	5260	5675	5445	828	1660	500	4320	10	1	165580074	9024	-4.36	1.58	12	0.08	-1249.00	3441.00	7430	20240829	-26.65	5000	20241115	9.00	7430	-26.65	20240829	5000	9.00	20241115	7430	-26.65	20240829	5000	9.00	20241115	0.55	N	079160	500	827 억	9600989	N	N	1108	N	N
142	20241205	120616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5510	-30	5	-0.54	600691090	109364	46.19	5540	5560	5430	7200	3880	5540	5492.59	5.80	0	3604	5720	5630	5490	5400	5260	5675	5445	828	1660	500	4320	10	1	165580074	9123	-4.41	1.60	12	0.07	-1249.00	3441.00	7430	20240829	-25.84	5000	20241115	10.20	7430	-25.84	20240829	5000	10.20	20241115	7430	-25.84	20240829	5000	10.20	20241115	0.55	N	079160	500	827 억	9600989	N	N	1108	N	N
143	20241205	110616	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-20	5	-0.36	544650400	99190	41.89	5540	5560	5430	7200	3880	5540	5490.98	5.80	0	4421	5720	5630	5490	5400	5260	5675	5445	828	1660	500	4320	10	1	165580074	9140	-4.42	1.60	12	0.06	-1249.00	3441.00	7430	20240829	-25.71	5000	20241115	10.40	7430	-25.71	20240829	5000	10.40	20241115	7430	-25.71	20240829	5000	10.40	20241115	0.55	N	079160	500	827 억	9600989	N	N	1108	N	N
144	20241205	100613	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	0	3	0.00	382583630	69734	29.45	5540	5560	5430	7200	3880	5540	5486.33	5.80	0	-4431	5720	5630	5490	5400	5260	5675	5445	828	1660	500	4320	10	1	165580074	9173	-4.44	1.61	12	0.04	-1249.00	3441.00	7430	20240829	-25.44	5000	20241115	10.80	7430	-25.44	20240829	5000	10.80	20241115	7430	-25.44	20240829	5000	10.80	20241115	0.55	N	079160	500	827 억	9600989	N	N	1108	N	N
145	20241205	090617	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-20	5	-0.36	29846230	5397	2.28	5540	5560	5500	7200	3880	5540	5530.15	5.80	0	-101	5720	5630	5490	5400	5260	5675	5445	828	1660	500	4320	10	1	165580074	9140	-4.42	1.60	12	0.00	-1249.00	3441.00	7430	20240829	-25.71	5000	20241115	10.40	7430	-25.71	20240829	5000	10.40	20241115	7430	-25.71	20240829	5000	10.40	20241115	0.55	N	079160	500	827 억	9600989	N	N	1108	N	N
146	20241204	160606	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-90	5	-1.60	1304919210	236424	105.53	5500	5580	5350	7310	3950	5630	5519.37	5.79	0	18598	5716	5672	5586	5542	5456	5695	5565	828	1680	500	4390	10	1	165580074	9173	-4.44	1.61	12	0.14	-1249.00	3441.00	7430	20240829	-25.44	5000	20241115	10.80	7430	-25.44	20240829	5000	10.80	20241115	7430	-25.44	20240829	5000	10.80	20241115	0.54	N	079160	500	827 억	9583340	N	N	1108	N	N
147	20241204	150607	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5560	-70	5	-1.24	1253587660	227161	101.40	5500	5580	5350	7310	3950	5630	5518.50	5.79	0	17995	5716	5672	5586	5542	5456	5695	5565	828	1680	500	4390	10	1	165580074	9206	-4.45	1.62	12	0.14	-1249.00	3441.00	7430	20240829	-25.17	5000	20241115	11.20	7430	-25.17	20240829	5000	11.20	20241115	7430	-25.17	20240829	5000	11.20	20241115	0.54	N	079160	500	827 억	9583340	N	N	130	N	N
148	20241204	140606	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	-100	5	-1.78	1167556120	211608	94.46	5500	5580	5350	7310	3950	5630	5517.54	5.79	0	14169	5716	5672	5586	5542	5456	5695	5565	828	1680	500	4390	10	1	165580074	9157	-4.43	1.61	12	0.13	-1249.00	3441.00	7430	20240829	-25.57	5000	20241115	10.60	7430	-25.57	20240829	5000	10.60	20241115	7430	-25.57	20240829	5000	10.60	20241115	0.54	N	079160	500	827 억	9583340	N	N	130	N	N
149	20241204	130603	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5550	-80	5	-1.42	1061115950	192381	85.87	5500	5580	5350	7310	3950	5630	5515.70	5.79	0	20530	5716	5672	5586	5542	5456	5695	5565	828	1680	500	4390	10	1	165580074	9190	-4.44	1.61	12	0.12	-1249.00	3441.00	7430	20240829	-25.30	5000	20241115	11.00	7430	-25.30	20240829	5000	11.00	20241115	7430	-25.30	20240829	5000	11.00	20241115	0.54	N	079160	500	827 억	9583340	N	N	130	N	N
150	20241204	120602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-110	5	-1.95	976641470	177129	79.07	5500	5580	5350	7310	3950	5630	5513.73	5.79	0	17326	5716	5672	5586	5542	5456	5695	5565	828	1680	500	4390	10	1	165580074	9140	-4.42	1.60	12	0.11	-1249.00	3441.00	7430	20240829	-25.71	5000	20241115	10.40	7430	-25.71	20240829	5000	10.40	20241115	7430	-25.71	20240829	5000	10.40	20241115	0.54	N	079160	500	827 억	9583340	N	N	130	N	N
151	20241204	110554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-90	5	-1.60	856970360	155468	69.40	5500	5580	5350	7310	3950	5630	5512.20	5.79	0	17356	5716	5672	5586	5542	5456	5695	5565	828	1680	500	4390	10	1	165580074	9173	-4.44	1.61	12	0.09	-1249.00	3441.00	7430	20240829	-25.44	5000	20241115	10.80	7430	-25.44	20240829	5000	10.80	20241115	7430	-25.44	20240829	5000	10.80	20241115	0.54	N	079160	500	827 억	9583340	N	N	130	N	N
152	20241204	100559	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	-60	5	-1.07	699545520	127019	56.70	5500	5580	5350	7310	3950	5630	5507.41	5.79	0	5657	5716	5672	5586	5542	5456	5695	5565	828	1680	500	4390	10	1	165580074	9223	-4.46	1.62	12	0.08	-1249.00	3441.00	7430	20240829	-25.03	5000	20241115	11.40	7430	-25.03	20240829	5000	11.40	20241115	7430	-25.03	20240829	5000	11.40	20241115	0.54	N	079160	500	827 억	9583340	N	N	130	N	N
153	20241204	090606	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-110	5	-1.95	207953890	38057	16.99	5500	5530	5350	7310	3950	5630	5464.27	5.79	0	-5060	5716	5672	5586	5542	5456	5695	5565	828	1680	500	4390	10	1	165580074	9140	-4.42	1.60	12	0.02	-1249.00	3441.00	7430	20240829	-25.71	5000	20241115	10.40	7430	-25.71	20240829	5000	10.40	20241115	7430	-25.71	20240829	5000	10.40	20241115	0.54	N	079160	500	827 억	9583340	N	N	130	N	N
154	20241203	160632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5630	110	2	1.99	1251015000	223822	114.23	5500	5630	5500	7170	3870	5520	5589.33	5.71	0	129552	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580074	9322	-4.51	1.64	12	0.14	-1249.00	3441.00	7430	20240829	-24.23	5000	20241115	12.60	7430	-24.23	20240829	5000	12.60	20241115	7430	-24.23	20240829	5000	12.60	20241115	0.55	N	079160	500	827 억	9454579	N	N	130	N	N
155	20241203	150655	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5620	100	2	1.81	1180756550	211318	107.85	5500	5630	5500	7170	3870	5520	5587.58	5.71	0	121963	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580074	9306	-4.50	1.63	12	0.13	-1249.00	3441.00	7430	20240829	-24.36	5000	20241115	12.40	7430	-24.36	20240829	5000	12.40	20241115	7430	-24.36	20240829	5000	12.40	20241115	0.55	N	079160	500	827 억	9454579	N	N	959	N	N
156	20241203	140640	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	90	2	1.63	896944510	160582	81.96	5500	5620	5500	7170	3870	5520	5585.59	5.71	0	95795	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580074	9289	-4.49	1.63	12	0.10	-1249.00	3441.00	7430	20240829	-24.50	5000	20241115	12.20	7430	-24.50	20240829	5000	12.20	20241115	7430	-24.50	20240829	5000	12.20	20241115	0.55	N	079160	500	827 억	9454579	N	N	959	N	N
157	20241203	130643	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	70	2	1.27	695804410	124729	63.66	5500	5610	5500	7170	3870	5520	5578.53	5.71	0	73997	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580074	9256	-4.48	1.62	12	0.08	-1249.00	3441.00	7430	20240829	-24.76	5000	20241115	11.80	7430	-24.76	20240829	5000	11.80	20241115	7430	-24.76	20240829	5000	11.80	20241115	0.55	N	079160	500	827 억	9454579	N	N	959	N	N
158	20241203	120654	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5590	70	2	1.27	536191390	96199	49.10	5500	5610	5500	7170	3870	5520	5573.77	5.71	0	56836	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580074	9256	-4.48	1.62	12	0.06	-1249.00	3441.00	7430	20240829	-24.76	5000	20241115	11.80	7430	-24.76	20240829	5000	11.80	20241115	7430	-24.76	20240829	5000	11.80	20241115	0.55	N	079160	500	827 억	9454579	N	N	959	N	N
159	20241203	110636	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	60	2	1.09	442669170	79438	40.54	5500	5610	5500	7170	3870	5520	5572.51	5.71	0	45653	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580074	9239	-4.47	1.62	12	0.05	-1249.00	3441.00	7430	20240829	-24.90	5000	20241115	11.60	7430	-24.90	20240829	5000	11.60	20241115	7430	-24.90	20240829	5000	11.60	20241115	0.55	N	079160	500	827 억	9454579	N	N	959	N	N
160	20241203	100625	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5570	50	2	0.91	369326590	66304	33.84	5500	5610	5500	7170	3870	5520	5570.20	5.71	0	40692	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580074	9223	-4.46	1.62	12	0.04	-1249.00	3441.00	7430	20240829	-25.03	5000	20241115	11.40	7430	-25.03	20240829	5000	11.40	20241115	7430	-25.03	20240829	5000	11.40	20241115	0.55	N	079160	500	827 억	9454579	N	N	959	N	N
161	20241203	090622	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5560	40	2	0.72	110516020	19962	10.19	5500	5600	5500	7170	3870	5520	5536.32	5.71	0	14287	5706	5612	5556	5462	5406	5585	5435	828	1650	500	4300	10	1	165580074	9206	-4.45	1.62	12	0.01	-1249.00	3441.00	7430	20240829	-25.17	5000	20241115	11.20	7430	-25.17	20240829	5000	11.20	20241115	7430	-25.17	20240829	5000	11.20	20241115	0.55	N	079160	500	827 억	9454579	N	N	959	N	N
162	20241202	160608	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-50	5	-0.90	1083880110	195218	62.28	5620	5650	5500	7240	3900	5570	5552.27	5.70	0	17416	5730	5650	5540	5460	5350	5690	5500	828	1670	500	4340	10	1	165580074	9140	-4.42	1.60	12	0.12	-1249.00	3441.00	7430	20240829	-25.71	5000	20241115	10.40	7430	-25.71	20240829	5000	10.40	20241115	7430	-25.71	20240829	5000	10.40	20241115	0.55	N	079160	500	827 억	9444040	N	N	959	N	N
163	20241202	150652	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	-40	5	-0.72	1020776090	183784	58.63	5620	5650	5500	7240	3900	5570	5554.20	5.70	0	15528	5730	5650	5540	5460	5350	5690	5500	828	1670	500	4340	10	1	165580074	9157	-4.43	1.61	12	0.11	-1249.00	3441.00	7430	20240829	-25.57	5000	20241115	10.60	7430	-25.57	20240829	5000	10.60	20241115	7430	-25.57	20240829	5000	10.60	20241115	0.55	N	079160	500	827 억	9444040	N	N	734	N	N
164	20241202	140636	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5540	-30	5	-0.54	875714800	157588	50.27	5620	5650	5500	7240	3900	5570	5556.97	5.70	0	13437	5730	5650	5540	5460	5350	5690	5500	828	1670	500	4340	10	1	165580074	9173	-4.44	1.61	12	0.10	-1249.00	3441.00	7430	20240829	-25.44	5000	20241115	10.80	7430	-25.44	20240829	5000	10.80	20241115	7430	-25.44	20240829	5000	10.80	20241115	0.55	N	079160	500	827 억	9444040	N	N	734	N	N
165	20241202	130621	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5520	-50	5	-0.90	799103590	143731	45.85	5620	5650	5500	7240	3900	5570	5559.70	5.70	0	9992	5730	5650	5540	5460	5350	5690	5500	828	1670	500	4340	10	1	165580074	9140	-4.42	1.60	12	0.09	-1249.00	3441.00	7430	20240829	-25.71	5000	20241115	10.40	7430	-25.71	20240829	5000	10.40	20241115	7430	-25.71	20240829	5000	10.40	20241115	0.55	N	079160	500	827 억	9444040	N	N	734	N	N
166	20241202	120638	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5530	-40	5	-0.72	655735310	117744	37.56	5620	5650	5510	7240	3900	5570	5569.16	5.70	0	5857	5730	5650	5540	5460	5350	5690	5500	828	1670	500	4340	10	1	165580074	9157	-4.43	1.61	12	0.07	-1249.00	3441.00	7430	20240829	-25.57	5000	20241115	10.60	7430	-25.57	20240829	5000	10.60	20241115	7430	-25.57	20240829	5000	10.60	20241115	0.55	N	079160	500	827 억	9444040	N	N	734	N	N
167	20241202	110602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5560	-10	5	-0.18	532095400	95392	30.43	5620	5650	5510	7240	3900	5570	5578.00	5.70	0	227	5730	5650	5540	5460	5350	5690	5500	828	1670	500	4340	10	1	165580074	9206	-4.45	1.62	12	0.06	-1249.00	3441.00	7430	20240829	-25.17	5000	20241115	11.20	7430	-25.17	20240829	5000	11.20	20241115	7430	-25.17	20240829	5000	11.20	20241115	0.55	N	079160	500	827 억	9444040	N	N	734	N	N
168	20241202	100608	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5580	10	2	0.18	375533660	67131	21.42	5620	5650	5540	7240	3900	5570	5594.11	5.70	0	-3545	5730	5650	5540	5460	5350	5690	5500	828	1670	500	4340	10	1	165580074	9239	-4.47	1.62	12	0.04	-1249.00	3441.00	7430	20240829	-24.90	5000	20241115	11.60	7430	-24.90	20240829	5000	11.60	20241115	7430	-24.90	20240829	5000	11.60	20241115	0.55	N	079160	500	827 억	9444040	N	N	734	N	N
169	20241202	090605	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5610	40	2	0.72	117594090	20904	6.67	5620	5650	5580	7240	3900	5570	5625.97	5.70	0	-3066	5730	5650	5540	5460	5350	5690	5500	828	1670	500	4340	10	1	165580074	9289	-4.49	1.63	12	0.01	-1249.00	3441.00	7430	20240829	-24.50	5000	20241115	12.20	7430	-24.50	20240829	5000	12.20	20241115	7430	-24.50	20240829	5000	12.20	20241115	0.55	N	079160	500	827 억	9444040	N	N	734	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History