KissMeData/286940/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

74 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	161146	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347607370	18085	79.44	18900	19600	18710	24550	13230	18900	19220.63	1.90	1530	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	287291	N	N	1	N	N
3	20241231	151131	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347607370	18085	79.44	18900	19600	18710	24550	13230	18900	19220.63	1.90	1530	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	287291	N	N	1	N	N
4	20241231	141146	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347607370	18085	79.44	18900	19600	18710	24550	13230	18900	19220.63	1.90	1530	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	287291	N	N	1	N	N
5	20241231	131146	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347607370	18085	79.44	18900	19600	18710	24550	13230	18900	19220.63	1.90	1530	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	287291	N	N	1	N	N
6	20241231	121145	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347607370	18085	79.44	18900	19600	18710	24550	13230	18900	19220.63	1.90	1530	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	287291	N	N	1	N	N
7	20241231	111144	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347607370	18085	79.44	18900	19600	18710	24550	13230	18900	19220.63	1.90	1530	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	287291	N	N	1	N	N
8	20241231	101138	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347607370	18085	79.44	18900	19600	18710	24550	13230	18900	19220.63	1.90	1530	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	287291	N	N	1	N	N
9	20241231	091140	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347607370	18085	79.44	18900	19600	18710	24550	13230	18900	19220.63	1.90	1530	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	287291	N	N	1	N	N
10	20241230	161139	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19370	470	2	2.49	347549340	18082	79.43	18900	19600	18710	24550	13230	18900	19220.63	1.89	0	1517	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2931	7.10	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	53900	-64.06	20240126	17490	10.75	20241209	53900	-64.06	20240126	17490	10.75	20241209	2.60	N	286940	5000	756 억	285761	N	N	1	N	N
11	20241230	151142	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19340	440	2	2.33	330472050	17200	75.55	18900	19600	18710	24550	13230	18900	19213.49	1.89	0	1610	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2926	7.09	0.69	12	0.11	2728.00	27924.00	53900	20240126	-64.12	17490	20241209	10.58	53900	-64.12	20240126	17490	10.58	20241209	53900	-64.12	20240126	17490	10.58	20241209	2.60	N	286940	5000	756 억	285761	N	N	1	N	N
12	20241230	141143	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19290	390	2	2.06	258060810	13449	59.08	18900	19600	18710	24550	13230	18900	19188.10	1.89	0	-1638	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2918	7.07	0.69	12	0.09	2728.00	27924.00	53900	20240126	-64.21	17490	20241209	10.29	53900	-64.21	20240126	17490	10.29	20241209	53900	-64.21	20240126	17490	10.29	20241209	2.60	N	286940	5000	756 억	285761	N	N	1	N	N
13	20241230	131143	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19260	360	2	1.90	237120020	12361	54.30	18900	19600	18710	24550	13230	18900	19182.92	1.89	0	-1809	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2914	7.06	0.69	12	0.08	2728.00	27924.00	53900	20240126	-64.27	17490	20241209	10.12	53900	-64.27	20240126	17490	10.12	20241209	53900	-64.27	20240126	17490	10.12	20241209	2.60	N	286940	5000	756 억	285761	N	N	1	N	N
14	20241230	121138	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19400	500	2	2.65	195392020	10199	44.80	18900	19600	18710	24550	13230	18900	19157.96	1.89	0	-1981	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2935	7.11	0.69	12	0.07	2728.00	27924.00	53900	20240126	-64.01	17490	20241209	10.92	53900	-64.01	20240126	17490	10.92	20241209	53900	-64.01	20240126	17490	10.92	20241209	2.60	N	286940	5000	756 억	285761	N	N	1	N	N
15	20241230	111140	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19180	280	2	1.48	134244120	7025	30.86	18900	19600	18710	24550	13230	18900	19109.48	1.89	0	-965	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2902	7.03	0.69	12	0.05	2728.00	27924.00	53900	20240126	-64.42	17490	20241209	9.66	53900	-64.42	20240126	17490	9.66	20241209	53900	-64.42	20240126	17490	9.66	20241209	2.60	N	286940	5000	756 억	285761	N	N	1	N	N
16	20241230	101140	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	19030	130	2	0.69	77915710	4094	17.98	18900	19500	18710	24550	13230	18900	19031.68	1.89	0	-1062	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2879	6.98	0.68	12	0.03	2728.00	27924.00	53900	20240126	-64.69	17490	20241209	8.81	53900	-64.69	20240126	17490	8.81	20241209	53900	-64.69	20240126	17490	8.81	20241209	2.60	N	286940	5000	756 억	285761	N	N	1	N	N
17	20241230	091142	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18870	-30	5	-0.16	18597280	987	4.34	18900	18900	18710	24550	13230	18900	18842.23	1.89	0	-8	19866	19382	19116	18632	18366	19250	18500	756	5650	5000	13600	10	1	15129367	2855	6.92	0.68	12	0.01	2728.00	27924.00	53900	20240126	-64.99	17490	20241209	7.89	53900	-64.99	20240126	17490	7.89	20241209	53900	-64.99	20240126	17490	7.89	20241209	2.60	N	286940	5000	756 억	285761	N	N	1	N	N
18	20241227	161135	55	40.00	KOSPI			N	N	N	Y	40	N	18900	-530	5	-2.73	431235580	22674	105.27	19600	19600	18850	25250	13610	19430	19019.36	1.97	0	-11970	20030	19730	19560	19260	19090	19645	19175	756	5820	5000	13980	10	1	15129367	2859	6.93	0.68	12	0.15	2728.00	27924.00	53900	20240126	-64.94	17490	20241209	8.06	53900	-64.94	20240126	17490	8.06	20241209	53900	-64.94	20240126	17490	8.06	20241209	2.61	N	286940	5000	756 억	297461	N	N	1	N	N
19	20241227	151135	55	40.00	KOSPI			N	N	N	Y	40	N	18890	-540	5	-2.78	394390130	20724	96.22	19600	19600	18850	25250	13610	19430	19030.60	1.97	0	-10831	20030	19730	19560	19260	19090	19645	19175	756	5820	5000	13980	10	1	15129367	2858	6.92	0.68	12	0.14	2728.00	27924.00	53900	20240126	-64.95	17490	20241209	8.00	53900	-64.95	20240126	17490	8.00	20241209	53900	-64.95	20240126	17490	8.00	20241209	2.61	N	286940	5000	756 억	297461	N	N	27	N	N
20	20241227	141137	55	40.00	KOSPI			N	N	N	Y	40	N	18910	-520	5	-2.68	316494490	16610	77.12	19600	19600	18850	25250	13610	19430	19054.45	1.97	0	-9238	20030	19730	19560	19260	19090	19645	19175	756	5820	5000	13980	10	1	15129367	2861	6.93	0.68	12	0.11	2728.00	27924.00	53900	20240126	-64.92	17490	20241209	8.12	53900	-64.92	20240126	17490	8.12	20241209	53900	-64.92	20240126	17490	8.12	20241209	2.61	N	286940	5000	756 억	297461	N	N	27	N	N
21	20241227	131136	55	40.00	KOSPI			N	N	N	Y	40	N	18960	-470	5	-2.42	276461050	14498	67.31	19600	19600	18850	25250	13610	19430	19068.91	1.97	0	-8295	20030	19730	19560	19260	19090	19645	19175	756	5820	5000	13980	10	1	15129367	2869	6.95	0.68	12	0.10	2728.00	27924.00	53900	20240126	-64.82	17490	20241209	8.40	53900	-64.82	20240126	17490	8.40	20241209	53900	-64.82	20240126	17490	8.40	20241209	2.61	N	286940	5000	756 억	297461	N	N	27	N	N
22	20241227	121137	55	40.00	KOSPI			N	N	N	Y	40	N	19060	-370	5	-1.90	242485390	12715	59.04	19600	19600	18850	25250	13610	19430	19070.81	1.97	0	-6795	20030	19730	19560	19260	19090	19645	19175	756	5820	5000	13980	10	1	15129367	2884	6.99	0.68	12	0.08	2728.00	27924.00	53900	20240126	-64.64	17490	20241209	8.98	53900	-64.64	20240126	17490	8.98	20241209	53900	-64.64	20240126	17490	8.98	20241209	2.61	N	286940	5000	756 억	297461	N	N	27	N	N
23	20241227	111135	55	40.00	KOSPI			N	N	N	Y	40	N	19020	-410	5	-2.11	169891060	8886	41.26	19600	19600	18990	25250	13610	19430	19118.96	1.97	0	-3752	20030	19730	19560	19260	19090	19645	19175	756	5820	5000	13980	10	1	15129367	2878	6.97	0.68	12	0.06	2728.00	27924.00	53900	20240126	-64.71	17490	20241209	8.75	53900	-64.71	20240126	17490	8.75	20241209	53900	-64.71	20240126	17490	8.75	20241209	2.61	N	286940	5000	756 억	297461	N	N	27	N	N
24	20241227	101134	55	40.00	KOSPI			N	N	N	Y	40	N	19330	-100	5	-0.51	81908070	4272	19.83	19600	19600	18990	25250	13610	19430	19173.24	1.97	0	-851	20030	19730	19560	19260	19090	19645	19175	756	5820	5000	13980	10	1	15129367	2925	7.09	0.69	12	0.03	2728.00	27924.00	53900	20240126	-64.14	17490	20241209	10.52	53900	-64.14	20240126	17490	10.52	20241209	53900	-64.14	20240126	17490	10.52	20241209	2.61	N	286940	5000	756 억	297461	N	N	27	N	N
25	20241227	091139	55	40.00	KOSPI			N	N	N	Y	40	N	19140	-290	5	-1.49	16164880	839	3.90	19600	19600	19140	25250	13610	19430	19266.84	1.97	0	-592	20030	19730	19560	19260	19090	19645	19175	756	5820	5000	13980	10	1	15129367	2896	7.02	0.69	12	0.01	2728.00	27924.00	53900	20240126	-64.49	17490	20241209	9.43	53900	-64.49	20240126	17490	9.43	20241209	53900	-64.49	20240126	17490	9.43	20241209	2.61	N	286940	5000	756 억	297461	N	N	27	N	N
26	20241226	161129	55	40.00	KOSPI			N	N	N	Y	40	N	19430	-340	5	-1.72	420882510	21516	114.50	19790	19860	19390	25700	13840	19770	19561.37	2.02	0	-7562	20043	19906	19753	19616	19463	19975	19685	756	5930	5000	14230	10	1	15129367	2940	7.12	0.70	12	0.14	2728.00	27924.00	53900	20240126	-63.95	17490	20241209	11.09	53900	-63.95	20240126	17490	11.09	20241209	53900	-63.95	20240126	17490	11.09	20241209	2.64	N	286940	5000	756 억	304921	N	N	27	N	N
27	20241226	151127	55	40.00	KOSPI			N	N	N	Y	40	N	19450	-320	5	-1.62	401948820	20542	109.31	19790	19860	19390	25700	13840	19770	19567.17	2.02	0	-7165	20043	19906	19753	19616	19463	19975	19685	756	5930	5000	14230	10	1	15129367	2943	7.13	0.70	12	0.14	2728.00	27924.00	53900	20240126	-63.91	17490	20241209	11.21	53900	-63.91	20240126	17490	11.21	20241209	53900	-63.91	20240126	17490	11.21	20241209	2.64	N	286940	5000	756 억	304921	N	N	19	N	N
28	20241226	141125	55	40.00	KOSPI			N	N	N	Y	40	N	19500	-270	5	-1.37	301659760	15387	81.88	19790	19860	19450	25700	13840	19770	19604.85	2.02	0	-4515	20043	19906	19753	19616	19463	19975	19685	756	5930	5000	14230	10	1	15129367	2950	7.15	0.70	12	0.10	2728.00	27924.00	53900	20240126	-63.82	17490	20241209	11.49	53900	-63.82	20240126	17490	11.49	20241209	53900	-63.82	20240126	17490	11.49	20241209	2.64	N	286940	5000	756 억	304921	N	N	19	N	N
29	20241226	131126	55	40.00	KOSPI			N	N	N	Y	40	N	19610	-160	5	-0.81	227427800	11587	61.66	19790	19860	19450	25700	13840	19770	19627.84	2.02	0	-1546	20043	19906	19753	19616	19463	19975	19685	756	5930	5000	14230	10	1	15129367	2967	7.19	0.70	12	0.08	2728.00	27924.00	53900	20240126	-63.62	17490	20241209	12.12	53900	-63.62	20240126	17490	12.12	20241209	53900	-63.62	20240126	17490	12.12	20241209	2.64	N	286940	5000	756 억	304921	N	N	19	N	N
30	20241226	121124	55	40.00	KOSPI			N	N	N	Y	40	N	19600	-170	5	-0.86	208764890	10635	56.59	19790	19860	19450	25700	13840	19770	19629.98	2.02	0	-1154	20043	19906	19753	19616	19463	19975	19685	756	5930	5000	14230	10	1	15129367	2965	7.18	0.70	12	0.07	2728.00	27924.00	53900	20240126	-63.64	17490	20241209	12.06	53900	-63.64	20240126	17490	12.06	20241209	53900	-63.64	20240126	17490	12.06	20241209	2.64	N	286940	5000	756 억	304921	N	N	19	N	N
31	20241226	111123	55	40.00	KOSPI			N	N	N	Y	40	N	19590	-180	5	-0.91	197301480	10050	53.48	19790	19860	19450	25700	13840	19770	19631.99	2.02	0	-902	20043	19906	19753	19616	19463	19975	19685	756	5930	5000	14230	10	1	15129367	2964	7.18	0.70	12	0.07	2728.00	27924.00	53900	20240126	-63.65	17490	20241209	12.01	53900	-63.65	20240126	17490	12.01	20241209	53900	-63.65	20240126	17490	12.01	20241209	2.64	N	286940	5000	756 억	304921	N	N	19	N	N
32	20241226	101126	55	40.00	KOSPI			N	N	N	Y	40	N	19570	-200	5	-1.01	132947530	6761	35.98	19790	19860	19450	25700	13840	19770	19663.89	2.02	0	-1313	20043	19906	19753	19616	19463	19975	19685	756	5930	5000	14230	10	1	15129367	2961	7.17	0.70	12	0.04	2728.00	27924.00	53900	20240126	-63.69	17490	20241209	11.89	53900	-63.69	20240126	17490	11.89	20241209	53900	-63.69	20240126	17490	11.89	20241209	2.64	N	286940	5000	756 억	304921	N	N	19	N	N
33	20241226	091127	55	40.00	KOSPI			N	N	N	Y	40	N	19780	10	2	0.05	46198480	2333	12.41	19790	19860	19770	25700	13840	19770	19802.18	2.02	0	134	20043	19906	19753	19616	19463	19975	19685	756	5930	5000	14230	10	1	15129367	2993	7.25	0.71	12	0.02	2728.00	27924.00	53900	20240126	-63.30	17490	20241209	13.09	53900	-63.30	20240126	17490	13.09	20241209	53900	-63.30	20240126	17490	13.09	20241209	2.64	N	286940	5000	756 억	304921	N	N	19	N	N
34	20241224	161125	55	40.00	KOSPI			N	N	N	Y	40	N	19770	0	3	0.00	370457470	18792	71.79	19660	19890	19600	25700	13840	19770	19713.31	2.00	0	1674	20316	20042	19556	19282	18796	20180	19420	756	5930	5000	14230	10	1	15129367	2991	7.25	0.71	12	0.12	2728.00	27924.00	53900	20240126	-63.32	17490	20241209	13.04	53900	-63.32	20240126	17490	13.04	20241209	53900	-63.32	20240126	17490	13.04	20241209	2.66	N	286940	5000	756 억	303215	N	N	19	N	N
35	20241224	151125	55	40.00	KOSPI			N	N	N	Y	40	N	19660	-110	5	-0.56	352683200	17891	68.34	19660	19890	19600	25700	13840	19770	19712.88	2.00	0	1956	20316	20042	19556	19282	18796	20180	19420	756	5930	5000	14230	10	1	15129367	2974	7.21	0.70	12	0.12	2728.00	27924.00	53900	20240126	-63.53	17490	20241209	12.41	53900	-63.53	20240126	17490	12.41	20241209	53900	-63.53	20240126	17490	12.41	20241209	2.66	N	286940	5000	756 억	303215	N	N	31	N	N
36	20241224	141122	55	40.00	KOSPI			N	N	N	Y	40	N	19730	-40	5	-0.20	284648970	14433	55.13	19660	19890	19600	25700	13840	19770	19722.09	2.00	0	1102	20316	20042	19556	19282	18796	20180	19420	756	5930	5000	14230	10	1	15129367	2985	7.23	0.71	12	0.10	2728.00	27924.00	53900	20240126	-63.40	17490	20241209	12.81	53900	-63.40	20240126	17490	12.81	20241209	53900	-63.40	20240126	17490	12.81	20241209	2.66	N	286940	5000	756 억	303215	N	N	31	N	N
37	20241224	131123	55	40.00	KOSPI			N	N	N	Y	40	N	19800	30	2	0.15	246556720	12508	47.78	19660	19890	19600	25700	13840	19770	19711.92	2.00	0	779	20316	20042	19556	19282	18796	20180	19420	756	5930	5000	14230	10	1	15129367	2996	7.26	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.27	17490	20241209	13.21	53900	-63.27	20240126	17490	13.21	20241209	53900	-63.27	20240126	17490	13.21	20241209	2.66	N	286940	5000	756 억	303215	N	N	31	N	N
38	20241224	121125	55	40.00	KOSPI			N	N	N	Y	40	N	19670	-100	5	-0.51	240877270	12220	46.68	19660	19890	19600	25700	13840	19770	19711.72	2.00	0	763	20316	20042	19556	19282	18796	20180	19420	756	5930	5000	14230	10	1	15129367	2976	7.21	0.70	12	0.08	2728.00	27924.00	53900	20240126	-63.51	17490	20241209	12.46	53900	-63.51	20240126	17490	12.46	20241209	53900	-63.51	20240126	17490	12.46	20241209	2.66	N	286940	5000	756 억	303215	N	N	31	N	N
39	20241224	111126	55	40.00	KOSPI			N	N	N	Y	40	N	19700	-70	5	-0.35	164827790	8355	31.92	19660	19890	19600	25700	13840	19770	19728.04	2.00	0	548	20316	20042	19556	19282	18796	20180	19420	756	5930	5000	14230	10	1	15129367	2980	7.22	0.71	12	0.06	2728.00	27924.00	53900	20240126	-63.45	17490	20241209	12.64	53900	-63.45	20240126	17490	12.64	20241209	53900	-63.45	20240126	17490	12.64	20241209	2.66	N	286940	5000	756 억	303215	N	N	31	N	N
40	20241224	101123	55	40.00	KOSPI			N	N	N	Y	40	N	19620	-150	5	-0.76	138773720	7031	26.86	19660	19890	19600	25700	13840	19770	19737.41	2.00	0	410	20316	20042	19556	19282	18796	20180	19420	756	5930	5000	14230	10	1	15129367	2968	7.19	0.70	12	0.05	2728.00	27924.00	53900	20240126	-63.60	17490	20241209	12.18	53900	-63.60	20240126	17490	12.18	20241209	53900	-63.60	20240126	17490	12.18	20241209	2.66	N	286940	5000	756 억	303215	N	N	31	N	N
41	20241224	091130	55	40.00	KOSPI			N	N	N	Y	40	N	19890	120	2	0.61	17611430	891	3.40	19660	19890	19660	25700	13840	19770	19765.91	2.00	0	656	20316	20042	19556	19282	18796	20180	19420	756	5930	5000	14230	10	1	15129367	3009	7.29	0.71	12	0.01	2728.00	27924.00	53900	20240126	-63.10	17490	20241209	13.72	53900	-63.10	20240126	17490	13.72	20241209	53900	-63.10	20240126	17490	13.72	20241209	2.66	N	286940	5000	756 억	303215	N	N	31	N	N
42	20241223	161115	55	40.00	KOSPI			N	N	N	Y	40	N	19770	730	2	3.83	510885270	26052	74.27	19300	19830	19070	24750	13330	19040	19610.11	1.94	0	9579	20206	19622	19286	18702	18366	19455	18535	756	5710	5000	13700	10	1	15129367	2991	7.25	0.71	12	0.17	2728.00	27924.00	53900	20240126	-63.32	17490	20241209	13.04	53900	-63.32	20240126	17490	13.04	20241209	53900	-63.32	20240126	17490	13.04	20241209	2.66	N	286940	5000	756 억	293296	N	N	31	N	N
43	20241223	151120	55	40.00	KOSPI			N	N	N	Y	40	N	19800	760	2	3.99	474047000	24190	68.96	19300	19830	19070	24750	13330	19040	19596.82	1.94	0	9191	20206	19622	19286	18702	18366	19455	18535	756	5710	5000	13700	10	1	15129367	2996	7.26	0.71	12	0.16	2728.00	27924.00	53900	20240126	-63.27	17490	20241209	13.21	53900	-63.27	20240126	17490	13.21	20241209	53900	-63.27	20240126	17490	13.21	20241209	2.66	N	286940	5000	756 억	293296	N	N	18	N	N
44	20241223	141115	55	40.00	KOSPI			N	N	N	Y	40	N	19780	740	2	3.89	390860470	19987	56.98	19300	19790	19070	24750	13330	19040	19555.73	1.94	0	7365	20206	19622	19286	18702	18366	19455	18535	756	5710	5000	13700	10	1	15129367	2993	7.25	0.71	12	0.13	2728.00	27924.00	53900	20240126	-63.30	17490	20241209	13.09	53900	-63.30	20240126	17490	13.09	20241209	53900	-63.30	20240126	17490	13.09	20241209	2.66	N	286940	5000	756 억	293296	N	N	18	N	N
45	20241223	131115	55	40.00	KOSPI			N	N	N	Y	40	N	19680	640	2	3.36	334175020	17116	48.79	19300	19750	19070	24750	13330	19040	19524.13	1.94	0	5391	20206	19622	19286	18702	18366	19455	18535	756	5710	5000	13700	10	1	15129367	2977	7.21	0.70	12	0.11	2728.00	27924.00	53900	20240126	-63.49	17490	20241209	12.52	53900	-63.49	20240126	17490	12.52	20241209	53900	-63.49	20240126	17490	12.52	20241209	2.66	N	286940	5000	756 억	293296	N	N	18	N	N
46	20241223	121118	55	40.00	KOSPI			N	N	N	Y	40	N	19680	640	2	3.36	318319780	16310	46.50	19300	19750	19070	24750	13330	19040	19516.85	1.94	0	5134	20206	19622	19286	18702	18366	19455	18535	756	5710	5000	13700	10	1	15129367	2977	7.21	0.70	12	0.11	2728.00	27924.00	53900	20240126	-63.49	17490	20241209	12.52	53900	-63.49	20240126	17490	12.52	20241209	53900	-63.49	20240126	17490	12.52	20241209	2.66	N	286940	5000	756 억	293296	N	N	18	N	N
47	20241223	111114	55	40.00	KOSPI			N	N	N	Y	40	N	19680	640	2	3.36	256238130	13152	37.49	19300	19750	19070	24750	13330	19040	19482.83	1.94	0	4042	20206	19622	19286	18702	18366	19455	18535	756	5710	5000	13700	10	1	15129367	2977	7.21	0.70	12	0.09	2728.00	27924.00	53900	20240126	-63.49	17490	20241209	12.52	53900	-63.49	20240126	17490	12.52	20241209	53900	-63.49	20240126	17490	12.52	20241209	2.66	N	286940	5000	756 억	293296	N	N	18	N	N
48	20241223	101108	55	40.00	KOSPI			N	N	N	Y	40	N	19550	510	2	2.68	119551820	6179	17.61	19300	19570	19070	24750	13330	19040	19348.09	1.94	0	3149	20206	19622	19286	18702	18366	19455	18535	756	5710	5000	13700	10	1	15129367	2958	7.17	0.70	12	0.04	2728.00	27924.00	53900	20240126	-63.73	17490	20241209	11.78	53900	-63.73	20240126	17490	11.78	20241209	53900	-63.73	20240126	17490	11.78	20241209	2.66	N	286940	5000	756 억	293296	N	N	18	N	N
49	20241223	091114	55	40.00	KOSPI			N	N	N	Y	40	N	19230	190	2	1.00	8865530	462	1.32	19300	19300	19070	24750	13330	19040	19189.46	1.94	0	188	20206	19622	19286	18702	18366	19455	18535	756	5710	5000	13700	10	1	15129367	2909	7.05	0.69	12	0.00	2728.00	27924.00	53900	20240126	-64.32	17490	20241209	9.95	53900	-64.32	20240126	17490	9.95	20241209	53900	-64.32	20240126	17490	9.95	20241209	2.66	N	286940	5000	756 억	293296	N	N	18	N	N
50	20241220	161109	55	40.00	KOSPI			N	N	N	Y	40	N	19040	-600	5	-3.05	669153760	35075	161.74	19560	19870	18950	25500	13750	19640	19077.78	2.03	0	-13763	20066	19852	19576	19362	19086	19960	19470	756	5860	5000	14140	10	1	15129367	2881	6.98	0.68	12	0.23	2728.00	27924.00	53900	20240126	-64.68	17490	20241209	8.86	53900	-64.68	20240126	17490	8.86	20241209	53900	-64.68	20240126	17490	8.86	20241209	2.53	N	286940	5000	756 억	307399	N	N	18	N	N
51	20241220	151113	55	40.00	KOSPI			N	N	N	Y	40	N	19040	-600	5	-3.05	637524310	33414	154.08	19560	19870	18950	25500	13750	19640	19079.54	2.03	0	-13207	20066	19852	19576	19362	19086	19960	19470	756	5860	5000	14140	10	1	15129367	2881	6.98	0.68	12	0.22	2728.00	27924.00	53900	20240126	-64.68	17490	20241209	8.86	53900	-64.68	20240126	17490	8.86	20241209	53900	-64.68	20240126	17490	8.86	20241209	2.53	N	286940	5000	756 억	307399	N	N	19	N	N
52	20241220	141110	55	40.00	KOSPI			N	N	N	Y	40	N	19070	-570	5	-2.90	544032610	28511	131.47	19560	19870	18950	25500	13750	19640	19081.48	2.03	0	-11368	20066	19852	19576	19362	19086	19960	19470	756	5860	5000	14140	10	1	15129367	2885	6.99	0.68	12	0.19	2728.00	27924.00	53900	20240126	-64.62	17490	20241209	9.03	53900	-64.62	20240126	17490	9.03	20241209	53900	-64.62	20240126	17490	9.03	20241209	2.53	N	286940	5000	756 억	307399	N	N	19	N	N
53	20241220	131109	55	40.00	KOSPI			N	N	N	Y	40	N	19030	-610	5	-3.11	472086270	24727	114.02	19560	19870	18950	25500	13750	19640	19091.91	2.03	0	-10738	20066	19852	19576	19362	19086	19960	19470	756	5860	5000	14140	10	1	15129367	2879	6.98	0.68	12	0.16	2728.00	27924.00	53900	20240126	-64.69	17490	20241209	8.81	53900	-64.69	20240126	17490	8.81	20241209	53900	-64.69	20240126	17490	8.81	20241209	2.53	N	286940	5000	756 억	307399	N	N	19	N	N
54	20241220	121108	55	40.00	KOSPI			N	N	N	Y	40	N	18990	-650	5	-3.31	418014780	21884	100.91	19560	19870	18950	25500	13750	19640	19101.36	2.03	0	-9487	20066	19852	19576	19362	19086	19960	19470	756	5860	5000	14140	10	1	15129367	2873	6.96	0.68	12	0.14	2728.00	27924.00	53900	20240126	-64.77	17490	20241209	8.58	53900	-64.77	20240126	17490	8.58	20241209	53900	-64.77	20240126	17490	8.58	20241209	2.53	N	286940	5000	756 억	307399	N	N	19	N	N
55	20241220	111108	55	40.00	KOSPI			N	N	N	Y	40	N	19080	-560	5	-2.85	323207900	16900	77.93	19560	19870	18970	25500	13750	19640	19124.70	2.03	0	-7922	20066	19852	19576	19362	19086	19960	19470	756	5860	5000	14140	10	1	15129367	2887	6.99	0.68	12	0.11	2728.00	27924.00	53900	20240126	-64.60	17490	20241209	9.09	53900	-64.60	20240126	17490	9.09	20241209	53900	-64.60	20240126	17490	9.09	20241209	2.53	N	286940	5000	756 억	307399	N	N	19	N	N
56	20241220	101109	55	40.00	KOSPI			N	N	N	Y	40	N	19170	-470	5	-2.39	217100600	11348	52.33	19560	19870	18970	25500	13750	19640	19131.13	2.03	0	-5110	20066	19852	19576	19362	19086	19960	19470	756	5860	5000	14140	10	1	15129367	2900	7.03	0.69	12	0.08	2728.00	27924.00	53900	20240126	-64.43	17490	20241209	9.61	53900	-64.43	20240126	17490	9.61	20241209	53900	-64.43	20240126	17490	9.61	20241209	2.53	N	286940	5000	756 억	307399	N	N	19	N	N
57	20241220	091110	55	40.00	KOSPI			N	N	N	Y	40	N	19300	-340	5	-1.73	13428090	689	3.18	19560	19870	19290	25500	13750	19640	19489.03	2.03	0	-538	20066	19852	19576	19362	19086	19960	19470	756	5860	5000	14140	10	1	15129367	2920	7.07	0.69	12	0.00	2728.00	27924.00	53900	20240126	-64.19	17490	20241209	10.35	53900	-64.19	20240126	17490	10.35	20241209	53900	-64.19	20240126	17490	10.35	20241209	2.53	N	286940	5000	756 억	307399	N	N	19	N	N
58	20241219	161105	55	40.00	KOSPI			N	N	N	Y	40	N	19640	-260	5	-1.31	423760850	21652	28.02	19500	19790	19300	25850	13930	19900	19571.28	2.03	0	-630	20340	20120	19880	19660	19420	20000	19540	756	5950	5000	14320	10	1	15129367	2971	7.20	0.70	12	0.14	2728.00	27924.00	53900	20240126	-63.56	17490	20241209	12.29	53900	-63.56	20240126	17490	12.29	20241209	53900	-63.56	20240126	17490	12.29	20241209	2.54	N	286940	5000	756 억	307191	N	N	19	N	N
59	20241219	151104	55	40.00	KOSPI			N	N	N	Y	40	N	19550	-350	5	-1.76	398451240	20361	26.35	19500	19790	19300	25850	13930	19900	19569.34	2.03	0	-338	20340	20120	19880	19660	19420	20000	19540	756	5950	5000	14320	10	1	15129367	2958	7.17	0.70	12	0.13	2728.00	27924.00	53900	20240126	-63.73	17490	20241209	11.78	53900	-63.73	20240126	17490	11.78	20241209	53900	-63.73	20240126	17490	11.78	20241209	2.54	N	286940	5000	756 억	307191	N	N	22	N	N
60	20241219	141106	55	40.00	KOSPI			N	N	N	Y	40	N	19610	-290	5	-1.46	341798310	17467	22.61	19500	19790	19300	25850	13930	19900	19568.23	2.03	0	-673	20340	20120	19880	19660	19420	20000	19540	756	5950	5000	14320	10	1	15129367	2967	7.19	0.70	12	0.12	2728.00	27924.00	53900	20240126	-63.62	17490	20241209	12.12	53900	-63.62	20240126	17490	12.12	20241209	53900	-63.62	20240126	17490	12.12	20241209	2.54	N	286940	5000	756 억	307191	N	N	22	N	N
61	20241219	131104	55	40.00	KOSPI			N	N	N	Y	40	N	19700	-200	5	-1.01	282168820	14438	18.69	19500	19700	19300	25850	13930	19900	19543.48	2.03	0	-914	20340	20120	19880	19660	19420	20000	19540	756	5950	5000	14320	10	1	15129367	2980	7.22	0.71	12	0.10	2728.00	27924.00	53900	20240126	-63.45	17490	20241209	12.64	53900	-63.45	20240126	17490	12.64	20241209	53900	-63.45	20240126	17490	12.64	20241209	2.54	N	286940	5000	756 억	307191	N	N	22	N	N
62	20241219	121107	55	40.00	KOSPI			N	N	N	Y	40	N	19590	-310	5	-1.56	197565100	10119	13.10	19500	19700	19300	25850	13930	19900	19524.17	2.03	0	-2039	20340	20120	19880	19660	19420	20000	19540	756	5950	5000	14320	10	1	15129367	2964	7.18	0.70	12	0.07	2728.00	27924.00	53900	20240126	-63.65	17490	20241209	12.01	53900	-63.65	20240126	17490	12.01	20241209	53900	-63.65	20240126	17490	12.01	20241209	2.54	N	286940	5000	756 억	307191	N	N	22	N	N
63	20241219	111103	55	40.00	KOSPI			N	N	N	Y	40	N	19550	-350	5	-1.76	174750470	8951	11.59	19500	19700	19300	25850	13930	19900	19523.01	2.03	0	-1992	20340	20120	19880	19660	19420	20000	19540	756	5950	5000	14320	10	1	15129367	2958	7.17	0.70	12	0.06	2728.00	27924.00	53900	20240126	-63.73	17490	20241209	11.78	53900	-63.73	20240126	17490	11.78	20241209	53900	-63.73	20240126	17490	11.78	20241209	2.54	N	286940	5000	756 억	307191	N	N	22	N	N
64	20241219	101056	55	40.00	KOSPI			N	N	N	Y	40	N	19560	-340	5	-1.71	121066130	6204	8.03	19500	19700	19300	25850	13930	19900	19514.21	2.03	0	-1577	20340	20120	19880	19660	19420	20000	19540	756	5950	5000	14320	10	1	15129367	2959	7.17	0.70	12	0.04	2728.00	27924.00	53900	20240126	-63.71	17490	20241209	11.84	53900	-63.71	20240126	17490	11.84	20241209	53900	-63.71	20240126	17490	11.84	20241209	2.54	N	286940	5000	756 억	307191	N	N	22	N	N
65	20241219	091107	55	40.00	KOSPI			N	N	N	Y	40	N	19520	-380	5	-1.91	34864990	1792	2.32	19500	19600	19300	25850	13930	19900	19455.91	2.03	0	-549	20340	20120	19880	19660	19420	20000	19540	756	5950	5000	14320	10	1	15129367	2953	7.16	0.70	12	0.01	2728.00	27924.00	53900	20240126	-63.78	17490	20241209	11.61	53900	-63.78	20240126	17490	11.61	20241209	53900	-63.78	20240126	17490	11.61	20241209	2.54	N	286940	5000	756 억	307191	N	N	22	N	N
66	20241218	161100	55	40.00	KOSPI			N	N	N	Y	40	N	19900	-200	5	-1.00	1531946050	77261	208.61	20100	20100	19640	26100	14100	20100	19828.19	2.12	0	-14634	20613	20356	19943	19686	19273	20485	19815	756	6000	5000	14470	10	1	15129367	3011	7.29	0.71	12	0.51	2728.00	27924.00	53900	20240126	-63.08	17490	20241209	13.78	53900	-63.08	20240126	17490	13.78	20241209	53900	-63.08	20240126	17490	13.78	20241209	2.57	N	286940	5000	756 억	321050	N	N	22	N	N
67	20241218	151105	55	40.00	KOSPI			N	N	N	Y	40	N	19870	-230	5	-1.14	1448243700	73051	197.24	20100	20100	19640	26100	14100	20100	19825.10	2.12	0	-15866	20613	20356	19943	19686	19273	20485	19815	756	6000	5000	14470	10	1	15129367	3006	7.28	0.71	12	0.48	2728.00	27924.00	53900	20240126	-63.14	17490	20241209	13.61	53900	-63.14	20240126	17490	13.61	20241209	53900	-63.14	20240126	17490	13.61	20241209	2.57	N	286940	5000	756 억	321050	N	N	10	N	N
68	20241218	141103	55	40.00	KOSPI			N	N	N	Y	40	N	19890	-210	5	-1.04	991647600	50059	135.16	20100	20100	19640	26100	14100	20100	19809.58	2.12	0	-29065	20613	20356	19943	19686	19273	20485	19815	756	6000	5000	14470	10	1	15129367	3009	7.29	0.71	12	0.33	2728.00	27924.00	53900	20240126	-63.10	17490	20241209	13.72	53900	-63.10	20240126	17490	13.72	20241209	53900	-63.10	20240126	17490	13.72	20241209	2.57	N	286940	5000	756 억	321050	N	N	10	N	N
69	20241218	131104	55	40.00	KOSPI			N	N	N	Y	40	N	19740	-360	5	-1.79	941798940	47545	128.38	20100	20100	19640	26100	14100	20100	19808.58	2.12	0	-29276	20613	20356	19943	19686	19273	20485	19815	756	6000	5000	14470	10	1	15129367	2987	7.24	0.71	12	0.31	2728.00	27924.00	53900	20240126	-63.38	17490	20241209	12.86	53900	-63.38	20240126	17490	12.86	20241209	53900	-63.38	20240126	17490	12.86	20241209	2.57	N	286940	5000	756 억	321050	N	N	10	N	N
70	20241218	121056	55	40.00	KOSPI			N	N	N	Y	40	N	19860	-240	5	-1.19	558767020	28224	76.21	20100	20100	19640	26100	14100	20100	19797.58	2.12	0	-11269	20613	20356	19943	19686	19273	20485	19815	756	6000	5000	14470	10	1	15129367	3005	7.28	0.71	12	0.19	2728.00	27924.00	53900	20240126	-63.15	17490	20241209	13.55	53900	-63.15	20240126	17490	13.55	20241209	53900	-63.15	20240126	17490	13.55	20241209	2.57	N	286940	5000	756 억	321050	N	N	10	N	N
71	20241218	111102	55	40.00	KOSPI			N	N	N	Y	40	N	19700	-400	5	-1.99	476057720	24047	64.93	20100	20100	19640	26100	14100	20100	19796.97	2.12	0	-9499	20613	20356	19943	19686	19273	20485	19815	756	6000	5000	14470	10	1	15129367	2980	7.22	0.71	12	0.16	2728.00	27924.00	53900	20240126	-63.45	17490	20241209	12.64	53900	-63.45	20240126	17490	12.64	20241209	53900	-63.45	20240126	17490	12.64	20241209	2.57	N	286940	5000	756 억	321050	N	N	10	N	N
72	20241218	101103	55	40.00	KOSPI			N	N	N	Y	40	N	19800	-300	5	-1.49	297007260	14969	40.42	20100	20100	19720	26100	14100	20100	19841.49	2.12	0	-7142	20613	20356	19943	19686	19273	20485	19815	756	6000	5000	14470	10	1	15129367	2996	7.26	0.71	12	0.10	2728.00	27924.00	53900	20240126	-63.27	17490	20241209	13.21	53900	-63.27	20240126	17490	13.21	20241209	53900	-63.27	20240126	17490	13.21	20241209	2.57	N	286940	5000	756 억	321050	N	N	10	N	N
73	20241218	091106	55	40.00	KOSPI			N	N	N	Y	40	N	19960	-140	5	-0.70	56309350	2822	7.62	20100	20100	19890	26100	14100	20100	19953.70	2.12	0	-1119	20613	20356	19943	19686	19273	20485	19815	756	6000	5000	14470	10	1	15129367	3020	7.32	0.71	12	0.02	2728.00	27924.00	53900	20240126	-62.97	17490	20241209	14.12	53900	-62.97	20240126	17490	14.12	20241209	53900	-62.97	20240126	17490	14.12	20241209	2.57	N	286940	5000	756 억	321050	N	N	10	N	N
74	20241217	161059	55	40.00	KOSPI			N	N	N	Y	40	N	20100	240	2	1.21	733258200	37035	131.84	19800	20200	19530	25800	13910	19860	19798.98	2.13	0	-1752	20180	20020	19790	19630	19400	20100	19710	756	5940	5000	14290	50	1	15129367	3041	7.37	0.72	12	0.24	2728.00	27924.00	53900	20240126	-62.71	17490	20241209	14.92	53900	-62.71	20240126	17490	14.92	20241209	53900	-62.71	20240126	17490	14.92	20241209	2.57	N	286940	5000	756 억	322430	N	N	10	N	N
75	20241217	151103	55	40.00	KOSPI			N	N	N	Y	40	N	20100	240	2	1.21	688732450	34818	123.95	19800	20200	19530	25800	13910	19860	19780.93	2.13	0	-1696	20180	20020	19790	19630	19400	20100	19710	756	5940	5000	14290	50	1	15129367	3041	7.37	0.72	12	0.23	2728.00	27924.00	53900	20240126	-62.71	17490	20241209	14.92	53900	-62.71	20240126	17490	14.92	20241209	53900	-62.71	20240126	17490	14.92	20241209	2.57	N	286940	5000	756 억	322430	N	N	57	N	N
76	20241217	141054	55	40.00	KOSPI			N	N	N	Y	40	N	20100	240	2	1.21	619348660	31362	111.65	19800	20100	19530	25800	13910	19860	19748.38	2.13	0	-2551	20180	20020	19790	19630	19400	20100	19710	756	5940	5000	14290	50	1	15129367	3041	7.37	0.72	12	0.21	2728.00	27924.00	53900	20240126	-62.71	17490	20241209	14.92	53900	-62.71	20240126	17490	14.92	20241209	53900	-62.71	20240126	17490	14.92	20241209	2.57	N	286940	5000	756 억	322430	N	N	57	N	N
77	20241217	131050	55	40.00	KOSPI			N	N	N	Y	40	N	19850	-10	5	-0.05	502695240	25518	90.84	19800	19860	19530	25800	13910	19860	19699.63	2.13	0	-4729	20180	20020	19790	19630	19400	20100	19710	756	5940	5000	14290	10	1	15129367	3003	7.28	0.71	12	0.17	2728.00	27924.00	53900	20240126	-63.17	17490	20241209	13.49	53900	-63.17	20240126	17490	13.49	20241209	53900	-63.17	20240126	17490	13.49	20241209	2.57	N	286940	5000	756 억	322430	N	N	57	N	N
78	20241217	121023	55	40.00	KOSPI			N	N	N	Y	40	N	19740	-120	5	-0.60	415222330	21093	75.09	19800	19860	19530	25800	13910	19860	19685.31	2.13	0	-3977	20180	20020	19790	19630	19400	20100	19710	756	5940	5000	14290	10	1	15129367	2987	7.24	0.71	12	0.14	2728.00	27924.00	53900	20240126	-63.38	17490	20241209	12.86	53900	-63.38	20240126	17490	12.86	20241209	53900	-63.38	20240126	17490	12.86	20241209	2.57	N	286940	5000	756 억	322430	N	N	57	N	N
79	20241217	111038	55	40.00	KOSPI			N	N	N	Y	40	N	19800	-60	5	-0.30	351248000	17854	63.56	19800	19860	19530	25800	13910	19860	19673.35	2.13	0	-2240	20180	20020	19790	19630	19400	20100	19710	756	5940	5000	14290	10	1	15129367	2996	7.26	0.71	12	0.12	2728.00	27924.00	53900	20240126	-63.27	17490	20241209	13.21	53900	-63.27	20240126	17490	13.21	20241209	53900	-63.27	20240126	17490	13.21	20241209	2.57	N	286940	5000	756 억	322430	N	N	57	N	N
80	20241217	101044	55	40.00	KOSPI			N	N	N	Y	40	N	19660	-200	5	-1.01	272708440	13873	49.39	19800	19860	19530	25800	13910	19860	19657.50	2.13	0	-890	20180	20020	19790	19630	19400	20100	19710	756	5940	5000	14290	10	1	15129367	2974	7.21	0.70	12	0.09	2728.00	27924.00	53900	20240126	-63.53	17490	20241209	12.41	53900	-63.53	20240126	17490	12.41	20241209	53900	-63.53	20240126	17490	12.41	20241209	2.57	N	286940	5000	756 억	322430	N	N	57	N	N
81	20241217	091100	55	40.00	KOSPI			N	N	N	Y	40	N	19800	-60	5	-0.30	21882330	1108	3.94	19800	19860	19680	25800	13910	19860	19749.40	2.13	0	-344	20180	20020	19790	19630	19400	20100	19710	756	5940	5000	14290	10	1	15129367	2996	7.26	0.71	12	0.01	2728.00	27924.00	53900	20240126	-63.27	17490	20241209	13.21	53900	-63.27	20240126	17490	13.21	20241209	53900	-63.27	20240126	17490	13.21	20241209	2.57	N	286940	5000	756 억	322430	N	N	57	N	N
82	20241216	161051	55	40.00	KOSPI			N	N	N	Y	40	N	19860	320	2	1.64	556634070	28084	74.81	19560	19950	19560	25400	13680	19540	19820.23	2.08	0	7224	20006	19772	19606	19372	19206	19890	19490	756	5860	5000	14060	10	1	15129367	3005	7.28	0.71	12	0.19	2728.00	27924.00	53900	20240126	-63.15	17490	20241209	13.55	53900	-63.15	20240126	17490	13.55	20241209	53900	-63.15	20240126	17490	13.55	20241209	2.58	N	286940	5000	756 억	315115	N	N	57	N	N
83	20241216	151100	55	40.00	KOSPI			N	N	N	Y	40	N	19830	290	2	1.48	526010060	26541	70.70	19560	19950	19560	25400	13680	19540	19818.77	2.08	0	7116	20006	19772	19606	19372	19206	19890	19490	756	5860	5000	14060	10	1	15129367	3000	7.27	0.71	12	0.18	2728.00	27924.00	53900	20240126	-63.21	17490	20241209	13.38	53900	-63.21	20240126	17490	13.38	20241209	53900	-63.21	20240126	17490	13.38	20241209	2.58	N	286940	5000	756 억	315115	N	N	43	N	N
84	20241216	141059	55	40.00	KOSPI			N	N	N	Y	40	N	19860	320	2	1.64	484678460	24458	65.15	19560	19950	19560	25400	13680	19540	19816.77	2.08	0	6289	20006	19772	19606	19372	19206	19890	19490	756	5860	5000	14060	10	1	15129367	3005	7.28	0.71	12	0.16	2728.00	27924.00	53900	20240126	-63.15	17490	20241209	13.55	53900	-63.15	20240126	17490	13.55	20241209	53900	-63.15	20240126	17490	13.55	20241209	2.58	N	286940	5000	756 억	315115	N	N	43	N	N
85	20241216	131100	55	40.00	KOSPI			N	N	N	Y	40	N	19850	310	2	1.59	363558480	18368	48.93	19560	19900	19560	25400	13680	19540	19793.04	2.08	0	4742	20006	19772	19606	19372	19206	19890	19490	756	5860	5000	14060	10	1	15129367	3003	7.28	0.71	12	0.12	2728.00	27924.00	53900	20240126	-63.17	17490	20241209	13.49	53900	-63.17	20240126	17490	13.49	20241209	53900	-63.17	20240126	17490	13.49	20241209	2.58	N	286940	5000	756 억	315115	N	N	43	N	N
86	20241216	121059	55	40.00	KOSPI			N	N	N	Y	40	N	19810	270	2	1.38	343128040	17337	46.18	19560	19900	19560	25400	13680	19540	19791.66	2.08	0	4498	20006	19772	19606	19372	19206	19890	19490	756	5860	5000	14060	10	1	15129367	2997	7.26	0.71	12	0.11	2728.00	27924.00	53900	20240126	-63.25	17490	20241209	13.26	53900	-63.25	20240126	17490	13.26	20241209	53900	-63.25	20240126	17490	13.26	20241209	2.58	N	286940	5000	756 억	315115	N	N	43	N	N
87	20241216	111058	55	40.00	KOSPI			N	N	N	Y	40	N	19850	310	2	1.59	323228110	16333	43.51	19560	19900	19560	25400	13680	19540	19789.88	2.08	0	4384	20006	19772	19606	19372	19206	19890	19490	756	5860	5000	14060	10	1	15129367	3003	7.28	0.71	12	0.11	2728.00	27924.00	53900	20240126	-63.17	17490	20241209	13.49	53900	-63.17	20240126	17490	13.49	20241209	53900	-63.17	20240126	17490	13.49	20241209	2.58	N	286940	5000	756 억	315115	N	N	43	N	N
88	20241216	101059	55	40.00	KOSPI			N	N	N	Y	40	N	19740	200	2	1.02	248692890	12567	33.48	19560	19900	19560	25400	13680	19540	19789.36	2.08	0	3487	20006	19772	19606	19372	19206	19890	19490	756	5860	5000	14060	10	1	15129367	2987	7.24	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.38	17490	20241209	12.86	53900	-63.38	20240126	17490	12.86	20241209	53900	-63.38	20240126	17490	12.86	20241209	2.58	N	286940	5000	756 억	315115	N	N	43	N	N
89	20241216	091059	55	40.00	KOSPI			N	N	N	Y	40	N	19890	350	2	1.79	45058760	2274	6.06	19560	19900	19560	25400	13680	19540	19814.76	2.08	0	983	20006	19772	19606	19372	19206	19890	19490	756	5860	5000	14060	10	1	15129367	3009	7.29	0.71	12	0.02	2728.00	27924.00	53900	20240126	-63.10	17490	20241209	13.72	53900	-63.10	20240126	17490	13.72	20241209	53900	-63.10	20240126	17490	13.72	20241209	2.58	N	286940	5000	756 억	315115	N	N	43	N	N
90	20241213	161051	55	40.00	KOSPI			N	N	N	Y	40	N	19540	70	2	0.36	735609690	37514	83.62	19470	19840	19440	25300	13630	19470	19608.99	2.04	0	1703	20030	19750	19420	19140	18810	19890	19280	756	5830	5000	14010	10	1	15129367	2956	7.16	0.70	12	0.25	2728.00	27924.00	53900	20240126	-63.75	17490	20241209	11.72	53900	-63.75	20240126	17490	11.72	20241209	53900	-63.75	20240126	17490	11.72	20241209	2.60	N	286940	5000	756 억	308871	N	N	14	N	N
91	20241213	151057	55	40.00	KOSPI			N	N	N	Y	40	N	19540	70	2	0.36	667901070	34050	75.90	19470	19840	19440	25300	13630	19470	19615.30	2.04	0	3512	20030	19750	19420	19140	18810	19890	19280	756	5830	5000	14010	10	1	15129367	2956	7.16	0.70	12	0.23	2728.00	27924.00	53900	20240126	-63.75	17490	20241209	11.72	53900	-63.75	20240126	17490	11.72	20241209	53900	-63.75	20240126	17490	11.72	20241209	2.60	N	286940	5000	756 억	308871	N	N	18	N	N
92	20241213	141056	55	40.00	KOSPI			N	N	N	Y	40	N	19560	90	2	0.46	608382300	31007	69.12	19470	19840	19440	25300	13630	19470	19620.80	2.04	0	4580	20030	19750	19420	19140	18810	19890	19280	756	5830	5000	14010	10	1	15129367	2959	7.17	0.70	12	0.20	2728.00	27924.00	53900	20240126	-63.71	17490	20241209	11.84	53900	-63.71	20240126	17490	11.84	20241209	53900	-63.71	20240126	17490	11.84	20241209	2.60	N	286940	5000	756 억	308871	N	N	18	N	N
93	20241213	131057	55	40.00	KOSPI			N	N	N	Y	40	N	19570	100	2	0.51	536752450	27350	60.97	19470	19840	19440	25300	13630	19470	19625.32	2.04	0	4688	20030	19750	19420	19140	18810	19890	19280	756	5830	5000	14010	10	1	15129367	2961	7.17	0.70	12	0.18	2728.00	27924.00	53900	20240126	-63.69	17490	20241209	11.89	53900	-63.69	20240126	17490	11.89	20241209	53900	-63.69	20240126	17490	11.89	20241209	2.60	N	286940	5000	756 억	308871	N	N	18	N	N
94	20241213	121057	55	40.00	KOSPI			N	N	N	Y	40	N	19590	120	2	0.62	475585310	24226	54.00	19470	19840	19440	25300	13630	19470	19631.19	2.04	0	4334	20030	19750	19420	19140	18810	19890	19280	756	5830	5000	14010	10	1	15129367	2964	7.18	0.70	12	0.16	2728.00	27924.00	53900	20240126	-63.65	17490	20241209	12.01	53900	-63.65	20240126	17490	12.01	20241209	53900	-63.65	20240126	17490	12.01	20241209	2.60	N	286940	5000	756 억	308871	N	N	18	N	N
95	20241213	111055	55	40.00	KOSPI			N	N	N	Y	40	N	19570	100	2	0.51	406307710	20687	46.11	19470	19840	19440	25300	13630	19470	19640.73	2.04	0	4248	20030	19750	19420	19140	18810	19890	19280	756	5830	5000	14010	10	1	15129367	2961	7.17	0.70	12	0.14	2728.00	27924.00	53900	20240126	-63.69	17490	20241209	11.89	53900	-63.69	20240126	17490	11.89	20241209	53900	-63.69	20240126	17490	11.89	20241209	2.60	N	286940	5000	756 억	308871	N	N	18	N	N
96	20241213	101047	55	40.00	KOSPI			N	N	N	Y	40	N	19700	230	2	1.18	300670400	15295	34.09	19470	19840	19440	25300	13630	19470	19658.08	2.04	0	3251	20030	19750	19420	19140	18810	19890	19280	756	5830	5000	14010	10	1	15129367	2980	7.22	0.71	12	0.10	2728.00	27924.00	53900	20240126	-63.45	17490	20241209	12.64	53900	-63.45	20240126	17490	12.64	20241209	53900	-63.45	20240126	17490	12.64	20241209	2.60	N	286940	5000	756 억	308871	N	N	18	N	N
97	20241213	091053	55	40.00	KOSPI			N	N	N	Y	40	N	19520	50	2	0.26	23098430	1184	2.64	19470	19700	19440	25300	13630	19470	19508.81	2.04	0	462	20030	19750	19420	19140	18810	19890	19280	756	5830	5000	14010	10	1	15129367	2953	7.16	0.70	12	0.01	2728.00	27924.00	53900	20240126	-63.78	17490	20241209	11.61	53900	-63.78	20240126	17490	11.61	20241209	53900	-63.78	20240126	17490	11.61	20241209	2.60	N	286940	5000	756 억	308871	N	N	18	N	N
98	20241212	161056	55	40.00	KOSPI			N	N	N	Y	40	N	19470	70	2	0.36	872462340	44857	75.73	19340	19700	19090	25200	13580	19400	19449.86	1.99	0	8151	20066	19732	19066	18732	18066	19900	18900	756	5800	5000	13960	10	1	15129367	2946	7.14	0.70	12	0.30	2728.00	27924.00	53900	20240126	-63.88	17490	20241209	11.32	53900	-63.88	20240126	17490	11.32	20241209	53900	-63.88	20240126	17490	11.32	20241209	2.59	N	286940	5000	756 억	300466	N	N	18	N	N
99	20241212	151049	55	40.00	KOSPI			N	N	N	Y	40	N	19450	50	2	0.26	860564580	44246	74.69	19340	19700	19090	25200	13580	19400	19449.55	1.99	0	8047	20066	19732	19066	18732	18066	19900	18900	756	5800	5000	13960	10	1	15129367	2943	7.13	0.70	12	0.29	2728.00	27924.00	53900	20240126	-63.91	17490	20241209	11.21	53900	-63.91	20240126	17490	11.21	20241209	53900	-63.91	20240126	17490	11.21	20241209	2.59	N	286940	5000	756 억	300466	N	N	44	N	N
100	20241212	141047	55	40.00	KOSPI			N	N	N	Y	40	N	19350	-50	5	-0.26	817800820	42039	70.97	19340	19700	19090	25200	13580	19400	19453.38	1.99	0	7381	20066	19732	19066	18732	18066	19900	18900	756	5800	5000	13960	10	1	15129367	2928	7.09	0.69	12	0.28	2728.00	27924.00	53900	20240126	-64.10	17490	20241209	10.63	53900	-64.10	20240126	17490	10.63	20241209	53900	-64.10	20240126	17490	10.63	20241209	2.59	N	286940	5000	756 억	300466	N	N	44	N	N
101	20241212	131035	55	40.00	KOSPI			N	N	N	Y	40	N	19280	-120	5	-0.62	794581540	40839	68.94	19340	19700	19090	25200	13580	19400	19456.44	1.99	0	7582	20066	19732	19066	18732	18066	19900	18900	756	5800	5000	13960	10	1	15129367	2917	7.07	0.69	12	0.27	2728.00	27924.00	53900	20240126	-64.23	17490	20241209	10.23	53900	-64.23	20240126	17490	10.23	20241209	53900	-64.23	20240126	17490	10.23	20241209	2.59	N	286940	5000	756 억	300466	N	N	44	N	N
102	20241212	121030	55	40.00	KOSPI			N	N	N	Y	40	N	19210	-190	5	-0.98	712451800	36574	61.74	19340	19700	19200	25200	13580	19400	19479.73	1.99	0	7622	20066	19732	19066	18732	18066	19900	18900	756	5800	5000	13960	10	1	15129367	2906	7.04	0.69	12	0.24	2728.00	27924.00	53900	20240126	-64.36	17490	20241209	9.83	53900	-64.36	20240126	17490	9.83	20241209	53900	-64.36	20240126	17490	9.83	20241209	2.59	N	286940	5000	756 억	300466	N	N	44	N	N
103	20241212	111042	55	40.00	KOSPI			N	N	N	Y	40	N	19410	10	2	0.05	595654400	30536	51.55	19340	19700	19340	25200	13580	19400	19506.63	1.99	0	7829	20066	19732	19066	18732	18066	19900	18900	756	5800	5000	13960	10	1	15129367	2937	7.12	0.70	12	0.20	2728.00	27924.00	53900	20240126	-63.99	17490	20241209	10.98	53900	-63.99	20240126	17490	10.98	20241209	53900	-63.99	20240126	17490	10.98	20241209	2.59	N	286940	5000	756 억	300466	N	N	44	N	N
104	20241212	101039	55	40.00	KOSPI			N	N	N	Y	40	N	19440	40	2	0.21	374622210	19192	32.40	19340	19700	19340	25200	13580	19400	19519.71	1.99	0	3720	20066	19732	19066	18732	18066	19900	18900	756	5800	5000	13960	10	1	15129367	2941	7.13	0.70	12	0.13	2728.00	27924.00	53900	20240126	-63.93	17490	20241209	11.15	53900	-63.93	20240126	17490	11.15	20241209	53900	-63.93	20240126	17490	11.15	20241209	2.59	N	286940	5000	756 억	300466	N	N	44	N	N
105	20241212	091049	55	40.00	KOSPI			N	N	N	Y	40	N	19690	290	2	1.49	30796880	1577	2.66	19340	19690	19340	25200	13580	19400	19528.78	1.99	0	297	20066	19732	19066	18732	18066	19900	18900	756	5800	5000	13960	10	1	15129367	2979	7.22	0.71	12	0.01	2728.00	27924.00	53900	20240126	-63.47	17490	20241209	12.58	53900	-63.47	20240126	17490	12.58	20241209	53900	-63.47	20240126	17490	12.58	20241209	2.59	N	286940	5000	756 억	300466	N	N	44	N	N
106	20241211	161042	55	40.00	KOSPI			N	N	N	Y	40	N	19400	900	2	4.86	1128684580	59209	117.48	18480	19400	18400	24050	12950	18500	19062.63	1.84	0	22275	19006	18752	18246	17992	17486	18880	18120	756	5550	5000	13320	10	1	15129367	2935	7.11	0.69	12	0.39	2728.00	27924.00	53900	20240126	-64.01	17490	20241209	10.92	53900	-64.01	20240126	17490	10.92	20241209	53900	-64.01	20240126	17490	10.92	20241209	2.63	N	286940	5000	756 억	278883	N	N	44	N	N
107	20241211	151018	55	40.00	KOSPI			N	N	N	Y	40	N	19280	780	2	4.22	1032149810	54220	107.58	18480	19320	18400	24050	12950	18500	19036.33	1.84	0	19412	19006	18752	18246	17992	17486	18880	18120	756	5550	5000	13320	10	1	15129367	2917	7.07	0.69	12	0.36	2728.00	27924.00	53900	20240126	-64.23	17490	20241209	10.23	53900	-64.23	20240126	17490	10.23	20241209	53900	-64.23	20240126	17490	10.23	20241209	2.63	N	286940	5000	756 억	278883	N	N	63	N	N
108	20241211	141049	55	40.00	KOSPI			N	N	N	Y	40	N	19220	720	2	3.89	941221110	49488	98.19	18480	19300	18400	24050	12950	18500	19019.18	1.84	0	16126	19006	18752	18246	17992	17486	18880	18120	756	5550	5000	13320	10	1	15129367	2908	7.05	0.69	12	0.33	2728.00	27924.00	53900	20240126	-64.34	17490	20241209	9.89	53900	-64.34	20240126	17490	9.89	20241209	53900	-64.34	20240126	17490	9.89	20241209	2.63	N	286940	5000	756 억	278883	N	N	63	N	N
109	20241211	131051	55	40.00	KOSPI			N	N	N	Y	40	N	19210	710	2	3.84	872674390	45917	91.11	18480	19300	18400	24050	12950	18500	19005.47	1.84	0	16121	19006	18752	18246	17992	17486	18880	18120	756	5550	5000	13320	10	1	15129367	2906	7.04	0.69	12	0.30	2728.00	27924.00	53900	20240126	-64.36	17490	20241209	9.83	53900	-64.36	20240126	17490	9.83	20241209	53900	-64.36	20240126	17490	9.83	20241209	2.63	N	286940	5000	756 억	278883	N	N	63	N	N
110	20241211	121052	55	40.00	KOSPI			N	N	N	Y	40	N	19220	720	2	3.89	835213370	43967	87.24	18480	19300	18400	24050	12950	18500	18996.37	1.84	0	15536	19006	18752	18246	17992	17486	18880	18120	756	5550	5000	13320	10	1	15129367	2908	7.05	0.69	12	0.29	2728.00	27924.00	53900	20240126	-64.34	17490	20241209	9.89	53900	-64.34	20240126	17490	9.89	20241209	53900	-64.34	20240126	17490	9.89	20241209	2.63	N	286940	5000	756 억	278883	N	N	63	N	N
111	20241211	111048	55	40.00	KOSPI			N	N	N	Y	40	N	19040	540	2	2.92	708370550	37337	74.08	18480	19300	18400	24050	12950	18500	18972.35	1.84	0	14016	19006	18752	18246	17992	17486	18880	18120	756	5550	5000	13320	10	1	15129367	2881	6.98	0.68	12	0.25	2728.00	27924.00	53900	20240126	-64.68	17490	20241209	8.86	53900	-64.68	20240126	17490	8.86	20241209	53900	-64.68	20240126	17490	8.86	20241209	2.63	N	286940	5000	756 억	278883	N	N	63	N	N
112	20241211	101049	55	40.00	KOSPI			N	N	N	Y	40	N	19070	570	2	3.08	441986640	23425	46.48	18480	19240	18400	24050	12950	18500	18868.16	1.84	0	12389	19006	18752	18246	17992	17486	18880	18120	756	5550	5000	13320	10	1	15129367	2885	6.99	0.68	12	0.15	2728.00	27924.00	53900	20240126	-64.62	17490	20241209	9.03	53900	-64.62	20240126	17490	9.03	20241209	53900	-64.62	20240126	17490	9.03	20241209	2.63	N	286940	5000	756 억	278883	N	N	63	N	N
113	20241211	091054	55	40.00	KOSPI			N	N	N	Y	40	N	18780	280	2	1.51	38923290	2096	4.16	18480	18780	18400	24050	12950	18500	18570.27	1.84	0	1023	19006	18752	18246	17992	17486	18880	18120	756	5550	5000	13320	10	1	15129367	2841	6.88	0.67	12	0.01	2728.00	27924.00	53900	20240126	-65.16	17490	20241209	7.38	53900	-65.16	20240126	17490	7.38	20241209	53900	-65.16	20240126	17490	7.38	20241209	2.63	N	286940	5000	756 억	278883	N	N	63	N	N
114	20241210	161039	55	40.00	KOSPI			N	N	N	Y	40	N	18500	770	2	4.34	921774960	50346	48.42	17740	18500	17740	23000	12420	17730	18308.58	1.69	0	22901	18890	18310	17900	17320	16910	18105	17115	756	5270	5000	12760	10	1	15129367	2799	6.78	0.66	12	0.33	2728.00	27924.00	53900	20240126	-65.68	17490	20241209	5.77	53900	-65.68	20240126	17490	5.77	20241209	53900	-65.68	20240126	17490	5.77	20241209	2.65	N	286940	5000	756 억	254941	N	N	63	N	N
115	20241210	151042	55	40.00	KOSPI			N	N	N	Y	40	N	18470	740	2	4.17	871342570	47619	45.79	17740	18500	17740	23000	12420	17730	18298.21	1.69	0	21315	18890	18310	17900	17320	16910	18105	17115	756	5270	5000	12760	10	1	15129367	2794	6.77	0.66	12	0.31	2728.00	27924.00	53900	20240126	-65.73	17490	20241209	5.60	53900	-65.73	20240126	17490	5.60	20241209	53900	-65.73	20240126	17490	5.60	20241209	2.65	N	286940	5000	756 억	254941	N	N	57	N	N
116	20241210	141042	55	40.00	KOSPI			N	N	N	Y	40	N	18410	680	2	3.84	705047630	38607	37.13	17740	18480	17740	23000	12420	17730	18262.17	1.69	0	15053	18890	18310	17900	17320	16910	18105	17115	756	5270	5000	12760	10	1	15129367	2785	6.75	0.66	12	0.26	2728.00	27924.00	53900	20240126	-65.84	17490	20241209	5.26	53900	-65.84	20240126	17490	5.26	20241209	53900	-65.84	20240126	17490	5.26	20241209	2.65	N	286940	5000	756 억	254941	N	N	57	N	N
117	20241210	131042	55	40.00	KOSPI			N	N	N	Y	40	N	18290	560	2	3.16	635246030	34806	33.47	17740	18450	17740	23000	12420	17730	18251.05	1.69	0	13559	18890	18310	17900	17320	16910	18105	17115	756	5270	5000	12760	10	1	15129367	2767	6.70	0.65	12	0.23	2728.00	27924.00	53900	20240126	-66.07	17490	20241209	4.57	53900	-66.07	20240126	17490	4.57	20241209	53900	-66.07	20240126	17490	4.57	20241209	2.65	N	286940	5000	756 억	254941	N	N	57	N	N
118	20241210	121041	55	40.00	KOSPI			N	N	N	Y	40	N	18330	600	2	3.38	544225700	29839	28.69	17740	18440	17740	23000	12420	17730	18238.74	1.69	0	11491	18890	18310	17900	17320	16910	18105	17115	756	5270	5000	12760	10	1	15129367	2773	6.72	0.66	12	0.20	2728.00	27924.00	53900	20240126	-65.99	17490	20241209	4.80	53900	-65.99	20240126	17490	4.80	20241209	53900	-65.99	20240126	17490	4.80	20241209	2.65	N	286940	5000	756 억	254941	N	N	57	N	N
119	20241210	111041	55	40.00	KOSPI			N	N	N	Y	40	N	18290	560	2	3.16	407457390	22386	21.53	17740	18400	17740	23000	12420	17730	18201.44	1.69	0	8451	18890	18310	17900	17320	16910	18105	17115	756	5270	5000	12760	10	1	15129367	2767	6.70	0.65	12	0.15	2728.00	27924.00	53900	20240126	-66.07	17490	20241209	4.57	53900	-66.07	20240126	17490	4.57	20241209	53900	-66.07	20240126	17490	4.57	20241209	2.65	N	286940	5000	756 억	254941	N	N	57	N	N
120	20241210	101042	55	40.00	KOSPI			N	N	N	Y	40	N	18210	480	2	2.71	253568790	13965	13.43	17740	18400	17740	23000	12420	17730	18157.45	1.69	0	6030	18890	18310	17900	17320	16910	18105	17115	756	5270	5000	12760	10	1	15129367	2755	6.68	0.65	12	0.09	2728.00	27924.00	53900	20240126	-66.22	17490	20241209	4.12	53900	-66.22	20240126	17490	4.12	20241209	53900	-66.22	20240126	17490	4.12	20241209	2.65	N	286940	5000	756 억	254941	N	N	57	N	N
121	20241210	091048	55	40.00	KOSPI			N	N	N	Y	40	N	18190	460	2	2.59	57521490	3207	3.08	17740	18200	17740	23000	12420	17730	17936.23	1.69	0	1946	18890	18310	17900	17320	16910	18105	17115	756	5270	5000	12760	10	1	15129367	2752	6.67	0.65	12	0.02	2728.00	27924.00	53900	20240126	-66.25	17490	20241209	4.00	53900	-66.25	20240126	17490	4.00	20241209	53900	-66.25	20240126	17490	4.00	20241209	2.65	N	286940	5000	756 억	254941	N	N	57	N	N
122	20241209	161038	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	17730	-980	5	-5.24	1838443980	103934	149.15	18260	18480	17490	24300	13100	18710	17688.55	1.58	0	16077	20056	19382	18816	18142	17576	19100	17860	756	5590	5000	13470	10	1	15129367	2682	6.50	0.63	12	0.69	2728.00	27924.00	53900	20240126	-67.11	17490	20241209	1.37	53900	-67.11	20240126	17490	1.37	20241209	53900	-67.11	20240126	17490	1.37	20241209	2.64	N	286940	5000	756 억	239403	N	N	57	N	N
123	20241209	151040	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	17800	-910	5	-4.86	1792544310	101346	145.44	18260	18480	17490	24300	13100	18710	17687.36	1.58	0	15755	20056	19382	18816	18142	17576	19100	17860	756	5590	5000	13470	10	1	15129367	2693	6.52	0.64	12	0.67	2728.00	27924.00	53900	20240126	-66.98	17490	20241209	1.77	53900	-66.98	20240126	17490	1.77	20241209	53900	-66.98	20240126	17490	1.77	20241209	2.64	N	286940	5000	756 억	239403	N	N	14	N	N
124	20241209	141040	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	17730	-980	5	-5.24	1620964970	91664	131.55	18260	18480	17490	24300	13100	18710	17683.76	1.58	0	12352	20056	19382	18816	18142	17576	19100	17860	756	5590	5000	13470	10	1	15129367	2682	6.50	0.63	12	0.61	2728.00	27924.00	53900	20240126	-67.11	17490	20241209	1.37	53900	-67.11	20240126	17490	1.37	20241209	53900	-67.11	20240126	17490	1.37	20241209	2.64	N	286940	5000	756 억	239403	N	N	14	N	N
125	20241209	131043	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	17600	-1110	5	-5.93	1412787660	79872	114.62	18260	18480	17490	24300	13100	18710	17688.13	1.58	0	6308	20056	19382	18816	18142	17576	19100	17860	756	5590	5000	13470	10	1	15129367	2663	6.45	0.63	12	0.53	2728.00	27924.00	53900	20240126	-67.35	17490	20241209	0.63	53900	-67.35	20240126	17490	0.63	20241209	53900	-67.35	20240126	17490	0.63	20241209	2.64	N	286940	5000	756 억	239403	N	N	14	N	N
126	20241209	121039	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	17670	-1040	5	-5.56	1246218520	70448	101.10	18260	18480	17490	24300	13100	18710	17689.89	1.58	0	4327	20056	19382	18816	18142	17576	19100	17860	756	5590	5000	13470	10	1	15129367	2673	6.48	0.63	12	0.47	2728.00	27924.00	53900	20240126	-67.22	17490	20241209	1.03	53900	-67.22	20240126	17490	1.03	20241209	53900	-67.22	20240126	17490	1.03	20241209	2.64	N	286940	5000	756 억	239403	N	N	14	N	N
127	20241209	111039	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	17700	-1010	5	-5.40	972658150	54866	78.74	18260	18480	17500	24300	13100	18710	17727.87	1.58	0	2010	20056	19382	18816	18142	17576	19100	17860	756	5590	5000	13470	10	1	15129367	2678	6.49	0.63	12	0.36	2728.00	27924.00	53900	20240126	-67.16	17500	20241209	1.14	53900	-67.16	20240126	17500	1.14	20241209	53900	-67.16	20240126	17500	1.14	20241209	2.64	N	286940	5000	756 억	239403	N	N	14	N	N
128	20241209	101037	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	17740	-970	5	-5.18	735581750	41477	59.52	18260	18480	17500	24300	13100	18710	17734.67	1.58	0	749	20056	19382	18816	18142	17576	19100	17860	756	5590	5000	13470	10	1	15129367	2684	6.50	0.64	12	0.27	2728.00	27924.00	53900	20240126	-67.09	17500	20241209	1.37	53900	-67.09	20240126	17500	1.37	20241209	53900	-67.09	20240126	17500	1.37	20241209	2.64	N	286940	5000	756 억	239403	N	N	14	N	N
129	20241209	091031	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	17950	-760	5	-4.06	195977830	10919	15.67	18260	18480	17780	24300	13100	18710	17948.26	1.58	0	-1432	20056	19382	18816	18142	17576	19100	17860	756	5590	5000	13470	10	1	15129367	2716	6.58	0.64	12	0.07	2728.00	27924.00	53900	20240126	-66.70	17780	20241209	0.96	53900	-66.70	20240126	17780	0.96	20241209	53900	-66.70	20240126	17780	0.96	20241209	2.64	N	286940	5000	756 억	239403	N	N	14	N	N
130	20241206	161030	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18710	-690	5	-3.56	1309959060	69681	60.06	19150	19490	18250	25200	13580	19400	18799.45	1.66	0	-12661	21073	20236	19413	18576	17753	20655	18995	756	5800	5000	13960	10	1	15129367	2831	6.86	0.67	12	0.46	2728.00	27924.00	53900	20240126	-65.29	18250	20241206	2.52	53900	-65.29	20240126	18250	2.52	20241206	53900	-65.29	20240126	18250	2.52	20241206	2.67	N	286940	5000	756 억	251444	N	N	14	N	N
131	20241206	151034	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18900	-500	5	-2.58	1270287590	67562	58.24	19150	19490	18250	25200	13580	19400	18801.81	1.66	0	-11853	21073	20236	19413	18576	17753	20655	18995	756	5800	5000	13960	10	1	15129367	2859	6.93	0.68	12	0.45	2728.00	27924.00	53900	20240126	-64.94	18250	20241206	3.56	53900	-64.94	20240126	18250	3.56	20241206	53900	-64.94	20240126	18250	3.56	20241206	2.67	N	286940	5000	756 억	251444	N	N	16	N	N
132	20241206	141031	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18800	-600	5	-3.09	1151407190	61257	52.80	19150	19490	18250	25200	13580	19400	18796.34	1.66	0	-14963	21073	20236	19413	18576	17753	20655	18995	756	5800	5000	13960	10	1	15129367	2844	6.89	0.67	12	0.40	2728.00	27924.00	53900	20240126	-65.12	18250	20241206	3.01	53900	-65.12	20240126	18250	3.01	20241206	53900	-65.12	20240126	18250	3.01	20241206	2.67	N	286940	5000	756 억	251444	N	N	16	N	N
133	20241206	131032	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18920	-480	5	-2.47	1122940510	59743	51.50	19150	19490	18250	25200	13580	19400	18796.19	1.66	0	-14072	21073	20236	19413	18576	17753	20655	18995	756	5800	5000	13960	10	1	15129367	2862	6.94	0.68	12	0.39	2728.00	27924.00	53900	20240126	-64.90	18250	20241206	3.67	53900	-64.90	20240126	18250	3.67	20241206	53900	-64.90	20240126	18250	3.67	20241206	2.67	N	286940	5000	756 억	251444	N	N	16	N	N
134	20241206	121026	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18870	-530	5	-2.73	1023849880	54472	46.95	19150	19490	18250	25200	13580	19400	18795.89	1.66	0	-13608	21073	20236	19413	18576	17753	20655	18995	756	5800	5000	13960	10	1	15129367	2855	6.92	0.68	12	0.36	2728.00	27924.00	53900	20240126	-64.99	18250	20241206	3.40	53900	-64.99	20240126	18250	3.40	20241206	53900	-64.99	20240126	18250	3.40	20241206	2.67	N	286940	5000	756 억	251444	N	N	16	N	N
135	20241206	111022	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18600	-800	5	-4.12	847951610	45104	38.88	19150	19490	18250	25200	13580	19400	18799.92	1.66	0	-12085	21073	20236	19413	18576	17753	20655	18995	756	5800	5000	13960	10	1	15129367	2814	6.82	0.67	12	0.30	2728.00	27924.00	53900	20240126	-65.49	18250	20241206	1.92	53900	-65.49	20240126	18250	1.92	20241206	53900	-65.49	20240126	18250	1.92	20241206	2.67	N	286940	5000	756 억	251444	N	N	16	N	N
136	20241206	101023	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18790	-610	5	-3.14	505836060	26705	23.02	19150	19490	18670	25200	13580	19400	18941.62	1.66	0	-8313	21073	20236	19413	18576	17753	20655	18995	756	5800	5000	13960	10	1	15129367	2843	6.89	0.67	12	0.18	2728.00	27924.00	53900	20240126	-65.14	18490	20241204	1.62	53900	-65.14	20240126	18490	1.62	20241204	53900	-65.14	20240126	18490	1.62	20241204	2.67	N	286940	5000	756 억	251444	N	N	16	N	N
137	20241206	091031	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19440	40	2	0.21	74939260	3881	3.35	19150	19490	19150	25200	13580	19400	19309.27	1.66	0	1627	21073	20236	19413	18576	17753	20655	18995	756	5800	5000	13960	10	1	15129367	2941	7.13	0.70	12	0.03	2728.00	27924.00	53900	20240126	-63.93	18490	20241204	5.14	53900	-63.93	20240126	18490	5.14	20241204	53900	-63.93	20240126	18490	5.14	20241204	2.67	N	286940	5000	756 억	251444	N	N	16	N	N
138	20241205	161010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19400	530	2	2.81	2226650160	115676	94.73	18900	20250	18590	24500	13210	18870	19248.36	1.62	0	7191	19776	19322	18906	18452	18036	19115	18245	756	5630	5000	13580	10	1	15129367	2935	7.11	0.69	12	0.76	2728.00	27924.00	53900	20240126	-64.01	18490	20241204	4.92	53900	-64.01	20240126	18490	4.92	20241204	53900	-64.01	20240126	18490	4.92	20241204	2.68	N	286940	5000	756 억	244959	N	N	16	N	N
139	20241205	151018	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19220	350	2	1.85	2119831670	110154	90.21	18900	20250	18590	24500	13210	18870	19244.26	1.62	0	7742	19776	19322	18906	18452	18036	19115	18245	756	5630	5000	13580	10	1	15129367	2908	7.05	0.69	12	0.73	2728.00	27924.00	53900	20240126	-64.34	18490	20241204	3.95	53900	-64.34	20240126	18490	3.95	20241204	53900	-64.34	20240126	18490	3.95	20241204	2.68	N	286940	5000	756 억	244959	N	N	32	N	N
140	20241205	141003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19040	170	2	0.90	963082530	50732	41.55	18900	19320	18590	24500	13210	18870	18983.73	1.62	0	5872	19776	19322	18906	18452	18036	19115	18245	756	5630	5000	13580	10	1	15129367	2881	6.98	0.68	12	0.34	2728.00	27924.00	53900	20240126	-64.68	18490	20241204	2.97	53900	-64.68	20240126	18490	2.97	20241204	53900	-64.68	20240126	18490	2.97	20241204	2.68	N	286940	5000	756 억	244959	N	N	32	N	N
141	20241205	131013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19170	300	2	1.59	820383320	43225	35.40	18900	19320	18590	24500	13210	18870	18979.37	1.62	0	1963	19776	19322	18906	18452	18036	19115	18245	756	5630	5000	13580	10	1	15129367	2900	7.03	0.69	12	0.29	2728.00	27924.00	53900	20240126	-64.43	18490	20241204	3.68	53900	-64.43	20240126	18490	3.68	20241204	53900	-64.43	20240126	18490	3.68	20241204	2.68	N	286940	5000	756 억	244959	N	N	32	N	N
142	20241205	121012	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19310	440	2	2.33	667977350	35275	28.89	18900	19320	18590	24500	13210	18870	18936.28	1.62	0	2077	19776	19322	18906	18452	18036	19115	18245	756	5630	5000	13580	10	1	15129367	2921	7.08	0.69	12	0.23	2728.00	27924.00	53900	20240126	-64.17	18490	20241204	4.43	53900	-64.17	20240126	18490	4.43	20241204	53900	-64.17	20240126	18490	4.43	20241204	2.68	N	286940	5000	756 억	244959	N	N	32	N	N
143	20241205	111011	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19000	130	2	0.69	467107180	24822	20.33	18900	19080	18590	24500	13210	18870	18818.27	1.62	0	-1984	19776	19322	18906	18452	18036	19115	18245	756	5630	5000	13580	10	1	15129367	2875	6.96	0.68	12	0.16	2728.00	27924.00	53900	20240126	-64.75	18490	20241204	2.76	53900	-64.75	20240126	18490	2.76	20241204	53900	-64.75	20240126	18490	2.76	20241204	2.68	N	286940	5000	756 억	244959	N	N	32	N	N
144	20241205	101010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	18810	-60	5	-0.32	414501220	22049	18.06	18900	19080	18590	24500	13210	18870	18799.09	1.62	0	-2633	19776	19322	18906	18452	18036	19115	18245	756	5630	5000	13580	10	1	15129367	2846	6.90	0.67	12	0.15	2728.00	27924.00	53900	20240126	-65.10	18490	20241204	1.73	53900	-65.10	20240126	18490	1.73	20241204	53900	-65.10	20240126	18490	1.73	20241204	2.68	N	286940	5000	756 억	244959	N	N	32	N	N
145	20241205	091016	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19070	200	2	1.06	74441690	3933	3.22	18900	19070	18870	24500	13210	18870	18927.46	1.62	0	972	19776	19322	18906	18452	18036	19115	18245	756	5630	5000	13580	10	1	15129367	2885	6.99	0.68	12	0.03	2728.00	27924.00	53900	20240126	-64.62	18490	20241204	3.14	53900	-64.62	20240126	18490	3.14	20241204	53900	-64.62	20240126	18490	3.14	20241204	2.68	N	286940	5000	756 억	244959	N	N	32	N	N
146	20241204	160954	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18870	-640	5	-3.28	2291816280	121958	247.91	19150	19360	18490	25350	13660	19510	18791.85	1.63	0	-1570	19916	19712	19476	19272	19036	19815	19375	756	5840	5000	14040	10	1	15129367	2855	6.92	0.68	12	0.81	2728.00	27924.00	53900	20240126	-64.99	18490	20241204	2.06	53900	-64.99	20240126	18490	2.06	20241204	53900	-64.99	20240126	18490	2.06	20241204	2.66	N	286940	5000	756 억	246097	N	N	32	N	N
147	20241204	150955	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18910	-600	5	-3.08	2245455420	119505	242.92	19150	19360	18490	25350	13660	19510	18789.64	1.63	0	-1822	19916	19712	19476	19272	19036	19815	19375	756	5840	5000	14040	10	1	15129367	2861	6.93	0.68	12	0.79	2728.00	27924.00	53900	20240126	-64.92	18490	20241204	2.27	53900	-64.92	20240126	18490	2.27	20241204	53900	-64.92	20240126	18490	2.27	20241204	2.66	N	286940	5000	756 억	246097	N	N	18	N	N
148	20241204	140957	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18900	-610	5	-3.13	2017634400	107479	218.48	19150	19360	18490	25350	13660	19510	18772.36	1.63	0	-7697	19916	19712	19476	19272	19036	19815	19375	756	5840	5000	14040	10	1	15129367	2859	6.93	0.68	12	0.71	2728.00	27924.00	53900	20240126	-64.94	18490	20241204	2.22	53900	-64.94	20240126	18490	2.22	20241204	53900	-64.94	20240126	18490	2.22	20241204	2.66	N	286940	5000	756 억	246097	N	N	18	N	N
149	20241204	130949	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18880	-630	5	-3.23	1762494970	93981	191.04	19150	19360	18490	25350	13660	19510	18753.74	1.63	0	-12454	19916	19712	19476	19272	19036	19815	19375	756	5840	5000	14040	10	1	15129367	2856	6.92	0.68	12	0.62	2728.00	27924.00	53900	20240126	-64.97	18490	20241204	2.11	53900	-64.97	20240126	18490	2.11	20241204	53900	-64.97	20240126	18490	2.11	20241204	2.66	N	286940	5000	756 억	246097	N	N	18	N	N
150	20241204	120944	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18600	-910	5	-4.66	1523416630	81209	165.08	19150	19360	18490	25350	13660	19510	18759.21	1.63	0	-14081	19916	19712	19476	19272	19036	19815	19375	756	5840	5000	14040	10	1	15129367	2814	6.82	0.67	12	0.54	2728.00	27924.00	53900	20240126	-65.49	18490	20241204	0.59	53900	-65.49	20240126	18490	0.59	20241204	53900	-65.49	20240126	18490	0.59	20241204	2.66	N	286940	5000	756 억	246097	N	N	18	N	N
151	20241204	110938	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18650	-860	5	-4.41	1108731710	58847	119.62	19150	19360	18600	25350	13660	19510	18840.92	1.63	0	-12427	19916	19712	19476	19272	19036	19815	19375	756	5840	5000	14040	10	1	15129367	2822	6.84	0.67	12	0.39	2728.00	27924.00	53900	20240126	-65.40	18600	20241204	0.27	53900	-65.40	20240126	18600	0.27	20241204	53900	-65.40	20240126	18600	0.27	20241204	2.66	N	286940	5000	756 억	246097	N	N	18	N	N
152	20241204	100939	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	18900	-610	5	-3.13	819651100	43417	88.25	19150	19360	18600	25350	13660	19510	18878.58	1.63	0	-6686	19916	19712	19476	19272	19036	19815	19375	756	5840	5000	14040	10	1	15129367	2859	6.93	0.68	12	0.29	2728.00	27924.00	53900	20240126	-64.94	18600	20241204	1.61	53900	-64.94	20240126	18600	1.61	20241204	53900	-64.94	20240126	18600	1.61	20241204	2.66	N	286940	5000	756 억	246097	N	N	18	N	N
153	20241204	091001	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	19150	-360	5	-1.85	92375050	4822	9.80	19150	19360	19080	25350	13660	19510	19157.00	1.63	0	1459	19916	19712	19476	19272	19036	19815	19375	756	5840	5000	14040	10	1	15129367	2897	7.02	0.69	12	0.03	2728.00	27924.00	53900	20240126	-64.47	19080	20241204	0.37	53900	-64.47	20240126	19080	0.37	20241204	53900	-64.47	20240126	19080	0.37	20241204	2.66	N	286940	5000	756 억	246097	N	N	18	N	N
154	20241203	161039	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19510	210	2	1.09	942135810	48576	78.71	19300	19680	19240	25050	13510	19300	19394.67	1.56	0	9470	20060	19680	19490	19110	18920	19585	19015	756	5750	5000	13890	10	1	15129367	2952	7.15	0.70	12	0.32	2728.00	27924.00	53900	20240126	-63.80	19230	20241113	1.46	53900	-63.80	20240126	19230	1.46	20241113	53900	-63.80	20240126	19230	1.46	20241113	2.64	N	286940	5000	756 억	235990	N	N	18	N	N
155	20241203	151118	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19530	230	2	1.19	910116600	46932	76.05	19300	19680	19240	25050	13510	19300	19392.24	1.56	0	9355	20060	19680	19490	19110	18920	19585	19015	756	5750	5000	13890	10	1	15129367	2955	7.16	0.70	12	0.31	2728.00	27924.00	53900	20240126	-63.77	19230	20241113	1.56	53900	-63.77	20240126	19230	1.56	20241113	53900	-63.77	20240126	19230	1.56	20241113	2.64	N	286940	5000	756 억	235990	N	N	22	N	N
156	20241203	141056	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19440	140	2	0.73	828686150	42751	69.27	19300	19680	19240	25050	13510	19300	19384.02	1.56	0	7657	20060	19680	19490	19110	18920	19585	19015	756	5750	5000	13890	10	1	15129367	2941	7.13	0.70	12	0.28	2728.00	27924.00	53900	20240126	-63.93	19230	20241113	1.09	53900	-63.93	20240126	19230	1.09	20241113	53900	-63.93	20240126	19230	1.09	20241113	2.64	N	286940	5000	756 억	235990	N	N	22	N	N
157	20241203	131056	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19430	130	2	0.67	776321260	40058	64.91	19300	19680	19240	25050	13510	19300	19379.93	1.56	0	6761	20060	19680	19490	19110	18920	19585	19015	756	5750	5000	13890	10	1	15129367	2940	7.12	0.70	12	0.26	2728.00	27924.00	53900	20240126	-63.95	19230	20241113	1.04	53900	-63.95	20240126	19230	1.04	20241113	53900	-63.95	20240126	19230	1.04	20241113	2.64	N	286940	5000	756 억	235990	N	N	22	N	N
158	20241203	121109	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19440	140	2	0.73	581106970	30058	48.71	19300	19540	19240	25050	13510	19300	19332.86	1.56	0	3190	20060	19680	19490	19110	18920	19585	19015	756	5750	5000	13890	10	1	15129367	2941	7.13	0.70	12	0.20	2728.00	27924.00	53900	20240126	-63.93	19230	20241113	1.09	53900	-63.93	20240126	19230	1.09	20241113	53900	-63.93	20240126	19230	1.09	20241113	2.64	N	286940	5000	756 억	235990	N	N	22	N	N
159	20241203	111047	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19320	20	2	0.10	469260240	24284	39.35	19300	19540	19240	25050	13510	19300	19323.84	1.56	0	-476	20060	19680	19490	19110	18920	19585	19015	756	5750	5000	13890	10	1	15129367	2923	7.08	0.69	12	0.16	2728.00	27924.00	53900	20240126	-64.16	19230	20241113	0.47	53900	-64.16	20240126	19230	0.47	20241113	53900	-64.16	20240126	19230	0.47	20241113	2.64	N	286940	5000	756 억	235990	N	N	22	N	N
160	20241203	101034	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19290	-10	5	-0.05	342105850	17699	28.68	19300	19540	19240	25050	13510	19300	19329.11	1.56	0	-916	20060	19680	19490	19110	18920	19585	19015	756	5750	5000	13890	10	1	15129367	2918	7.07	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.21	19230	20241113	0.31	53900	-64.21	20240126	19230	0.31	20241113	53900	-64.21	20240126	19230	0.31	20241113	2.64	N	286940	5000	756 억	235990	N	N	22	N	N
161	20241203	091026	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19400	100	2	0.52	18986910	982	1.59	19300	19410	19300	25050	13510	19300	19334.94	1.56	0	118	20060	19680	19490	19110	18920	19585	19015	756	5750	5000	13890	10	1	15129367	2935	7.11	0.69	12	0.01	2728.00	27924.00	53900	20240126	-64.01	19230	20241113	0.88	53900	-64.01	20240126	19230	0.88	20241113	53900	-64.01	20240126	19230	0.88	20241113	2.64	N	286940	5000	756 억	235990	N	N	22	N	N
162	20241202	161009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19300	-600	5	-3.02	1196916210	61544	68.05	19750	19870	19300	25850	13930	19900	19448.71	1.62	0	-10723	20906	20402	19996	19492	19086	20200	19290	756	5950	5000	14320	10	1	15129367	2920	7.07	0.69	12	0.41	2728.00	27924.00	53900	20240126	-64.19	19230	20241113	0.36	53900	-64.19	20240126	19230	0.36	20241113	53900	-64.19	20240126	19230	0.36	20241113	2.64	N	286940	5000	756 억	244824	N	N	22	N	N
163	20241202	151140	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19320	-580	5	-2.91	1147282610	58973	65.21	19750	19870	19310	25850	13930	19900	19454.37	1.62	0	-8957	20906	20402	19996	19492	19086	20200	19290	756	5950	5000	14320	10	1	15129367	2923	7.08	0.69	12	0.39	2728.00	27924.00	53900	20240126	-64.16	19230	20241113	0.47	53900	-64.16	20240126	19230	0.47	20241113	53900	-64.16	20240126	19230	0.47	20241113	2.64	N	286940	5000	756 억	244824	N	N	0	N	N
164	20241202	141050	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19380	-520	5	-2.61	1052937270	54095	59.82	19750	19870	19320	25850	13930	19900	19464.60	1.62	0	-5624	20906	20402	19996	19492	19086	20200	19290	756	5950	5000	14320	10	1	15129367	2932	7.10	0.69	12	0.36	2728.00	27924.00	53900	20240126	-64.04	19230	20241113	0.78	53900	-64.04	20240126	19230	0.78	20241113	53900	-64.04	20240126	19230	0.78	20241113	2.64	N	286940	5000	756 억	244824	N	N	0	N	N
165	20241202	131023	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19340	-560	5	-2.81	1023210650	52561	58.12	19750	19870	19320	25850	13930	19900	19467.11	1.62	0	-5304	20906	20402	19996	19492	19086	20200	19290	756	5950	5000	14320	10	1	15129367	2926	7.09	0.69	12	0.35	2728.00	27924.00	53900	20240126	-64.12	19230	20241113	0.57	53900	-64.12	20240126	19230	0.57	20241113	53900	-64.12	20240126	19230	0.57	20241113	2.64	N	286940	5000	756 억	244824	N	N	0	N	N
166	20241202	121043	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19500	-400	5	-2.01	867329600	44506	49.21	19750	19870	19330	25850	13930	19900	19487.93	1.62	0	-4155	20906	20402	19996	19492	19086	20200	19290	756	5950	5000	14320	10	1	15129367	2950	7.15	0.70	12	0.29	2728.00	27924.00	53900	20240126	-63.82	19230	20241113	1.40	53900	-63.82	20240126	19230	1.40	20241113	53900	-63.82	20240126	19230	1.40	20241113	2.64	N	286940	5000	756 억	244824	N	N	0	N	N
167	20241202	110952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19420	-480	5	-2.41	695507450	35632	39.40	19750	19870	19330	25850	13930	19900	19519.18	1.62	0	-5960	20906	20402	19996	19492	19086	20200	19290	756	5950	5000	14320	10	1	15129367	2938	7.12	0.70	12	0.24	2728.00	27924.00	53900	20240126	-63.97	19230	20241113	0.99	53900	-63.97	20240126	19230	0.99	20241113	53900	-63.97	20240126	19230	0.99	20241113	2.64	N	286940	5000	756 억	244824	N	N	0	N	N
168	20241202	100959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19530	-370	5	-1.86	344909660	17570	19.43	19750	19870	19530	25850	13930	19900	19630.60	1.62	0	-5954	20906	20402	19996	19492	19086	20200	19290	756	5950	5000	14320	10	1	15129367	2955	7.16	0.70	12	0.12	2728.00	27924.00	53900	20240126	-63.77	19230	20241113	1.56	53900	-63.77	20240126	19230	1.56	20241113	53900	-63.77	20240126	19230	1.56	20241113	2.64	N	286940	5000	756 억	244824	N	N	0	N	N
169	20241202	090955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	19700	-200	5	-1.01	42367700	2146	2.37	19750	19870	19650	25850	13930	19900	19742.64	1.62	0	542	20906	20402	19996	19492	19086	20200	19290	756	5950	5000	14320	10	1	15129367	2980	7.22	0.71	12	0.01	2728.00	27924.00	53900	20240126	-63.45	19230	20241113	2.44	53900	-63.45	20240126	19230	2.44	20241113	53900	-63.45	20240126	19230	2.44	20241113	2.64	N	286940	5000	756 억	244824	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History