KissMeData/210980/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161020	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	246047340	33925	63.59	7340	7340	7200	9560	5160	7360	7253.22	2.34	-14599	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	434907	N	N	8	N	N
3	20241231	151004	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	246047340	33925	63.59	7340	7340	7200	9560	5160	7360	7253.22	2.34	-14599	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	434907	N	N	8	N	N
4	20241231	141019	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	246047340	33925	63.59	7340	7340	7200	9560	5160	7360	7253.22	2.34	-14599	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	434907	N	N	8	N	N
5	20241231	131020	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	246047340	33925	63.59	7340	7340	7200	9560	5160	7360	7253.22	2.34	-14599	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	434907	N	N	8	N	N
6	20241231	121019	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	246047340	33925	63.59	7340	7340	7200	9560	5160	7360	7253.22	2.34	-14599	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	434907	N	N	8	N	N
7	20241231	111018	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	246047340	33925	63.59	7340	7340	7200	9560	5160	7360	7253.22	2.34	-14599	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	434907	N	N	8	N	N
8	20241231	101011	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	246047340	33925	63.59	7340	7340	7200	9560	5160	7360	7253.22	2.34	-14599	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	434907	N	N	8	N	N
9	20241231	091015	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	246047340	33925	63.59	7340	7340	7200	9560	5160	7360	7253.22	2.34	-14599	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	434907	N	N	8	N	N
10	20241230	161013	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	241853670	33345	62.51	7340	7340	7200	9560	5160	7360	7253.22	2.41	0	-14562	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.18	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	449506	N	N	8	N	N
11	20241230	151017	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7230	-130	5	-1.77	202401740	27884	52.27	7340	7340	7200	9560	5160	7360	7258.71	2.41	0	-12335	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1346	1.70	0.23	12	0.15	4261.00	31495.00	18364	20240111	-60.63	6680	20241209	8.23	18364	-60.63	20240111	6680	8.23	20241209	32400	-77.69	20240111	6680	8.23	20241209	1.75	N	210980	1000	186 억	449506	N	N	8	N	N
12	20241230	141017	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7220	-140	5	-1.90	188815800	26005	48.75	7340	7340	7200	9560	5160	7360	7260.75	2.41	0	-11051	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1344	1.69	0.23	12	0.14	4261.00	31495.00	18364	20240111	-60.68	6680	20241209	8.08	18364	-60.68	20240111	6680	8.08	20241209	32400	-77.72	20240111	6680	8.08	20241209	1.75	N	210980	1000	186 억	449506	N	N	8	N	N
13	20241230	131017	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7250	-110	5	-1.49	164277790	22611	42.39	7340	7340	7200	9560	5160	7360	7265.39	2.41	0	-9744	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1350	1.70	0.23	12	0.12	4261.00	31495.00	18364	20240111	-60.52	6680	20241209	8.53	18364	-60.52	20240111	6680	8.53	20241209	32400	-77.62	20240111	6680	8.53	20241209	1.75	N	210980	1000	186 억	449506	N	N	8	N	N
14	20241230	121013	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7260	-100	5	-1.36	146512560	20161	37.79	7340	7340	7200	9560	5160	7360	7267.13	2.41	0	-7490	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1352	1.70	0.23	12	0.11	4261.00	31495.00	18364	20240111	-60.47	6680	20241209	8.68	18364	-60.47	20240111	6680	8.68	20241209	32400	-77.59	20240111	6680	8.68	20241209	1.75	N	210980	1000	186 억	449506	N	N	8	N	N
15	20241230	111016	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7270	-90	5	-1.22	110797100	15251	28.59	7340	7340	7200	9560	5160	7360	7264.91	2.41	0	-4687	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1353	1.71	0.23	12	0.08	4261.00	31495.00	18364	20240111	-60.41	6680	20241209	8.83	18364	-60.41	20240111	6680	8.83	20241209	32400	-77.56	20240111	6680	8.83	20241209	1.75	N	210980	1000	186 억	449506	N	N	8	N	N
16	20241230	101015	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7220	-140	5	-1.90	82032070	11286	21.16	7340	7340	7200	9560	5160	7360	7268.48	2.41	0	-2755	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1344	1.69	0.23	12	0.06	4261.00	31495.00	18364	20240111	-60.68	6680	20241209	8.08	18364	-60.68	20240111	6680	8.08	20241209	32400	-77.72	20240111	6680	8.08	20241209	1.75	N	210980	1000	186 억	449506	N	N	8	N	N
17	20241230	091017	55	60.00	KOSPI		부동산	N	N	N	Y	60	N	7270	-90	5	-1.22	19473440	2676	5.02	7340	7340	7220	9560	5160	7360	7277.07	2.41	0	-883	7720	7540	7410	7230	7100	7475	7165	186	2200	1000	4560	10	1	18617382	1353	1.71	0.23	12	0.01	4261.00	31495.00	18364	20240111	-60.41	6680	20241209	8.83	18364	-60.41	20240111	6680	8.83	20241209	32400	-77.56	20240111	6680	8.83	20241209	1.75	N	210980	1000	186 억	449506	N	N	8	N	N
18	20241227	161011	55	60.00	KOSPI			N	N	N	Y	60	N	7360	-320	5	-4.17	392528830	53216	114.06	7570	7590	7280	9980	5380	7680	7376.18	2.47	0	-11209	7940	7810	7710	7580	7480	7760	7530	186	2300	1000	4760	10	1	18617382	1370	1.73	0.23	12	0.29	4261.00	31495.00	18364	20240111	-59.92	6680	20241209	10.18	18364	-59.92	20240111	6680	10.18	20241209	32400	-77.28	20240111	6680	10.18	20241209	1.76	N	210980	1000	186 억	460473	N	N	8	N	N
19	20241227	151010	55	60.00	KOSPI			N	N	N	Y	60	N	7320	-360	5	-4.69	379075090	51384	110.14	7570	7590	7280	9980	5380	7680	7377.30	2.47	0	-10154	7940	7810	7710	7580	7480	7760	7530	186	2300	1000	4760	10	1	18617382	1363	1.72	0.23	12	0.28	4261.00	31495.00	18364	20240111	-60.14	6680	20241209	9.58	18364	-60.14	20240111	6680	9.58	20241209	32400	-77.41	20240111	6680	9.58	20241209	1.76	N	210980	1000	186 억	460473	N	N	12	N	N
20	20241227	141013	55	60.00	KOSPI			N	N	N	Y	60	N	7310	-370	5	-4.82	342686290	46408	99.47	7570	7590	7280	9980	5380	7680	7384.21	2.47	0	-8148	7940	7810	7710	7580	7480	7760	7530	186	2300	1000	4760	10	1	18617382	1361	1.72	0.23	12	0.25	4261.00	31495.00	18364	20240111	-60.19	6680	20241209	9.43	18364	-60.19	20240111	6680	9.43	20241209	32400	-77.44	20240111	6680	9.43	20241209	1.76	N	210980	1000	186 억	460473	N	N	12	N	N
21	20241227	131011	55	60.00	KOSPI			N	N	N	Y	60	N	7330	-350	5	-4.56	304015720	41122	88.14	7570	7590	7280	9980	5380	7680	7393.02	2.47	0	-7205	7940	7810	7710	7580	7480	7760	7530	186	2300	1000	4760	10	1	18617382	1365	1.72	0.23	12	0.22	4261.00	31495.00	18364	20240111	-60.08	6680	20241209	9.73	18364	-60.08	20240111	6680	9.73	20241209	32400	-77.38	20240111	6680	9.73	20241209	1.76	N	210980	1000	186 억	460473	N	N	12	N	N
22	20241227	121012	55	60.00	KOSPI			N	N	N	Y	60	N	7320	-360	5	-4.69	267412710	36131	77.44	7570	7590	7280	9980	5380	7680	7401.20	2.47	0	-5883	7940	7810	7710	7580	7480	7760	7530	186	2300	1000	4760	10	1	18617382	1363	1.72	0.23	12	0.19	4261.00	31495.00	18364	20240111	-60.14	6680	20241209	9.58	18364	-60.14	20240111	6680	9.58	20241209	32400	-77.41	20240111	6680	9.58	20241209	1.76	N	210980	1000	186 억	460473	N	N	12	N	N
23	20241227	111011	55	60.00	KOSPI			N	N	N	Y	60	N	7370	-310	5	-4.04	160892360	21599	46.30	7570	7590	7360	9980	5380	7680	7449.07	2.47	0	-6837	7940	7810	7710	7580	7480	7760	7530	186	2300	1000	4760	10	1	18617382	1372	1.73	0.23	12	0.12	4261.00	31495.00	18364	20240111	-59.87	6680	20241209	10.33	18364	-59.87	20240111	6680	10.33	20241209	32400	-77.25	20240111	6680	10.33	20241209	1.76	N	210980	1000	186 억	460473	N	N	12	N	N
24	20241227	101008	55	60.00	KOSPI			N	N	N	Y	60	N	7510	-170	5	-2.21	87094130	11637	24.94	7570	7590	7410	9980	5380	7680	7484.24	2.47	0	-846	7940	7810	7710	7580	7480	7760	7530	186	2300	1000	4760	10	1	18617382	1398	1.76	0.24	12	0.06	4261.00	31495.00	18364	20240111	-59.10	6680	20241209	12.43	18364	-59.10	20240111	6680	12.43	20241209	32400	-76.82	20240111	6680	12.43	20241209	1.76	N	210980	1000	186 억	460473	N	N	12	N	N
25	20241227	091013	55	60.00	KOSPI			N	N	N	Y	60	N	7460	-220	5	-2.86	39505690	5255	11.26	7570	7590	7460	9980	5380	7680	7517.73	2.47	0	-599	7940	7810	7710	7580	7480	7760	7530	186	2300	1000	4760	10	1	18617382	1389	1.75	0.24	12	0.03	4261.00	31495.00	18364	20240111	-59.38	6680	20241209	11.68	18364	-59.38	20240111	6680	11.68	20241209	32400	-76.98	20240111	6680	11.68	20241209	1.76	N	210980	1000	186 억	460473	N	N	12	N	N
26	20241226	161005	55	60.00	KOSPI			N	N	N	Y	60	N	7680	-110	5	-1.41	359455850	46543	135.13	7790	7840	7610	10120	5460	7790	7723.10	2.51	0	-7521	7923	7856	7753	7686	7583	7890	7720	186	2330	1000	4820	10	1	18617382	1430	1.80	0.24	12	0.25	4261.00	31495.00	18364	20240111	-58.18	6680	20241209	14.97	18364	-58.18	20240111	6680	14.97	20241209	32400	-76.30	20240111	6680	14.97	20241209	1.79	N	210980	1000	186 억	467934	N	N	12	N	N
27	20241226	151003	55	60.00	KOSPI			N	N	N	Y	60	N	7640	-150	5	-1.93	340152930	44027	127.82	7790	7840	7610	10120	5460	7790	7726.01	2.51	0	-7460	7923	7856	7753	7686	7583	7890	7720	186	2330	1000	4820	10	1	18617382	1422	1.79	0.24	12	0.24	4261.00	31495.00	18364	20240111	-58.40	6680	20241209	14.37	18364	-58.40	20240111	6680	14.37	20241209	32400	-76.42	20240111	6680	14.37	20241209	1.79	N	210980	1000	186 억	467934	N	N	6	N	N
28	20241226	141001	55	60.00	KOSPI			N	N	N	Y	60	N	7610	-180	5	-2.31	308583740	39894	115.82	7790	7840	7610	10120	5460	7790	7735.09	2.51	0	-9416	7923	7856	7753	7686	7583	7890	7720	186	2330	1000	4820	10	1	18617382	1417	1.79	0.24	12	0.21	4261.00	31495.00	18364	20240111	-58.56	6680	20241209	13.92	18364	-58.56	20240111	6680	13.92	20241209	32400	-76.51	20240111	6680	13.92	20241209	1.79	N	210980	1000	186 억	467934	N	N	6	N	N
29	20241226	131003	55	60.00	KOSPI			N	N	N	Y	60	N	7670	-120	5	-1.54	264523660	34139	99.11	7790	7840	7640	10120	5460	7790	7748.43	2.51	0	-5680	7923	7856	7753	7686	7583	7890	7720	186	2330	1000	4820	10	1	18617382	1428	1.80	0.24	12	0.18	4261.00	31495.00	18364	20240111	-58.23	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.79	N	210980	1000	186 억	467934	N	N	6	N	N
30	20241226	121001	55	60.00	KOSPI			N	N	N	Y	60	N	7670	-120	5	-1.54	233838800	30130	87.48	7790	7840	7670	10120	5460	7790	7761.00	2.51	0	-6417	7923	7856	7753	7686	7583	7890	7720	186	2330	1000	4820	10	1	18617382	1428	1.80	0.24	12	0.16	4261.00	31495.00	18364	20240111	-58.23	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.79	N	210980	1000	186 억	467934	N	N	6	N	N
31	20241226	111000	55	60.00	KOSPI			N	N	N	Y	60	N	7710	-80	5	-1.03	210329270	27075	78.61	7790	7840	7710	10120	5460	7790	7768.39	2.51	0	-4185	7923	7856	7753	7686	7583	7890	7720	186	2330	1000	4820	10	1	18617382	1435	1.81	0.24	12	0.15	4261.00	31495.00	18364	20240111	-58.02	6680	20241209	15.42	18364	-58.02	20240111	6680	15.42	20241209	32400	-76.20	20240111	6680	15.42	20241209	1.79	N	210980	1000	186 억	467934	N	N	6	N	N
32	20241226	101003	55	60.00	KOSPI			N	N	N	Y	60	N	7790	0	3	0.00	123677890	15882	46.11	7790	7840	7720	10120	5460	7790	7787.30	2.51	0	-4312	7923	7856	7753	7686	7583	7890	7720	186	2330	1000	4820	10	1	18617382	1450	1.83	0.25	12	0.09	4261.00	31495.00	18364	20240111	-57.58	6680	20241209	16.62	18364	-57.58	20240111	6680	16.62	20241209	32400	-75.96	20240111	6680	16.62	20241209	1.79	N	210980	1000	186 억	467934	N	N	6	N	N
33	20241226	091003	55	60.00	KOSPI			N	N	N	Y	60	N	7830	40	2	0.51	29729230	3802	11.04	7790	7840	7790	10120	5460	7790	7819.37	2.51	0	-946	7923	7856	7753	7686	7583	7890	7720	186	2330	1000	4820	10	1	18617382	1458	1.84	0.25	12	0.02	4261.00	31495.00	18364	20240111	-57.36	6680	20241209	17.22	18364	-57.36	20240111	6680	17.22	20241209	32400	-75.83	20240111	6680	17.22	20241209	1.79	N	210980	1000	186 억	467934	N	N	6	N	N
34	20241224	161002	55	60.00	KOSPI			N	N	N	Y	60	N	7790	110	2	1.43	267019970	34421	137.27	7690	7820	7650	9980	5380	7680	7757.47	2.47	0	8459	7886	7782	7706	7602	7526	7770	7590	186	2300	1000	4760	10	1	18617382	1450	1.83	0.25	12	0.18	4261.00	31495.00	18364	20240111	-57.58	6680	20241209	16.62	18364	-57.58	20240111	6680	16.62	20241209	32400	-75.96	20240111	6680	16.62	20241209	1.80	N	210980	1000	186 억	459729	N	N	6	N	N
35	20241224	151000	55	60.00	KOSPI			N	N	N	Y	60	N	7800	120	2	1.56	256076000	33016	131.66	7690	7820	7650	9980	5380	7680	7756.12	2.47	0	9117	7886	7782	7706	7602	7526	7770	7590	186	2300	1000	4760	10	1	18617382	1452	1.83	0.25	12	0.18	4261.00	31495.00	18364	20240111	-57.53	6680	20241209	16.77	18364	-57.53	20240111	6680	16.77	20241209	32400	-75.93	20240111	6680	16.77	20241209	1.80	N	210980	1000	186 억	459729	N	N	29	N	N
36	20241224	140959	55	60.00	KOSPI			N	N	N	Y	60	N	7750	70	2	0.91	160656120	20748	82.74	7690	7800	7650	9980	5380	7680	7743.21	2.47	0	8471	7886	7782	7706	7602	7526	7770	7590	186	2300	1000	4760	10	1	18617382	1443	1.82	0.25	12	0.11	4261.00	31495.00	18364	20240111	-57.80	6680	20241209	16.02	18364	-57.80	20240111	6680	16.02	20241209	32400	-76.08	20240111	6680	16.02	20241209	1.80	N	210980	1000	186 억	459729	N	N	29	N	N
37	20241224	131000	55	60.00	KOSPI			N	N	N	Y	60	N	7730	50	2	0.65	113192540	14630	58.34	7690	7800	7650	9980	5380	7680	7737.02	2.47	0	3586	7886	7782	7706	7602	7526	7770	7590	186	2300	1000	4760	10	1	18617382	1439	1.81	0.25	12	0.08	4261.00	31495.00	18364	20240111	-57.91	6680	20241209	15.72	18364	-57.91	20240111	6680	15.72	20241209	32400	-76.14	20240111	6680	15.72	20241209	1.80	N	210980	1000	186 억	459729	N	N	29	N	N
38	20241224	121000	55	60.00	KOSPI			N	N	N	Y	60	N	7740	60	2	0.78	92891290	12008	47.89	7690	7800	7650	9980	5380	7680	7735.78	2.47	0	2368	7886	7782	7706	7602	7526	7770	7590	186	2300	1000	4760	10	1	18617382	1441	1.82	0.25	12	0.06	4261.00	31495.00	18364	20240111	-57.85	6680	20241209	15.87	18364	-57.85	20240111	6680	15.87	20241209	32400	-76.11	20240111	6680	15.87	20241209	1.80	N	210980	1000	186 억	459729	N	N	29	N	N
39	20241224	111002	55	60.00	KOSPI			N	N	N	Y	60	N	7750	70	2	0.91	84778130	10959	43.70	7690	7800	7650	9980	5380	7680	7735.94	2.47	0	2416	7886	7782	7706	7602	7526	7770	7590	186	2300	1000	4760	10	1	18617382	1443	1.82	0.25	12	0.06	4261.00	31495.00	18364	20240111	-57.80	6680	20241209	16.02	18364	-57.80	20240111	6680	16.02	20241209	32400	-76.08	20240111	6680	16.02	20241209	1.80	N	210980	1000	186 억	459729	N	N	29	N	N
40	20241224	101000	55	60.00	KOSPI			N	N	N	Y	60	N	7690	10	2	0.13	77897590	10069	40.15	7690	7800	7650	9980	5380	7680	7736.38	2.47	0	2237	7886	7782	7706	7602	7526	7770	7590	186	2300	1000	4760	10	1	18617382	1432	1.80	0.24	12	0.05	4261.00	31495.00	18364	20240111	-58.12	6680	20241209	15.12	18364	-58.12	20240111	6680	15.12	20241209	32400	-76.27	20240111	6680	15.12	20241209	1.80	N	210980	1000	186 억	459729	N	N	29	N	N
41	20241224	091005	55	60.00	KOSPI			N	N	N	Y	60	N	7730	50	2	0.65	4924620	640	2.55	7690	7730	7650	9980	5380	7680	7694.72	2.47	0	327	7886	7782	7706	7602	7526	7770	7590	186	2300	1000	4760	10	1	18617382	1439	1.81	0.25	12	0.00	4261.00	31495.00	18364	20240111	-57.91	6680	20241209	15.72	18364	-57.91	20240111	6680	15.72	20241209	32400	-76.14	20240111	6680	15.72	20241209	1.80	N	210980	1000	186 억	459729	N	N	29	N	N
42	20241223	160952	55	60.00	KOSPI			N	N	N	Y	60	N	7680	-20	5	-0.26	189999020	24705	76.30	7680	7810	7630	10010	5390	7700	7690.71	2.49	0	-4513	7880	7790	7670	7580	7460	7835	7625	186	2310	1000	4770	10	1	18617382	1430	1.80	0.24	12	0.13	4261.00	31495.00	18364	20240111	-58.18	6680	20241209	14.97	18364	-58.18	20240111	6680	14.97	20241209	32400	-76.30	20240111	6680	14.97	20241209	1.79	N	210980	1000	186 억	464486	N	N	29	N	N
43	20241223	150958	55	60.00	KOSPI			N	N	N	Y	60	N	7670	-30	5	-0.39	184754910	24022	74.19	7680	7810	7630	10010	5390	7700	7691.07	2.49	0	-4279	7880	7790	7670	7580	7460	7835	7625	186	2310	1000	4770	10	1	18617382	1428	1.80	0.24	12	0.13	4261.00	31495.00	18364	20240111	-58.23	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.79	N	210980	1000	186 억	464486	N	N	7	N	N
44	20241223	140952	55	60.00	KOSPI			N	N	N	Y	60	N	7700	0	3	0.00	165587230	21529	66.49	7680	7810	7630	10010	5390	7700	7691.36	2.49	0	-4177	7880	7790	7670	7580	7460	7835	7625	186	2310	1000	4770	10	1	18617382	1434	1.81	0.24	12	0.12	4261.00	31495.00	18364	20240111	-58.07	6680	20241209	15.27	18364	-58.07	20240111	6680	15.27	20241209	32400	-76.23	20240111	6680	15.27	20241209	1.79	N	210980	1000	186 억	464486	N	N	7	N	N
45	20241223	130952	55	60.00	KOSPI			N	N	N	Y	60	N	7660	-40	5	-0.52	146835280	19086	58.95	7680	7810	7630	10010	5390	7700	7693.35	2.49	0	-4513	7880	7790	7670	7580	7460	7835	7625	186	2310	1000	4770	10	1	18617382	1426	1.80	0.24	12	0.10	4261.00	31495.00	18364	20240111	-58.29	6680	20241209	14.67	18364	-58.29	20240111	6680	14.67	20241209	32400	-76.36	20240111	6680	14.67	20241209	1.79	N	210980	1000	186 억	464486	N	N	7	N	N
46	20241223	120954	55	60.00	KOSPI			N	N	N	Y	60	N	7650	-50	5	-0.65	130397120	16938	52.31	7680	7810	7630	10010	5390	7700	7698.50	2.49	0	-3441	7880	7790	7670	7580	7460	7835	7625	186	2310	1000	4770	10	1	18617382	1424	1.80	0.24	12	0.09	4261.00	31495.00	18364	20240111	-58.34	6680	20241209	14.52	18364	-58.34	20240111	6680	14.52	20241209	32400	-76.39	20240111	6680	14.52	20241209	1.79	N	210980	1000	186 억	464486	N	N	7	N	N
47	20241223	110952	55	60.00	KOSPI			N	N	N	Y	60	N	7640	-60	5	-0.78	120066370	15587	48.14	7680	7810	7630	10010	5390	7700	7702.98	2.49	0	-2867	7880	7790	7670	7580	7460	7835	7625	186	2310	1000	4770	10	1	18617382	1422	1.79	0.24	12	0.08	4261.00	31495.00	18364	20240111	-58.40	6680	20241209	14.37	18364	-58.40	20240111	6680	14.37	20241209	32400	-76.42	20240111	6680	14.37	20241209	1.79	N	210980	1000	186 억	464486	N	N	7	N	N
48	20241223	100947	55	60.00	KOSPI			N	N	N	Y	60	N	7680	-20	5	-0.26	106227730	13778	42.55	7680	7810	7630	10010	5390	7700	7709.95	2.49	0	-1851	7880	7790	7670	7580	7460	7835	7625	186	2310	1000	4770	10	1	18617382	1430	1.80	0.24	12	0.07	4261.00	31495.00	18364	20240111	-58.18	6680	20241209	14.97	18364	-58.18	20240111	6680	14.97	20241209	32400	-76.30	20240111	6680	14.97	20241209	1.79	N	210980	1000	186 억	464486	N	N	7	N	N
49	20241223	090951	55	60.00	KOSPI			N	N	N	Y	60	N	7770	70	2	0.91	47803190	6186	19.11	7680	7810	7680	10010	5390	7700	7727.64	2.49	0	4385	7880	7790	7670	7580	7460	7835	7625	186	2310	1000	4770	10	1	18617382	1447	1.82	0.25	12	0.03	4261.00	31495.00	18364	20240111	-57.69	6680	20241209	16.32	18364	-57.69	20240111	6680	16.32	20241209	32400	-76.02	20240111	6680	16.32	20241209	1.79	N	210980	1000	186 억	464486	N	N	7	N	N
50	20241220	160947	55	60.00	KOSPI			N	N	N	Y	60	N	7700	30	2	0.39	246437880	32286	79.46	7620	7760	7550	9970	5370	7670	7632.75	2.56	0	-10505	7870	7770	7660	7560	7450	7820	7610	186	2300	1000	4750	10	1	18617382	1434	1.81	0.24	12	0.17	4261.00	31495.00	18421	20231213	-58.20	6680	20241209	15.27	18364	-58.07	20240111	6680	15.27	20241209	32400	-76.23	20240111	6680	15.27	20241209	1.79	N	210980	1000	186 억	475823	N	N	7	N	N
51	20241220	150950	55	60.00	KOSPI			N	N	N	Y	60	N	7640	-30	5	-0.39	225003930	29492	72.58	7620	7760	7550	9970	5370	7670	7629.32	2.56	0	-9554	7870	7770	7660	7560	7450	7820	7610	186	2300	1000	4750	10	1	18617382	1422	1.79	0.24	12	0.16	4261.00	31495.00	18421	20231213	-58.53	6680	20241209	14.37	18364	-58.40	20240111	6680	14.37	20241209	32400	-76.42	20240111	6680	14.37	20241209	1.79	N	210980	1000	186 억	475823	N	N	3	N	N
52	20241220	140948	55	60.00	KOSPI			N	N	N	Y	60	N	7610	-60	5	-0.78	214490520	28112	69.19	7620	7760	7550	9970	5370	7670	7629.86	2.56	0	-8986	7870	7770	7660	7560	7450	7820	7610	186	2300	1000	4750	10	1	18617382	1417	1.79	0.24	12	0.15	4261.00	31495.00	18421	20231213	-58.69	6680	20241209	13.92	18364	-58.56	20240111	6680	13.92	20241209	32400	-76.51	20240111	6680	13.92	20241209	1.79	N	210980	1000	186 억	475823	N	N	3	N	N
53	20241220	130947	55	60.00	KOSPI			N	N	N	Y	60	N	7600	-70	5	-0.91	173890840	22750	55.99	7620	7760	7580	9970	5370	7670	7643.55	2.56	0	-6048	7870	7770	7660	7560	7450	7820	7610	186	2300	1000	4750	10	1	18617382	1415	1.78	0.24	12	0.12	4261.00	31495.00	18421	20231213	-58.74	6680	20241209	13.77	18364	-58.61	20240111	6680	13.77	20241209	32400	-76.54	20240111	6680	13.77	20241209	1.79	N	210980	1000	186 억	475823	N	N	3	N	N
54	20241220	120946	55	60.00	KOSPI			N	N	N	Y	60	N	7620	-50	5	-0.65	136483720	17828	43.88	7620	7760	7580	9970	5370	7670	7655.58	2.56	0	-3623	7870	7770	7660	7560	7450	7820	7610	186	2300	1000	4750	10	1	18617382	1419	1.79	0.24	12	0.10	4261.00	31495.00	18421	20231213	-58.63	6680	20241209	14.07	18364	-58.51	20240111	6680	14.07	20241209	32400	-76.48	20240111	6680	14.07	20241209	1.79	N	210980	1000	186 억	475823	N	N	3	N	N
55	20241220	110946	55	60.00	KOSPI			N	N	N	Y	60	N	7640	-30	5	-0.39	122215380	15961	39.28	7620	7760	7580	9970	5370	7670	7657.13	2.56	0	-2104	7870	7770	7660	7560	7450	7820	7610	186	2300	1000	4750	10	1	18617382	1422	1.79	0.24	12	0.09	4261.00	31495.00	18421	20231213	-58.53	6680	20241209	14.37	18364	-58.40	20240111	6680	14.37	20241209	32400	-76.42	20240111	6680	14.37	20241209	1.79	N	210980	1000	186 억	475823	N	N	3	N	N
56	20241220	100947	55	60.00	KOSPI			N	N	N	Y	60	N	7680	10	2	0.13	94996450	12410	30.54	7620	7760	7580	9970	5370	7670	7654.83	2.56	0	498	7870	7770	7660	7560	7450	7820	7610	186	2300	1000	4750	10	1	18617382	1430	1.80	0.24	12	0.07	4261.00	31495.00	18421	20231213	-58.31	6680	20241209	14.97	18364	-58.18	20240111	6680	14.97	20241209	32400	-76.30	20240111	6680	14.97	20241209	1.79	N	210980	1000	186 억	475823	N	N	3	N	N
57	20241220	090949	55	60.00	KOSPI			N	N	N	Y	60	N	7690	20	2	0.26	28353510	3705	9.12	7620	7760	7620	9970	5370	7670	7652.77	2.56	0	265	7870	7770	7660	7560	7450	7820	7610	186	2300	1000	4750	10	1	18617382	1432	1.80	0.24	12	0.02	4261.00	31495.00	18421	20231213	-58.25	6680	20241209	15.12	18364	-58.12	20240111	6680	15.12	20241209	32400	-76.27	20240111	6680	15.12	20241209	1.79	N	210980	1000	186 억	475823	N	N	3	N	N
58	20241219	160945	55	60.00	KOSPI			N	N	N	Y	60	N	7670	0	3	0.00	311719790	40633	96.85	7550	7760	7550	9970	5370	7670	7671.59	2.55	0	-507	7823	7746	7673	7596	7523	7785	7635	186	2300	1000	4750	10	1	18617382	1428	1.80	0.24	12	0.22	4261.00	31495.00	18421	20231213	-58.36	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.79	N	210980	1000	186 억	475392	N	N	3	N	N
59	20241219	150943	55	60.00	KOSPI			N	N	N	Y	60	N	7640	-30	5	-0.39	305502350	39823	94.92	7550	7760	7550	9970	5370	7670	7671.51	2.55	0	-441	7823	7746	7673	7596	7523	7785	7635	186	2300	1000	4750	10	1	18617382	1422	1.79	0.24	12	0.21	4261.00	31495.00	18421	20231213	-58.53	6680	20241209	14.37	18364	-58.40	20240111	6680	14.37	20241209	32400	-76.42	20240111	6680	14.37	20241209	1.79	N	210980	1000	186 억	475392	N	N	5	N	N
60	20241219	140945	55	60.00	KOSPI			N	N	N	Y	60	N	7740	70	2	0.91	263911430	34395	81.98	7550	7760	7550	9970	5370	7670	7672.96	2.55	0	-647	7823	7746	7673	7596	7523	7785	7635	186	2300	1000	4750	10	1	18617382	1441	1.82	0.25	12	0.18	4261.00	31495.00	18421	20231213	-57.98	6680	20241209	15.87	18364	-57.85	20240111	6680	15.87	20241209	32400	-76.11	20240111	6680	15.87	20241209	1.79	N	210980	1000	186 억	475392	N	N	5	N	N
61	20241219	130943	55	60.00	KOSPI			N	N	N	Y	60	N	7750	80	2	1.04	221865410	28961	69.03	7550	7760	7550	9970	5370	7670	7660.83	2.55	0	-875	7823	7746	7673	7596	7523	7785	7635	186	2300	1000	4750	10	1	18617382	1443	1.82	0.25	12	0.16	4261.00	31495.00	18421	20231213	-57.93	6680	20241209	16.02	18364	-57.80	20240111	6680	16.02	20241209	32400	-76.08	20240111	6680	16.02	20241209	1.79	N	210980	1000	186 억	475392	N	N	5	N	N
62	20241219	120946	55	60.00	KOSPI			N	N	N	Y	60	N	7660	-10	5	-0.13	148057820	19399	46.24	7550	7720	7550	9970	5370	7670	7632.24	2.55	0	194	7823	7746	7673	7596	7523	7785	7635	186	2300	1000	4750	10	1	18617382	1426	1.80	0.24	12	0.10	4261.00	31495.00	18421	20231213	-58.42	6680	20241209	14.67	18364	-58.29	20240111	6680	14.67	20241209	32400	-76.36	20240111	6680	14.67	20241209	1.79	N	210980	1000	186 억	475392	N	N	5	N	N
63	20241219	110943	55	60.00	KOSPI			N	N	N	Y	60	N	7650	-20	5	-0.26	81938900	10774	25.68	7550	7720	7550	9970	5370	7670	7605.24	2.55	0	555	7823	7746	7673	7596	7523	7785	7635	186	2300	1000	4750	10	1	18617382	1424	1.80	0.24	12	0.06	4261.00	31495.00	18421	20231213	-58.47	6680	20241209	14.52	18364	-58.34	20240111	6680	14.52	20241209	32400	-76.39	20240111	6680	14.52	20241209	1.79	N	210980	1000	186 억	475392	N	N	5	N	N
64	20241219	100935	55	60.00	KOSPI			N	N	N	Y	60	N	7640	-30	5	-0.39	56671680	7464	17.79	7550	7720	7550	9970	5370	7670	7592.67	2.55	0	890	7823	7746	7673	7596	7523	7785	7635	186	2300	1000	4750	10	1	18617382	1422	1.79	0.24	12	0.04	4261.00	31495.00	18421	20231213	-58.53	6680	20241209	14.37	18364	-58.40	20240111	6680	14.37	20241209	32400	-76.42	20240111	6680	14.37	20241209	1.79	N	210980	1000	186 억	475392	N	N	5	N	N
65	20241219	090945	55	60.00	KOSPI			N	N	N	Y	60	N	7600	-70	5	-0.91	29767340	3929	9.36	7550	7720	7550	9970	5370	7670	7576.31	2.55	0	758	7823	7746	7673	7596	7523	7785	7635	186	2300	1000	4750	10	1	18617382	1415	1.78	0.24	12	0.02	4261.00	31495.00	18421	20231213	-58.74	6680	20241209	13.77	18364	-58.61	20240111	6680	13.77	20241209	32400	-76.54	20240111	6680	13.77	20241209	1.79	N	210980	1000	186 억	475392	N	N	5	N	N
66	20241218	160940	55	60.00	KOSPI			N	N	N	Y	60	N	7670	40	2	0.52	321213640	41956	132.03	7630	7750	7600	9910	5350	7630	7655.96	2.52	0	4903	7790	7710	7650	7570	7510	7680	7540	186	2280	1000	4730	10	1	18617382	1428	1.80	0.24	12	0.23	4261.00	31495.00	19016	20231211	-59.67	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.81	N	210980	1000	186 억	469966	N	N	5	N	N
67	20241218	150944	55	60.00	KOSPI			N	N	N	Y	60	N	7720	90	2	1.18	302777780	39556	124.48	7630	7750	7600	9910	5350	7630	7654.41	2.52	0	4965	7790	7710	7650	7570	7510	7680	7540	186	2280	1000	4730	10	1	18617382	1437	1.81	0.25	12	0.21	4261.00	31495.00	19016	20231211	-59.40	6680	20241209	15.57	18364	-57.96	20240111	6680	15.57	20241209	32400	-76.17	20240111	6680	15.57	20241209	1.81	N	210980	1000	186 억	469966	N	N	0	N	N
68	20241218	140942	55	60.00	KOSPI			N	N	N	Y	60	N	7660	30	2	0.39	250671340	32762	103.10	7630	7750	7600	9910	5350	7630	7651.28	2.52	0	1699	7790	7710	7650	7570	7510	7680	7540	186	2280	1000	4730	10	1	18617382	1426	1.80	0.24	12	0.18	4261.00	31495.00	19016	20231211	-59.72	6680	20241209	14.67	18364	-58.29	20240111	6680	14.67	20241209	32400	-76.36	20240111	6680	14.67	20241209	1.81	N	210980	1000	186 억	469966	N	N	0	N	N
69	20241218	130944	55	60.00	KOSPI			N	N	N	Y	60	N	7630	0	3	0.00	114285840	14945	47.03	7630	7750	7600	9910	5350	7630	7647.10	2.52	0	-8527	7790	7710	7650	7570	7510	7680	7540	186	2280	1000	4730	10	1	18617382	1421	1.79	0.24	12	0.08	4261.00	31495.00	19016	20231211	-59.88	6680	20241209	14.22	18364	-58.45	20240111	6680	14.22	20241209	32400	-76.45	20240111	6680	14.22	20241209	1.81	N	210980	1000	186 억	469966	N	N	0	N	N
70	20241218	120935	55	60.00	KOSPI			N	N	N	Y	60	N	7630	0	3	0.00	100571870	13145	41.37	7630	7750	7600	9910	5350	7630	7650.96	2.52	0	-8123	7790	7710	7650	7570	7510	7680	7540	186	2280	1000	4730	10	1	18617382	1421	1.79	0.24	12	0.07	4261.00	31495.00	19016	20231211	-59.88	6680	20241209	14.22	18364	-58.45	20240111	6680	14.22	20241209	32400	-76.45	20240111	6680	14.22	20241209	1.81	N	210980	1000	186 억	469966	N	N	0	N	N
71	20241218	110942	55	60.00	KOSPI			N	N	N	Y	60	N	7670	40	2	0.52	90111020	11774	37.05	7630	7750	7600	9910	5350	7630	7653.39	2.52	0	-7148	7790	7710	7650	7570	7510	7680	7540	186	2280	1000	4730	10	1	18617382	1428	1.80	0.24	12	0.06	4261.00	31495.00	19016	20231211	-59.67	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.81	N	210980	1000	186 억	469966	N	N	0	N	N
72	20241218	100943	55	60.00	KOSPI			N	N	N	Y	60	N	7680	50	2	0.66	33983420	4439	13.97	7630	7750	7600	9910	5350	7630	7655.65	2.52	0	-2267	7790	7710	7650	7570	7510	7680	7540	186	2280	1000	4730	10	1	18617382	1430	1.80	0.24	12	0.02	4261.00	31495.00	19016	20231211	-59.61	6680	20241209	14.97	18364	-58.18	20240111	6680	14.97	20241209	32400	-76.30	20240111	6680	14.97	20241209	1.81	N	210980	1000	186 억	469966	N	N	0	N	N
73	20241218	090946	55	60.00	KOSPI			N	N	N	Y	60	N	7720	90	2	1.18	7876560	1023	3.22	7630	7750	7630	9910	5350	7630	7699.47	2.52	0	62	7790	7710	7650	7570	7510	7680	7540	186	2280	1000	4730	10	1	18617382	1437	1.81	0.25	12	0.01	4261.00	31495.00	19016	20231211	-59.40	6680	20241209	15.57	18364	-57.96	20240111	6680	15.57	20241209	32400	-76.17	20240111	6680	15.57	20241209	1.81	N	210980	1000	186 억	469966	N	N	0	N	N
74	20241217	160938	55	60.00	KOSPI			N	N	N	Y	60	N	7630	-30	5	-0.39	241776830	31630	116.18	7660	7730	7590	9950	5370	7660	7643.91	2.51	0	2685	7793	7726	7663	7596	7533	7760	7630	186	2290	1000	4740	10	1	18617382	1421	1.79	0.24	12	0.17	4261.00	31495.00	19668	20231208	-61.21	6680	20241209	14.22	18364	-58.45	20240111	6680	14.22	20241209	32400	-76.45	20240111	6680	14.22	20241209	1.84	N	210980	1000	186 억	466664	N	N	0	N	N
75	20241217	150942	55	60.00	KOSPI			N	N	N	Y	60	N	7680	20	2	0.26	225240350	29472	108.26	7660	7730	7590	9950	5370	7660	7642.52	2.51	0	3711	7793	7726	7663	7596	7533	7760	7630	186	2290	1000	4740	10	1	18617382	1430	1.80	0.24	12	0.16	4261.00	31495.00	19668	20231208	-60.95	6680	20241209	14.97	18364	-58.18	20240111	6680	14.97	20241209	32400	-76.30	20240111	6680	14.97	20241209	1.84	N	210980	1000	186 억	466664	N	N	0	N	N
76	20241217	140933	55	60.00	KOSPI			N	N	N	Y	60	N	7660	0	3	0.00	209648620	27438	100.79	7660	7730	7590	9950	5370	7660	7640.81	2.51	0	3112	7793	7726	7663	7596	7533	7760	7630	186	2290	1000	4740	10	1	18617382	1426	1.80	0.24	12	0.15	4261.00	31495.00	19668	20231208	-61.05	6680	20241209	14.67	18364	-58.29	20240111	6680	14.67	20241209	32400	-76.36	20240111	6680	14.67	20241209	1.84	N	210980	1000	186 억	466664	N	N	0	N	N
77	20241217	130930	55	60.00	KOSPI			N	N	N	Y	60	N	7620	-40	5	-0.52	151529910	19826	72.83	7660	7730	7590	9950	5370	7660	7642.99	2.51	0	-3251	7793	7726	7663	7596	7533	7760	7630	186	2290	1000	4740	10	1	18617382	1419	1.79	0.24	12	0.11	4261.00	31495.00	19668	20231208	-61.26	6680	20241209	14.07	18364	-58.51	20240111	6680	14.07	20241209	32400	-76.48	20240111	6680	14.07	20241209	1.84	N	210980	1000	186 억	466664	N	N	0	N	N
78	20241217	120912	55	60.00	KOSPI			N	N	N	Y	60	N	7620	-40	5	-0.52	116635010	15245	56.00	7660	7730	7610	9950	5370	7660	7650.71	2.51	0	-2739	7793	7726	7663	7596	7533	7760	7630	186	2290	1000	4740	10	1	18617382	1419	1.79	0.24	12	0.08	4261.00	31495.00	19668	20231208	-61.26	6680	20241209	14.07	18364	-58.51	20240111	6680	14.07	20241209	32400	-76.48	20240111	6680	14.07	20241209	1.84	N	210980	1000	186 억	466664	N	N	0	N	N
79	20241217	110917	55	60.00	KOSPI			N	N	N	Y	60	N	7660	0	3	0.00	85666040	11189	41.10	7660	7730	7610	9950	5370	7660	7656.27	2.51	0	-1092	7793	7726	7663	7596	7533	7760	7630	186	2290	1000	4740	10	1	18617382	1426	1.80	0.24	12	0.06	4261.00	31495.00	19668	20231208	-61.05	6680	20241209	14.67	18364	-58.29	20240111	6680	14.67	20241209	32400	-76.36	20240111	6680	14.67	20241209	1.84	N	210980	1000	186 억	466664	N	N	0	N	N
80	20241217	100930	55	60.00	KOSPI			N	N	N	Y	60	N	7660	0	3	0.00	76112420	9941	36.52	7660	7730	7610	9950	5370	7660	7656.41	2.51	0	-1010	7793	7726	7663	7596	7533	7760	7630	186	2290	1000	4740	10	1	18617382	1426	1.80	0.24	12	0.05	4261.00	31495.00	19668	20231208	-61.05	6680	20241209	14.67	18364	-58.29	20240111	6680	14.67	20241209	32400	-76.36	20240111	6680	14.67	20241209	1.84	N	210980	1000	186 억	466664	N	N	0	N	N
81	20241217	090939	55	60.00	KOSPI			N	N	N	Y	60	N	7680	20	2	0.26	4449670	582	2.14	7660	7730	7610	9950	5370	7660	7645.48	2.51	0	-39	7793	7726	7663	7596	7533	7760	7630	186	2290	1000	4740	10	1	18617382	1430	1.80	0.24	12	0.00	4261.00	31495.00	19668	20231208	-60.95	6680	20241209	14.97	18364	-58.18	20240111	6680	14.97	20241209	32400	-76.30	20240111	6680	14.97	20241209	1.84	N	210980	1000	186 억	466664	N	N	0	N	N
82	20241216	160930	55	60.00	KOSPI			N	N	N	Y	60	N	7660	110	2	1.46	208538850	27185	63.75	7640	7730	7600	9810	5290	7550	7671.10	2.47	0	6628	7710	7630	7560	7480	7410	7670	7520	186	2260	1000	4680	10	1	18617382	1426	1.80	0.24	12	0.15	4261.00	31495.00	19668	20231208	-61.05	6680	20241209	14.67	18364	-58.29	20240111	6680	14.67	20241209	32400	-76.36	20240111	6680	14.67	20241209	1.84	N	210980	1000	186 억	459622	N	N	26	N	N
83	20241216	150940	55	60.00	KOSPI			N	N	N	Y	60	N	7640	90	2	1.19	199242040	25971	60.91	7640	7730	7600	9810	5290	7550	7671.71	2.47	0	6430	7710	7630	7560	7480	7410	7670	7520	186	2260	1000	4680	10	1	18617382	1422	1.79	0.24	12	0.14	4261.00	31495.00	19668	20231208	-61.16	6680	20241209	14.37	18364	-58.40	20240111	6680	14.37	20241209	32400	-76.42	20240111	6680	14.37	20241209	1.84	N	210980	1000	186 억	459622	N	N	26	N	N
84	20241216	140938	55	60.00	KOSPI			N	N	N	Y	60	N	7670	120	2	1.59	171184390	22306	52.31	7640	7730	7600	9810	5290	7550	7674.37	2.47	0	6350	7710	7630	7560	7480	7410	7670	7520	186	2260	1000	4680	10	1	18617382	1428	1.80	0.24	12	0.12	4261.00	31495.00	19668	20231208	-61.00	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.84	N	210980	1000	186 억	459622	N	N	26	N	N
85	20241216	130940	55	60.00	KOSPI			N	N	N	Y	60	N	7650	100	2	1.32	151258220	19708	46.22	7640	7730	7600	9810	5290	7550	7674.97	2.47	0	5454	7710	7630	7560	7480	7410	7670	7520	186	2260	1000	4680	10	1	18617382	1424	1.80	0.24	12	0.11	4261.00	31495.00	19668	20231208	-61.10	6680	20241209	14.52	18364	-58.34	20240111	6680	14.52	20241209	32400	-76.39	20240111	6680	14.52	20241209	1.84	N	210980	1000	186 억	459622	N	N	26	N	N
86	20241216	120939	55	60.00	KOSPI			N	N	N	Y	60	N	7670	120	2	1.59	129522430	16872	39.57	7640	7730	7600	9810	5290	7550	7676.77	2.47	0	5583	7710	7630	7560	7480	7410	7670	7520	186	2260	1000	4680	10	1	18617382	1428	1.80	0.24	12	0.09	4261.00	31495.00	19668	20231208	-61.00	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.84	N	210980	1000	186 억	459622	N	N	26	N	N
87	20241216	110938	55	60.00	KOSPI			N	N	N	Y	60	N	7690	140	2	1.85	110788090	14430	33.84	7640	7730	7600	9810	5290	7550	7677.62	2.47	0	5056	7710	7630	7560	7480	7410	7670	7520	186	2260	1000	4680	10	1	18617382	1432	1.80	0.24	12	0.08	4261.00	31495.00	19668	20231208	-60.90	6680	20241209	15.12	18364	-58.12	20240111	6680	15.12	20241209	32400	-76.27	20240111	6680	15.12	20241209	1.84	N	210980	1000	186 억	459622	N	N	26	N	N
88	20241216	100939	55	60.00	KOSPI			N	N	N	Y	60	N	7670	120	2	1.59	74615010	9715	22.78	7640	7730	7600	9810	5290	7550	7680.39	2.47	0	3514	7710	7630	7560	7480	7410	7670	7520	186	2260	1000	4680	10	1	18617382	1428	1.80	0.24	12	0.05	4261.00	31495.00	19668	20231208	-61.00	6680	20241209	14.82	18364	-58.23	20240111	6680	14.82	20241209	32400	-76.33	20240111	6680	14.82	20241209	1.84	N	210980	1000	186 억	459622	N	N	26	N	N
89	20241216	090939	55	60.00	KOSPI			N	N	N	Y	60	N	7700	150	2	1.99	18212380	2378	5.58	7640	7700	7600	9810	5290	7550	7658.70	2.47	0	947	7710	7630	7560	7480	7410	7670	7520	186	2260	1000	4680	10	1	18617382	1434	1.81	0.24	12	0.01	4261.00	31495.00	19668	20231208	-60.85	6680	20241209	15.27	18364	-58.07	20240111	6680	15.27	20241209	32400	-76.23	20240111	6680	15.27	20241209	1.84	N	210980	1000	186 억	459622	N	N	26	N	N
90	20241213	160931	55	60.00	KOSPI			N	N	N	Y	60	N	7550	50	2	0.67	321954730	42528	145.94	7530	7640	7490	9750	5250	7500	7570.42	2.38	0	18338	7626	7562	7446	7382	7266	7595	7415	186	2250	1000	4650	10	1	18617382	1406	1.77	0.24	12	0.23	4261.00	31495.00	19668	20231208	-61.61	6680	20241209	13.02	18364	-58.89	20240111	6680	13.02	20241209	32500	-76.77	20231213	6680	13.02	20241209	1.84	N	210980	1000	186 억	442873	N	N	26	N	N
91	20241213	150937	55	60.00	KOSPI			N	N	N	Y	60	N	7580	80	2	1.07	306191370	40444	138.79	7530	7640	7490	9750	5250	7500	7570.75	2.38	0	18715	7626	7562	7446	7382	7266	7595	7415	186	2250	1000	4650	10	1	18617382	1411	1.78	0.24	12	0.22	4261.00	31495.00	19668	20231208	-61.46	6680	20241209	13.47	18364	-58.72	20240111	6680	13.47	20241209	32500	-76.68	20231213	6680	13.47	20241209	1.84	N	210980	1000	186 억	442873	N	N	8	N	N
92	20241213	140936	55	60.00	KOSPI			N	N	N	Y	60	N	7550	50	2	0.67	281836670	37232	127.77	7530	7640	7490	9750	5250	7500	7569.74	2.38	0	18709	7626	7562	7446	7382	7266	7595	7415	186	2250	1000	4650	10	1	18617382	1406	1.77	0.24	12	0.20	4261.00	31495.00	19668	20231208	-61.61	6680	20241209	13.02	18364	-58.89	20240111	6680	13.02	20241209	32500	-76.77	20231213	6680	13.02	20241209	1.84	N	210980	1000	186 억	442873	N	N	8	N	N
93	20241213	130937	55	60.00	KOSPI			N	N	N	Y	60	N	7600	100	2	1.33	229123110	30260	103.84	7530	7640	7490	9750	5250	7500	7571.81	2.38	0	16777	7626	7562	7446	7382	7266	7595	7415	186	2250	1000	4650	10	1	18617382	1415	1.78	0.24	12	0.16	4261.00	31495.00	19668	20231208	-61.36	6680	20241209	13.77	18364	-58.61	20240111	6680	13.77	20241209	32500	-76.62	20231213	6680	13.77	20241209	1.84	N	210980	1000	186 억	442873	N	N	8	N	N
94	20241213	120938	55	60.00	KOSPI			N	N	N	Y	60	N	7610	110	2	1.47	195646260	25865	88.76	7530	7620	7490	9750	5250	7500	7564.13	2.38	0	14734	7626	7562	7446	7382	7266	7595	7415	186	2250	1000	4650	10	1	18617382	1417	1.79	0.24	12	0.14	4261.00	31495.00	19668	20231208	-61.31	6680	20241209	13.92	18364	-58.56	20240111	6680	13.92	20241209	32500	-76.58	20231213	6680	13.92	20241209	1.84	N	210980	1000	186 억	442873	N	N	8	N	N
95	20241213	110935	55	60.00	KOSPI			N	N	N	Y	60	N	7540	40	2	0.53	127893580	16912	58.04	7530	7620	7490	9750	5250	7500	7562.30	2.38	0	6889	7626	7562	7446	7382	7266	7595	7415	186	2250	1000	4650	10	1	18617382	1404	1.77	0.24	12	0.09	4261.00	31495.00	19668	20231208	-61.66	6680	20241209	12.87	18364	-58.94	20240111	6680	12.87	20241209	32500	-76.80	20231213	6680	12.87	20241209	1.84	N	210980	1000	186 억	442873	N	N	8	N	N
96	20241213	100926	55	60.00	KOSPI			N	N	N	Y	60	N	7580	80	2	1.07	82086300	10848	37.23	7530	7620	7490	9750	5250	7500	7566.95	2.38	0	3318	7626	7562	7446	7382	7266	7595	7415	186	2250	1000	4650	10	1	18617382	1411	1.78	0.24	12	0.06	4261.00	31495.00	19668	20231208	-61.46	6680	20241209	13.47	18364	-58.72	20240111	6680	13.47	20241209	32500	-76.68	20231213	6680	13.47	20241209	1.84	N	210980	1000	186 억	442873	N	N	8	N	N
97	20241213	090937	55	60.00	KOSPI			N	N	N	Y	60	N	7540	40	2	0.53	2372080	316	1.08	7530	7540	7490	9750	5250	7500	7506.58	2.38	0	-69	7626	7562	7446	7382	7266	7595	7415	186	2250	1000	4650	10	1	18617382	1404	1.77	0.24	12	0.00	4261.00	31495.00	19668	20231208	-61.66	6680	20241209	12.87	18364	-58.94	20240111	6680	12.87	20241209	32500	-76.80	20231213	6680	12.87	20241209	1.84	N	210980	1000	186 억	442873	N	N	8	N	N
98	20241212	160937	55	60.00	KOSPI			N	N	N	Y	60	N	7500	30	2	0.40	216823830	29140	73.35	7470	7510	7330	9710	5230	7470	7440.72	2.38	0	-880	7743	7606	7443	7306	7143	7675	7375	186	2240	1000	4630	10	1	18617382	1396	1.76	0.24	12	0.16	4261.00	31495.00	19668	20231208	-61.87	6680	20241209	12.28	18364	-59.16	20240111	6680	12.28	20241209	32500	-76.92	20231213	6680	12.28	20241209	1.87	N	210980	1000	186 억	443792	N	N	8	N	N
99	20241212	150930	55	60.00	KOSPI			N	N	N	Y	60	N	7490	20	2	0.27	196514130	26429	66.52	7470	7510	7330	9710	5230	7470	7435.55	2.38	0	-850	7743	7606	7443	7306	7143	7675	7375	186	2240	1000	4630	10	1	18617382	1394	1.76	0.24	12	0.14	4261.00	31495.00	19668	20231208	-61.92	6680	20241209	12.13	18364	-59.21	20240111	6680	12.13	20241209	32500	-76.95	20231213	6680	12.13	20241209	1.87	N	210980	1000	186 억	443792	N	N	6	N	N
100	20241212	140928	55	60.00	KOSPI			N	N	N	Y	60	N	7420	-50	5	-0.67	166869280	22451	56.51	7470	7510	7330	9710	5230	7470	7432.60	2.38	0	-2823	7743	7606	7443	7306	7143	7675	7375	186	2240	1000	4630	10	1	18617382	1381	1.74	0.24	12	0.12	4261.00	31495.00	19668	20231208	-62.27	6680	20241209	11.08	18364	-59.59	20240111	6680	11.08	20241209	32500	-77.17	20231213	6680	11.08	20241209	1.87	N	210980	1000	186 억	443792	N	N	6	N	N
101	20241212	130917	55	60.00	KOSPI			N	N	N	Y	60	N	7410	-60	5	-0.80	151380840	20356	51.24	7470	7510	7330	9710	5230	7470	7436.67	2.38	0	-3669	7743	7606	7443	7306	7143	7675	7375	186	2240	1000	4630	10	1	18617382	1380	1.74	0.24	12	0.11	4261.00	31495.00	19668	20231208	-62.32	6680	20241209	10.93	18364	-59.65	20240111	6680	10.93	20241209	32500	-77.20	20231213	6680	10.93	20241209	1.87	N	210980	1000	186 억	443792	N	N	6	N	N
102	20241212	120912	55	60.00	KOSPI			N	N	N	Y	60	N	7400	-70	5	-0.94	117875450	15810	39.79	7470	7510	7390	9710	5230	7470	7455.75	2.38	0	-3870	7743	7606	7443	7306	7143	7675	7375	186	2240	1000	4630	10	1	18617382	1378	1.74	0.23	12	0.08	4261.00	31495.00	19668	20231208	-62.38	6680	20241209	10.78	18364	-59.70	20240111	6680	10.78	20241209	32500	-77.23	20231213	6680	10.78	20241209	1.87	N	210980	1000	186 억	443792	N	N	6	N	N
103	20241212	110924	55	60.00	KOSPI			N	N	N	Y	60	N	7450	-20	5	-0.27	84911120	11374	28.63	7470	7510	7400	9710	5230	7470	7465.37	2.38	0	-2034	7743	7606	7443	7306	7143	7675	7375	186	2240	1000	4630	10	1	18617382	1387	1.75	0.24	12	0.06	4261.00	31495.00	19668	20231208	-62.12	6680	20241209	11.53	18364	-59.43	20240111	6680	11.53	20241209	32500	-77.08	20231213	6680	11.53	20241209	1.87	N	210980	1000	186 억	443792	N	N	6	N	N
104	20241212	100922	55	60.00	KOSPI			N	N	N	Y	60	N	7510	40	2	0.54	60092100	8052	20.27	7470	7510	7400	9710	5230	7470	7463.00	2.38	0	-205	7743	7606	7443	7306	7143	7675	7375	186	2240	1000	4630	10	1	18617382	1398	1.76	0.24	12	0.04	4261.00	31495.00	19668	20231208	-61.82	6680	20241209	12.43	18364	-59.10	20240111	6680	12.43	20241209	32500	-76.89	20231213	6680	12.43	20241209	1.87	N	210980	1000	186 억	443792	N	N	6	N	N
105	20241212	090930	55	60.00	KOSPI			N	N	N	Y	60	N	7500	30	2	0.40	10362770	1384	3.48	7470	7500	7460	9710	5230	7470	7487.55	2.38	0	509	7743	7606	7443	7306	7143	7675	7375	186	2240	1000	4630	10	1	18617382	1396	1.76	0.24	12	0.01	4261.00	31495.00	19668	20231208	-61.87	6680	20241209	12.28	18364	-59.16	20240111	6680	12.28	20241209	32500	-76.92	20231213	6680	12.28	20241209	1.87	N	210980	1000	186 억	443792	N	N	6	N	N
106	20241211	160923	55	60.00	KOSPI			N	N	N	Y	60	N	7470	180	2	2.47	296481430	39710	71.83	7290	7580	7280	9470	5110	7290	7466.17	2.31	0	15641	7696	7492	7086	6882	6476	7595	6985	186	2180	1000	4510	10	1	18617382	1391	1.75	0.24	12	0.21	4261.00	31495.00	19668	20231208	-62.02	6680	20241209	11.83	18364	-59.32	20240111	6680	11.83	20241209	33550	-77.73	20231211	6680	11.83	20241209	1.94	N	210980	1000	186 억	430112	N	N	6	N	N
107	20241211	150912	55	60.00	KOSPI			N	N	N	Y	60	N	7480	190	2	2.61	289357970	38752	70.10	7290	7580	7280	9470	5110	7290	7466.92	2.31	0	15622	7696	7492	7086	6882	6476	7595	6985	186	2180	1000	4510	10	1	18617382	1393	1.76	0.24	12	0.21	4261.00	31495.00	19668	20231208	-61.97	6680	20241209	11.98	18364	-59.27	20240111	6680	11.98	20241209	33550	-77.70	20231211	6680	11.98	20241209	1.94	N	210980	1000	186 억	430112	N	N	2	N	N
108	20241211	140930	55	60.00	KOSPI			N	N	N	Y	60	N	7400	110	2	1.51	272859890	36537	66.09	7290	7580	7280	9470	5110	7290	7468.04	2.31	0	15685	7696	7492	7086	6882	6476	7595	6985	186	2180	1000	4510	10	1	18617382	1378	1.74	0.23	12	0.20	4261.00	31495.00	19668	20231208	-62.38	6680	20241209	10.78	18364	-59.70	20240111	6680	10.78	20241209	33550	-77.94	20231211	6680	10.78	20241209	1.94	N	210980	1000	186 억	430112	N	N	2	N	N
109	20241211	130932	55	60.00	KOSPI			N	N	N	Y	60	N	7440	150	2	2.06	262301440	35116	63.52	7290	7580	7280	9470	5110	7290	7469.57	2.31	0	16452	7696	7492	7086	6882	6476	7595	6985	186	2180	1000	4510	10	1	18617382	1385	1.75	0.24	12	0.19	4261.00	31495.00	19668	20231208	-62.17	6680	20241209	11.38	18364	-59.49	20240111	6680	11.38	20241209	33550	-77.82	20231211	6680	11.38	20241209	1.94	N	210980	1000	186 억	430112	N	N	2	N	N
110	20241211	120933	55	60.00	KOSPI			N	N	N	Y	60	N	7470	180	2	2.47	243549160	32601	58.97	7290	7580	7280	9470	5110	7290	7470.60	2.31	0	16960	7696	7492	7086	6882	6476	7595	6985	186	2180	1000	4510	10	1	18617382	1391	1.75	0.24	12	0.18	4261.00	31495.00	19668	20231208	-62.02	6680	20241209	11.83	18364	-59.32	20240111	6680	11.83	20241209	33550	-77.73	20231211	6680	11.83	20241209	1.94	N	210980	1000	186 억	430112	N	N	2	N	N
111	20241211	110929	55	60.00	KOSPI			N	N	N	Y	60	N	7440	150	2	2.06	231801530	31025	56.12	7290	7580	7280	9470	5110	7290	7471.44	2.31	0	16613	7696	7492	7086	6882	6476	7595	6985	186	2180	1000	4510	10	1	18617382	1385	1.75	0.24	12	0.17	4261.00	31495.00	19668	20231208	-62.17	6680	20241209	11.38	18364	-59.49	20240111	6680	11.38	20241209	33550	-77.82	20231211	6680	11.38	20241209	1.94	N	210980	1000	186 억	430112	N	N	2	N	N
112	20241211	100931	55	60.00	KOSPI			N	N	N	Y	60	N	7450	160	2	2.19	167680580	22378	40.48	7290	7580	7280	9470	5110	7290	7493.10	2.31	0	9317	7696	7492	7086	6882	6476	7595	6985	186	2180	1000	4510	10	1	18617382	1387	1.75	0.24	12	0.12	4261.00	31495.00	19668	20231208	-62.12	6680	20241209	11.53	18364	-59.43	20240111	6680	11.53	20241209	33550	-77.79	20231211	6680	11.53	20241209	1.94	N	210980	1000	186 억	430112	N	N	2	N	N
113	20241211	090935	55	60.00	KOSPI			N	N	N	Y	60	N	7420	130	2	1.78	15669200	2130	3.85	7290	7430	7280	9470	5110	7290	7356.43	2.31	0	1575	7696	7492	7086	6882	6476	7595	6985	186	2180	1000	4510	10	1	18617382	1381	1.74	0.24	12	0.01	4261.00	31495.00	19668	20231208	-62.27	6680	20241209	11.08	18364	-59.59	20240111	6680	11.08	20241209	33550	-77.88	20231211	6680	11.08	20241209	1.94	N	210980	1000	186 억	430112	N	N	2	N	N
114	20241210	160922	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7290	610	2	9.13	390160080	54979	52.97	6680	7290	6680	8680	4680	6680	7096.53	2.14	0	31494	7333	7006	6843	6516	6353	6925	6435	186	2000	1000	4140	10	1	18617382	1357	1.71	0.23	12	0.30	4261.00	31495.00	19668	20231208	-62.93	6680	20241210	9.13	18364	-60.30	20240111	6680	9.13	20241210	33550	-78.27	20231211	6680	9.13	20241210	1.97	N	210980	1000	186 억	399157	N	N	2	N	N
115	20241210	150924	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7230	550	2	8.23	368606650	52016	50.11	6680	7230	6680	8680	4680	6680	7086.41	2.14	0	30762	7333	7006	6843	6516	6353	6925	6435	186	2000	1000	4140	10	1	18617382	1346	1.70	0.23	12	0.28	4261.00	31495.00	19668	20231208	-63.24	6680	20241210	8.23	18364	-60.63	20240111	6680	8.23	20241210	33550	-78.45	20231211	6680	8.23	20241210	1.97	N	210980	1000	186 억	399157	N	N	11	N	N
116	20241210	140924	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7160	480	2	7.19	311507900	44068	42.46	6680	7210	6680	8680	4680	6680	7068.80	2.14	0	24613	7333	7006	6843	6516	6353	6925	6435	186	2000	1000	4140	10	1	18617382	1333	1.68	0.23	12	0.24	4261.00	31495.00	19668	20231208	-63.60	6680	20241210	7.19	18364	-61.01	20240111	6680	7.19	20241210	33550	-78.66	20231211	6680	7.19	20241210	1.97	N	210980	1000	186 억	399157	N	N	11	N	N
117	20241210	130924	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7100	420	2	6.29	286632820	40590	39.11	6680	7210	6680	8680	4680	6680	7061.66	2.14	0	22303	7333	7006	6843	6516	6353	6925	6435	186	2000	1000	4140	10	1	18617382	1322	1.67	0.23	12	0.22	4261.00	31495.00	19668	20231208	-63.90	6680	20241210	6.29	18364	-61.34	20240111	6680	6.29	20241210	33550	-78.84	20231211	6680	6.29	20241210	1.97	N	210980	1000	186 억	399157	N	N	11	N	N
118	20241210	120924	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7140	460	2	6.89	272919010	38666	37.25	6680	7210	6680	8680	4680	6680	7058.37	2.14	0	21500	7333	7006	6843	6516	6353	6925	6435	186	2000	1000	4140	10	1	18617382	1329	1.68	0.23	12	0.21	4261.00	31495.00	19668	20231208	-63.70	6680	20241210	6.89	18364	-61.12	20240111	6680	6.89	20241210	33550	-78.72	20231211	6680	6.89	20241210	1.97	N	210980	1000	186 억	399157	N	N	11	N	N
119	20241210	110923	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7090	410	2	6.14	201302350	28649	27.60	6680	7180	6680	8680	4680	6680	7026.51	2.14	0	20034	7333	7006	6843	6516	6353	6925	6435	186	2000	1000	4140	10	1	18617382	1320	1.66	0.23	12	0.15	4261.00	31495.00	19668	20231208	-63.95	6680	20241210	6.14	18364	-61.39	20240111	6680	6.14	20241210	33550	-78.87	20231211	6680	6.14	20241210	1.97	N	210980	1000	186 억	399157	N	N	11	N	N
120	20241210	100924	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7040	360	2	5.39	110838930	15838	15.26	6680	7180	6680	8680	4680	6680	6998.29	2.14	0	9051	7333	7006	6843	6516	6353	6925	6435	186	2000	1000	4140	10	1	18617382	1311	1.65	0.22	12	0.09	4261.00	31495.00	19668	20231208	-64.21	6680	20241210	5.39	18364	-61.66	20240111	6680	5.39	20241210	33550	-79.02	20231211	6680	5.39	20241210	1.97	N	210980	1000	186 억	399157	N	N	11	N	N
121	20241210	090930	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6950	270	2	4.04	27645310	3981	3.84	6680	7180	6680	8680	4680	6680	6944.31	2.14	0	892	7333	7006	6843	6516	6353	6925	6435	186	2000	1000	4140	10	1	18617382	1294	1.63	0.22	12	0.02	4261.00	31495.00	19668	20231208	-64.66	6680	20241210	4.04	18364	-62.15	20240111	6680	4.04	20241210	33550	-79.28	20231211	6680	4.04	20241210	1.97	N	210980	1000	186 억	399157	N	N	11	N	N
122	20241209	160920	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6680	-500	5	-6.96	710379530	103306	249.92	7050	7170	6680	9330	5030	7180	6878.22	2.30	0	-28621	7546	7362	7216	7032	6886	7290	6960	186	2150	1000	4450	10	1	18617382	1244	1.57	0.21	12	0.55	4261.00	31495.00	19668	20231208	-66.04	6680	20241209	0.00	18364	-63.62	20240111	6680	0.00	20241209	33550	-80.09	20231211	6680	0.00	20241209	1.99	N	210980	1000	186 억	427994	N	N	11	N	N
123	20241209	150921	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6810	-370	5	-5.15	581030180	83988	203.18	7050	7170	6810	9330	5030	7180	6918.01	2.30	0	-29682	7546	7362	7216	7032	6886	7290	6960	186	2150	1000	4450	10	1	18617382	1268	1.60	0.22	12	0.45	4261.00	31495.00	19668	20231208	-65.38	6810	20241209	0.00	18364	-62.92	20240111	6810	0.00	20241209	33550	-79.70	20231211	6810	0.00	20241209	1.99	N	210980	1000	186 억	427994	N	N	9	N	N
124	20241209	140923	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6840	-340	5	-4.74	505414620	72933	176.44	7050	7170	6840	9330	5030	7180	6929.85	2.30	0	-23450	7546	7362	7216	7032	6886	7290	6960	186	2150	1000	4450	10	1	18617382	1273	1.61	0.22	12	0.39	4261.00	31495.00	19668	20231208	-65.22	6840	20241209	0.00	18364	-62.75	20240111	6840	0.00	20241209	33550	-79.61	20231211	6840	0.00	20241209	1.99	N	210980	1000	186 억	427994	N	N	9	N	N
125	20241209	130925	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6890	-290	5	-4.04	449293770	64759	156.66	7050	7170	6870	9330	5030	7180	6937.94	2.30	0	-22689	7546	7362	7216	7032	6886	7290	6960	186	2150	1000	4450	10	1	18617382	1283	1.62	0.22	12	0.35	4261.00	31495.00	19668	20231208	-64.97	6870	20241209	0.29	18364	-62.48	20240111	6870	0.29	20241209	33550	-79.46	20231211	6870	0.29	20241209	1.99	N	210980	1000	186 억	427994	N	N	9	N	N
126	20241209	120921	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6910	-270	5	-3.76	342980520	49363	119.42	7050	7170	6900	9330	5030	7180	6948.13	2.30	0	-14585	7546	7362	7216	7032	6886	7290	6960	186	2150	1000	4450	10	1	18617382	1286	1.62	0.22	12	0.27	4261.00	31495.00	19668	20231208	-64.87	6900	20241209	0.14	18364	-62.37	20240111	6900	0.14	20241209	33550	-79.40	20231211	6900	0.14	20241209	1.99	N	210980	1000	186 억	427994	N	N	9	N	N
127	20241209	110922	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6910	-270	5	-3.76	270890260	38932	94.18	7050	7170	6900	9330	5030	7180	6958.04	2.30	0	-9312	7546	7362	7216	7032	6886	7290	6960	186	2150	1000	4450	10	1	18617382	1286	1.62	0.22	12	0.21	4261.00	31495.00	19668	20231208	-64.87	6900	20241209	0.14	18364	-62.37	20240111	6900	0.14	20241209	33550	-79.40	20231211	6900	0.14	20241209	1.99	N	210980	1000	186 억	427994	N	N	9	N	N
128	20241209	100920	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6990	-190	5	-2.65	178714330	25620	61.98	7050	7170	6900	9330	5030	7180	6975.58	2.30	0	-7722	7546	7362	7216	7032	6886	7290	6960	186	2150	1000	4450	10	1	18617382	1301	1.64	0.22	12	0.14	4261.00	31495.00	19668	20231208	-64.46	6900	20241209	1.30	18364	-61.94	20240111	6900	1.30	20241209	33550	-79.17	20231211	6900	1.30	20241209	1.99	N	210980	1000	186 억	427994	N	N	9	N	N
129	20241209	090915	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6980	-200	5	-2.79	48069610	6841	16.55	7050	7170	6980	9330	5030	7180	7026.69	2.30	0	-2051	7546	7362	7216	7032	6886	7290	6960	186	2150	1000	4450	10	1	18617382	1299	1.64	0.22	12	0.04	4261.00	31495.00	19668	20231208	-64.51	6980	20241209	0.00	18364	-61.99	20240111	6980	0.00	20241209	33550	-79.20	20231211	6980	0.00	20241209	1.99	N	210980	1000	186 억	427994	N	N	9	N	N
130	20241206	160913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7180	-120	5	-1.64	296152330	41287	66.12	7230	7400	7070	9490	5110	7300	7173.02	2.37	0	-12982	7526	7412	7336	7222	7146	7375	7185	186	2190	1000	4520	10	1	18617382	1337	1.69	0.23	12	0.22	4261.00	31495.00	19668	20231208	-63.49	7010	20241115	2.43	18364	-60.90	20240111	7010	2.43	20241115	34700	-79.31	20231208	7010	2.43	20241115	1.98	N	210980	1000	186 억	441307	N	N	4	N	N
131	20241206	150918	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7200	-100	5	-1.37	288688940	40249	64.46	7230	7400	7070	9490	5110	7300	7172.57	2.37	0	-12478	7526	7412	7336	7222	7146	7375	7185	186	2190	1000	4520	10	1	18617382	1340	1.69	0.23	12	0.22	4261.00	31495.00	19668	20231208	-63.39	7010	20241115	2.71	18364	-60.79	20240111	7010	2.71	20241115	34700	-79.25	20231208	7010	2.71	20241115	1.98	N	210980	1000	186 억	441307	N	N	0	N	N
132	20241206	140915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7170	-130	5	-1.78	275908720	38474	61.62	7230	7400	7070	9490	5110	7300	7171.30	2.37	0	-12665	7526	7412	7336	7222	7146	7375	7185	186	2190	1000	4520	10	1	18617382	1335	1.68	0.23	12	0.21	4261.00	31495.00	19668	20231208	-63.54	7010	20241115	2.28	18364	-60.96	20240111	7010	2.28	20241115	34700	-79.34	20231208	7010	2.28	20241115	1.98	N	210980	1000	186 억	441307	N	N	0	N	N
133	20241206	130915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7200	-100	5	-1.37	262672390	36634	58.67	7230	7400	7070	9490	5110	7300	7170.18	2.37	0	-12974	7526	7412	7336	7222	7146	7375	7185	186	2190	1000	4520	10	1	18617382	1340	1.69	0.23	12	0.20	4261.00	31495.00	19668	20231208	-63.39	7010	20241115	2.71	18364	-60.79	20240111	7010	2.71	20241115	34700	-79.25	20231208	7010	2.71	20241115	1.98	N	210980	1000	186 억	441307	N	N	0	N	N
134	20241206	120911	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7170	-130	5	-1.78	230515850	32161	51.51	7230	7400	7070	9490	5110	7300	7167.56	2.37	0	-13253	7526	7412	7336	7222	7146	7375	7185	186	2190	1000	4520	10	1	18617382	1335	1.68	0.23	12	0.17	4261.00	31495.00	19668	20231208	-63.54	7010	20241115	2.28	18364	-60.96	20240111	7010	2.28	20241115	34700	-79.34	20231208	7010	2.28	20241115	1.98	N	210980	1000	186 억	441307	N	N	0	N	N
135	20241206	110906	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7130	-170	5	-2.33	218416240	30478	48.81	7230	7400	7070	9490	5110	7300	7166.36	2.37	0	-12908	7526	7412	7336	7222	7146	7375	7185	186	2190	1000	4520	10	1	18617382	1327	1.67	0.23	12	0.16	4261.00	31495.00	19668	20231208	-63.75	7010	20241115	1.71	18364	-61.17	20240111	7010	1.71	20241115	34700	-79.45	20231208	7010	1.71	20241115	1.98	N	210980	1000	186 억	441307	N	N	0	N	N
136	20241206	100907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7220	-80	5	-1.10	73719290	10211	16.35	7230	7400	7190	9490	5110	7300	7219.60	2.37	0	-2757	7526	7412	7336	7222	7146	7375	7185	186	2190	1000	4520	10	1	18617382	1344	1.69	0.23	12	0.05	4261.00	31495.00	19668	20231208	-63.29	7010	20241115	3.00	18364	-60.68	20240111	7010	3.00	20241115	34700	-79.19	20231208	7010	3.00	20241115	1.98	N	210980	1000	186 억	441307	N	N	0	N	N
137	20241206	090915	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7300	0	3	0.00	2725640	374	0.60	7230	7400	7230	9490	5110	7300	7287.81	2.37	0	-296	7526	7412	7336	7222	7146	7375	7185	186	2190	1000	4520	10	1	18617382	1359	1.71	0.23	12	0.00	4261.00	31495.00	19668	20231208	-62.88	7010	20241115	4.14	18364	-60.25	20240111	7010	4.14	20241115	34700	-78.96	20231208	7010	4.14	20241115	1.98	N	210980	1000	186 억	441307	N	N	0	N	N
138	20241205	160857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7300	-120	5	-1.62	455424970	62210	90.82	7430	7450	7260	9640	5200	7420	7320.77	2.48	0	-20724	7800	7610	7490	7300	7180	7550	7240	186	2220	1000	4600	10	1	18617382	1359	1.71	0.23	12	0.33	4261.00	31495.00	19668	20231208	-62.88	7010	20241115	4.14	18364	-60.25	20240111	7010	4.14	20241115	34700	-78.96	20231208	7010	4.14	20241115	2.02	N	210980	1000	186 억	460957	N	N	0	N	N
139	20241205	150903	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7340	-80	5	-1.08	423171950	57794	84.37	7430	7450	7260	9640	5200	7420	7322.07	2.48	0	-17107	7800	7610	7490	7300	7180	7550	7240	186	2220	1000	4600	10	1	18617382	1367	1.72	0.23	12	0.31	4261.00	31495.00	19668	20231208	-62.68	7010	20241115	4.71	18364	-60.03	20240111	7010	4.71	20241115	34700	-78.85	20231208	7010	4.71	20241115	2.02	N	210980	1000	186 억	460957	N	N	0	N	N
140	20241205	140849	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7330	-90	5	-1.21	378899380	51747	75.54	7430	7450	7260	9640	5200	7420	7322.15	2.48	0	-16076	7800	7610	7490	7300	7180	7550	7240	186	2220	1000	4600	10	1	18617382	1365	1.72	0.23	12	0.28	4261.00	31495.00	19668	20231208	-62.73	7010	20241115	4.56	18364	-60.08	20240111	7010	4.56	20241115	34700	-78.88	20231208	7010	4.56	20241115	2.02	N	210980	1000	186 억	460957	N	N	0	N	N
141	20241205	130859	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7340	-80	5	-1.08	336776910	45990	67.14	7430	7450	7260	9640	5200	7420	7322.83	2.48	0	-11744	7800	7610	7490	7300	7180	7550	7240	186	2220	1000	4600	10	1	18617382	1367	1.72	0.23	12	0.25	4261.00	31495.00	19668	20231208	-62.68	7010	20241115	4.71	18364	-60.03	20240111	7010	4.71	20241115	34700	-78.85	20231208	7010	4.71	20241115	2.02	N	210980	1000	186 억	460957	N	N	0	N	N
142	20241205	120858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7330	-90	5	-1.21	317685650	43384	63.33	7430	7450	7260	9640	5200	7420	7322.65	2.48	0	-10505	7800	7610	7490	7300	7180	7550	7240	186	2220	1000	4600	10	1	18617382	1365	1.72	0.23	12	0.23	4261.00	31495.00	19668	20231208	-62.73	7010	20241115	4.56	18364	-60.08	20240111	7010	4.56	20241115	34700	-78.88	20231208	7010	4.56	20241115	2.02	N	210980	1000	186 억	460957	N	N	0	N	N
143	20241205	110857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7320	-100	5	-1.35	296025900	40425	59.01	7430	7450	7260	9640	5200	7420	7322.84	2.48	0	-9310	7800	7610	7490	7300	7180	7550	7240	186	2220	1000	4600	10	1	18617382	1363	1.72	0.23	12	0.22	4261.00	31495.00	19668	20231208	-62.78	7010	20241115	4.42	18364	-60.14	20240111	7010	4.42	20241115	34700	-78.90	20231208	7010	4.42	20241115	2.02	N	210980	1000	186 억	460957	N	N	0	N	N
144	20241205	100854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7390	-30	5	-0.40	145127730	19796	28.90	7430	7450	7260	9640	5200	7420	7331.16	2.48	0	-8680	7800	7610	7490	7300	7180	7550	7240	186	2220	1000	4600	10	1	18617382	1376	1.73	0.23	12	0.11	4261.00	31495.00	19668	20231208	-62.43	7010	20241115	5.42	18364	-59.76	20240111	7010	5.42	20241115	34700	-78.70	20231208	7010	5.42	20241115	2.02	N	210980	1000	186 억	460957	N	N	0	N	N
145	20241205	090902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7420	0	3	0.00	32742020	4435	6.47	7430	7450	7350	9640	5200	7420	7382.64	2.48	0	-782	7800	7610	7490	7300	7180	7550	7240	186	2220	1000	4600	10	1	18617382	1381	1.74	0.24	12	0.02	4261.00	31495.00	19668	20231208	-62.27	7010	20241115	5.85	18364	-59.59	20240111	7010	5.85	20241115	34700	-78.62	20231208	7010	5.85	20241115	2.02	N	210980	1000	186 억	460957	N	N	0	N	N
146	20241204	160843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7420	-270	5	-3.51	512752250	68499	202.87	7650	7680	7370	9990	5390	7690	7480.96	2.56	0	-14572	7836	7762	7646	7572	7456	7800	7610	186	2300	1000	4760	10	1	18617382	1381	1.74	0.24	12	0.37	4261.00	31495.00	19668	20231208	-62.27	7010	20241115	5.85	18364	-59.59	20240111	7010	5.85	20241115	34700	-78.62	20231208	7010	5.85	20241115	2.12	N	210980	1000	186 억	476683	N	N	10	N	N
147	20241204	150843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7410	-280	5	-3.64	504842760	67433	199.71	7650	7680	7370	9990	5390	7690	7481.95	2.56	0	-13956	7836	7762	7646	7572	7456	7800	7610	186	2300	1000	4760	10	1	18617382	1380	1.74	0.24	12	0.36	4261.00	31495.00	19668	20231208	-62.32	7010	20241115	5.71	18364	-59.65	20240111	7010	5.71	20241115	34700	-78.65	20231208	7010	5.71	20241115	2.12	N	210980	1000	186 억	476683	N	N	10	N	N
148	20241204	140845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7440	-250	5	-3.25	441879760	58931	174.53	7650	7680	7370	9990	5390	7690	7493.24	2.56	0	-14546	7836	7762	7646	7572	7456	7800	7610	186	2300	1000	4760	10	1	18617382	1385	1.75	0.24	12	0.32	4261.00	31495.00	19668	20231208	-62.17	7010	20241115	6.13	18364	-59.49	20240111	7010	6.13	20241115	34700	-78.56	20231208	7010	6.13	20241115	2.12	N	210980	1000	186 억	476683	N	N	10	N	N
149	20241204	130839	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7490	-200	5	-2.60	402228990	53632	158.84	7650	7680	7370	9990	5390	7690	7494.31	2.56	0	-10323	7836	7762	7646	7572	7456	7800	7610	186	2300	1000	4760	10	1	18617382	1394	1.76	0.24	12	0.29	4261.00	31495.00	19668	20231208	-61.92	7010	20241115	6.85	18364	-59.21	20240111	7010	6.85	20241115	34700	-78.41	20231208	7010	6.85	20241115	2.12	N	210980	1000	186 억	476683	N	N	10	N	N
150	20241204	120833	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7500	-190	5	-2.47	291057170	38713	114.65	7650	7680	7370	9990	5390	7690	7511.40	2.56	0	-10839	7836	7762	7646	7572	7456	7800	7610	186	2300	1000	4760	10	1	18617382	1396	1.76	0.24	12	0.21	4261.00	31495.00	19668	20231208	-61.87	7010	20241115	6.99	18364	-59.16	20240111	7010	6.99	20241115	34700	-78.39	20231208	7010	6.99	20241115	2.12	N	210980	1000	186 억	476683	N	N	10	N	N
151	20241204	110826	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7490	-200	5	-2.60	207956790	27589	81.71	7650	7680	7370	9990	5390	7690	7528.90	2.56	0	-2661	7836	7762	7646	7572	7456	7800	7610	186	2300	1000	4760	10	1	18617382	1394	1.76	0.24	12	0.15	4261.00	31495.00	19668	20231208	-61.92	7010	20241115	6.85	18364	-59.21	20240111	7010	6.85	20241115	34700	-78.41	20231208	7010	6.85	20241115	2.12	N	210980	1000	186 억	476683	N	N	10	N	N
152	20241204	100830	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7540	-150	5	-1.95	164942150	21832	64.66	7650	7680	7370	9990	5390	7690	7545.09	2.56	0	-419	7836	7762	7646	7572	7456	7800	7610	186	2300	1000	4760	10	1	18617382	1404	1.77	0.24	12	0.12	4261.00	31495.00	19668	20231208	-61.66	7010	20241115	7.56	18364	-58.94	20240111	7010	7.56	20241115	34700	-78.27	20231208	7010	7.56	20241115	2.12	N	210980	1000	186 억	476683	N	N	10	N	N
153	20241204	090848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7670	-20	5	-0.26	44705430	5891	17.45	7650	7680	7370	9990	5390	7690	7554.12	2.56	0	724	7836	7762	7646	7572	7456	7800	7610	186	2300	1000	4760	10	1	18617382	1428	1.80	0.24	12	0.03	4261.00	31495.00	19668	20231208	-61.00	7010	20241115	9.42	18364	-58.23	20240111	7010	9.42	20241115	34700	-77.90	20231208	7010	9.42	20241115	2.12	N	210980	1000	186 억	476683	N	N	10	N	N
154	20241203	160920	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7690	150	2	1.99	257460680	33664	74.32	7540	7720	7530	9800	5280	7540	7647.95	2.50	0	11864	7673	7606	7533	7466	7393	7570	7430	186	2260	1000	4670	10	1	18617382	1432	1.80	0.24	12	0.18	4261.00	31495.00	19668	20231208	-60.90	7010	20241115	9.70	18364	-58.12	20240111	7010	9.70	20241115	34700	-77.84	20231208	7010	9.70	20241115	2.12	N	210980	1000	186 억	464680	N	N	10	N	N
155	20241203	150955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7680	140	2	1.86	250489160	32757	72.32	7540	7720	7530	9800	5280	7540	7646.89	2.50	0	11633	7673	7606	7533	7466	7393	7570	7430	186	2260	1000	4670	10	1	18617382	1430	1.80	0.24	12	0.18	4261.00	31495.00	19668	20231208	-60.95	7010	20241115	9.56	18364	-58.18	20240111	7010	9.56	20241115	34700	-77.87	20231208	7010	9.56	20241115	2.12	N	210980	1000	186 억	464680	N	N	4	N	N
156	20241203	140937	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7690	150	2	1.99	181935210	23842	52.63	7540	7710	7530	9800	5280	7540	7630.87	2.50	0	3660	7673	7606	7533	7466	7393	7570	7430	186	2260	1000	4670	10	1	18617382	1432	1.80	0.24	12	0.13	4261.00	31495.00	19668	20231208	-60.90	7010	20241115	9.70	18364	-58.12	20240111	7010	9.70	20241115	34700	-77.84	20231208	7010	9.70	20241115	2.12	N	210980	1000	186 억	464680	N	N	4	N	N
157	20241203	130939	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7680	140	2	1.86	149931520	19667	43.42	7540	7710	7530	9800	5280	7540	7623.51	2.50	0	2057	7673	7606	7533	7466	7393	7570	7430	186	2260	1000	4670	10	1	18617382	1430	1.80	0.24	12	0.11	4261.00	31495.00	19668	20231208	-60.95	7010	20241115	9.56	18364	-58.18	20240111	7010	9.56	20241115	34700	-77.87	20231208	7010	9.56	20241115	2.12	N	210980	1000	186 억	464680	N	N	4	N	N
158	20241203	120950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7620	80	2	1.06	70389400	9305	20.54	7540	7630	7530	9800	5280	7540	7564.69	2.50	0	3048	7673	7606	7533	7466	7393	7570	7430	186	2260	1000	4670	10	1	18617382	1419	1.79	0.24	12	0.05	4261.00	31495.00	19668	20231208	-61.26	7010	20241115	8.70	18364	-58.51	20240111	7010	8.70	20241115	34700	-78.04	20231208	7010	8.70	20241115	2.12	N	210980	1000	186 억	464680	N	N	4	N	N
159	20241203	110933	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7560	20	2	0.27	54190110	7175	15.84	7540	7600	7530	9800	5280	7540	7552.63	2.50	0	2780	7673	7606	7533	7466	7393	7570	7430	186	2260	1000	4670	10	1	18617382	1407	1.77	0.24	12	0.04	4261.00	31495.00	19668	20231208	-61.56	7010	20241115	7.85	18364	-58.83	20240111	7010	7.85	20241115	34700	-78.21	20231208	7010	7.85	20241115	2.12	N	210980	1000	186 억	464680	N	N	4	N	N
160	20241203	100917	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7550	10	2	0.13	33811360	4478	9.89	7540	7600	7530	9800	5280	7540	7550.55	2.50	0	1728	7673	7606	7533	7466	7393	7570	7430	186	2260	1000	4670	10	1	18617382	1406	1.77	0.24	12	0.02	4261.00	31495.00	19668	20231208	-61.61	7010	20241115	7.70	18364	-58.89	20240111	7010	7.70	20241115	34700	-78.24	20231208	7010	7.70	20241115	2.12	N	210980	1000	186 억	464680	N	N	4	N	N
161	20241203	090908	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7570	30	2	0.40	12510470	1654	3.65	7540	7570	7540	9800	5280	7540	7563.77	2.50	0	1402	7673	7606	7533	7466	7393	7570	7430	186	2260	1000	4670	10	1	18617382	1409	1.78	0.24	12	0.01	4261.00	31495.00	19668	20231208	-61.51	7010	20241115	7.99	18364	-58.78	20240111	7010	7.99	20241115	34700	-78.18	20231208	7010	7.99	20241115	2.12	N	210980	1000	186 억	464680	N	N	4	N	N
162	20241202	160855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7540	30	2	0.40	339372740	45297	89.07	7600	7600	7460	9760	5260	7510	7492.15	2.45	0	10945	7856	7682	7596	7422	7336	7640	7380	186	2250	1000	4650	10	1	18617382	1404	1.77	0.24	12	0.24	4261.00	31495.00	19668	20231208	-61.66	7010	20241115	7.56	18364	-58.94	20240111	7010	7.56	20241115	34700	-78.27	20231208	7010	7.56	20241115	2.13	N	210980	1000	186 억	455316	N	N	4	N	N
163	20241202	151002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7540	30	2	0.40	313900640	41904	82.40	7600	7600	7460	9760	5260	7510	7490.95	2.45	0	11342	7856	7682	7596	7422	7336	7640	7380	186	2250	1000	4650	10	1	18617382	1404	1.77	0.24	12	0.23	4261.00	31495.00	19668	20231208	-61.66	7010	20241115	7.56	18364	-58.94	20240111	7010	7.56	20241115	34700	-78.27	20231208	7010	7.56	20241115	2.13	N	210980	1000	186 억	455316	N	N	0	N	N
164	20241202	140924	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7510	0	3	0.00	291007630	38861	76.42	7600	7600	7460	9760	5260	7510	7488.42	2.45	0	11220	7856	7682	7596	7422	7336	7640	7380	186	2250	1000	4650	10	1	18617382	1398	1.76	0.24	12	0.21	4261.00	31495.00	19668	20231208	-61.82	7010	20241115	7.13	18364	-59.10	20240111	7010	7.13	20241115	34700	-78.36	20231208	7010	7.13	20241115	2.13	N	210980	1000	186 억	455316	N	N	0	N	N
165	20241202	130905	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7470	-40	5	-0.53	125761670	16749	32.93	7600	7600	7460	9760	5260	7510	7508.61	2.45	0	-6840	7856	7682	7596	7422	7336	7640	7380	186	2250	1000	4650	10	1	18617382	1391	1.75	0.24	12	0.09	4261.00	31495.00	19668	20231208	-62.02	7010	20241115	6.56	18364	-59.32	20240111	7010	6.56	20241115	34700	-78.47	20231208	7010	6.56	20241115	2.13	N	210980	1000	186 억	455316	N	N	0	N	N
166	20241202	120925	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7500	-10	5	-0.13	100818380	13412	26.37	7600	7600	7470	9760	5260	7510	7517.03	2.45	0	-4820	7856	7682	7596	7422	7336	7640	7380	186	2250	1000	4650	10	1	18617382	1396	1.76	0.24	12	0.07	4261.00	31495.00	19668	20231208	-61.87	7010	20241115	6.99	18364	-59.16	20240111	7010	6.99	20241115	34700	-78.39	20231208	7010	6.99	20241115	2.13	N	210980	1000	186 억	455316	N	N	0	N	N
167	20241202	110835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7520	10	2	0.13	61747000	8195	16.11	7600	7600	7500	9760	5260	7510	7534.72	2.45	0	-4299	7856	7682	7596	7422	7336	7640	7380	186	2250	1000	4650	10	1	18617382	1400	1.76	0.24	12	0.04	4261.00	31495.00	19668	20231208	-61.77	7010	20241115	7.28	18364	-59.05	20240111	7010	7.28	20241115	34700	-78.33	20231208	7010	7.28	20241115	2.13	N	210980	1000	186 억	455316	N	N	0	N	N
168	20241202	100848	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7580	70	2	0.93	31274420	4147	8.15	7600	7600	7500	9760	5260	7510	7541.46	2.45	0	-1703	7856	7682	7596	7422	7336	7640	7380	186	2250	1000	4650	10	1	18617382	1411	1.78	0.24	12	0.02	4261.00	31495.00	19668	20231208	-61.46	7010	20241115	8.13	18364	-58.72	20240111	7010	8.13	20241115	34700	-78.16	20231208	7010	8.13	20241115	2.13	N	210980	1000	186 억	455316	N	N	0	N	N
169	20241202	090843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	7530	20	2	0.27	8734060	1153	2.27	7600	7600	7530	9760	5260	7510	7575.07	2.45	0	-983	7856	7682	7596	7422	7336	7640	7380	186	2250	1000	4650	10	1	18617382	1402	1.77	0.24	12	0.01	4261.00	31495.00	19668	20231208	-61.71	7010	20241115	7.42	18364	-59.00	20240111	7010	7.42	20241115	34700	-78.30	20231208	7010	7.42	20241115	2.13	N	210980	1000	186 억	455316	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History