KissMeData/002030/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.25	320	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
3	20241231	150129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.25	320	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
4	20241231	140130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.25	320	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
5	20241231	130129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.25	320	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
6	20241231	120129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.25	320	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
7	20241231	110128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.25	320	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
8	20241231	100130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.25	320	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
9	20241231	090130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.25	320	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
10	20241230	160128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	3500	2	1.41	495489500	1987	81.94	248500	252000	246000	322000	174000	248000	249365.63	8.24	0	609	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5280	5.82	0.49	12	0.09	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	279000	-9.86	20240520	173500	44.96	20240123	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	172997	N	N	0	N	N
11	20241230	150130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	2500	2	1.01	334176000	1345	55.46	248500	251000	246000	322000	174000	248000	248457.99	8.24	0	725	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5259	5.80	0.49	12	0.06	43213.00	516270.00	279000	20240520	-10.22	167100	20231222	49.91	279000	-10.22	20240520	173500	44.38	20240123	279000	-10.22	20240520	173500	44.38	20240123	0.07	N	002030	5000	109 억	172997	N	N	0	N	N
12	20241230	140129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	-1500	5	-0.60	240361000	969	39.96	248500	251000	246000	322000	174000	248000	248050.57	8.24	0	447	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5175	5.70	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.65	167100	20231222	47.52	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	173500	42.07	20240123	0.07	N	002030	5000	109 억	172997	N	N	0	N	N
13	20241230	130129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1000	5	-0.40	219865000	886	36.54	248500	251000	246000	322000	174000	248000	248154.63	8.24	0	416	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5186	5.72	0.48	12	0.04	43213.00	516270.00	279000	20240520	-11.47	167100	20231222	47.82	279000	-11.47	20240520	173500	42.36	20240123	279000	-11.47	20240520	173500	42.36	20240123	0.07	N	002030	5000	109 억	172997	N	N	0	N	N
14	20241230	120130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	-1500	5	-0.60	205566000	828	34.14	248500	251000	246000	322000	174000	248000	248268.12	8.24	0	398	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5175	5.70	0.48	12	0.04	43213.00	516270.00	279000	20240520	-11.65	167100	20231222	47.52	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	173500	42.07	20240123	0.07	N	002030	5000	109 억	172997	N	N	0	N	N
15	20241230	110129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	-500	5	-0.20	136394500	548	22.60	248500	251000	246000	322000	174000	248000	248895.07	8.24	0	361	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5196	5.73	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.29	167100	20231222	48.11	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	173500	42.65	20240123	0.07	N	002030	5000	109 억	172997	N	N	0	N	N
16	20241230	100130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	-1500	5	-0.60	111925500	449	18.52	248500	251000	246000	322000	174000	248000	249277.28	8.24	0	342	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5175	5.70	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.65	167100	20231222	47.52	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	173500	42.07	20240123	0.07	N	002030	5000	109 억	172997	N	N	0	N	N
17	20241230	090130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	-500	5	-0.20	1239500	5	0.21	248500	248500	247500	322000	174000	248000	247900.00	8.24	0	-3	253333	250666	245833	243166	238333	248250	240750	110	74000	5000	183520	500	1	2099584	5196	5.73	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.29	167100	20231222	48.11	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	173500	42.65	20240123	0.07	N	002030	5000	109 억	172997	N	N	0	N	N
18	20241227	160129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	248000	500	2	0.20	593392000	2425	121.13	248500	248500	241000	321500	173500	247500	244697.73	8.26	0	194	255833	251666	243833	239666	231833	253750	241750	110	74000	5000	183150	500	1	2099584	5207	5.74	0.48	12	0.12	43213.00	516270.00	279000	20240520	-11.11	167100	20231222	48.41	279000	-11.11	20240520	173500	42.94	20240123	279000	-11.11	20240520	169700	46.14	20231227	0.08	N	002030	5000	109 억	173425	N	N	0	N	N
19	20241227	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-3000	5	-1.21	330147000	1360	67.93	248500	248500	241000	321500	173500	247500	242755.15	8.26	0	169	255833	251666	243833	239666	231833	253750	241750	110	74000	5000	183150	500	1	2099584	5133	5.66	0.47	12	0.06	43213.00	516270.00	279000	20240520	-12.37	167100	20231222	46.32	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	169700	44.08	20231227	0.08	N	002030	5000	109 억	173425	N	N	0	N	N
20	20241227	140130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-5000	5	-2.02	302641500	1247	62.29	248500	248500	241000	321500	173500	247500	242695.67	8.26	0	138	255833	251666	243833	239666	231833	253750	241750	110	74000	5000	183150	500	1	2099584	5091	5.61	0.47	12	0.06	43213.00	516270.00	279000	20240520	-13.08	167100	20231222	45.12	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	169700	42.90	20231227	0.08	N	002030	5000	109 억	173425	N	N	0	N	N
21	20241227	130130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-5000	5	-2.02	178451000	735	36.71	248500	248500	241000	321500	173500	247500	242790.48	8.26	0	-180	255833	251666	243833	239666	231833	253750	241750	110	74000	5000	183150	500	1	2099584	5091	5.61	0.47	12	0.04	43213.00	516270.00	279000	20240520	-13.08	167100	20231222	45.12	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	169700	42.90	20231227	0.08	N	002030	5000	109 억	173425	N	N	0	N	N
22	20241227	120129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-5000	5	-2.02	172625000	711	35.51	248500	248500	241000	321500	173500	247500	242791.84	8.26	0	-172	255833	251666	243833	239666	231833	253750	241750	110	74000	5000	183150	500	1	2099584	5091	5.61	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.08	167100	20231222	45.12	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	169700	42.90	20231227	0.08	N	002030	5000	109 억	173425	N	N	0	N	N
23	20241227	110129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-5000	5	-2.02	167271500	689	34.42	248500	248500	241000	321500	173500	247500	242774.31	8.26	0	-161	255833	251666	243833	239666	231833	253750	241750	110	74000	5000	183150	500	1	2099584	5091	5.61	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.08	167100	20231222	45.12	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	169700	42.90	20231227	0.08	N	002030	5000	109 억	173425	N	N	0	N	N
24	20241227	100129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-5000	5	-2.02	110486000	455	22.73	248500	248500	241000	321500	173500	247500	242826.37	8.26	0	-240	255833	251666	243833	239666	231833	253750	241750	110	74000	5000	183150	500	1	2099584	5091	5.61	0.47	12	0.02	43213.00	516270.00	279000	20240520	-13.08	167100	20231222	45.12	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	169700	42.90	20231227	0.08	N	002030	5000	109 억	173425	N	N	0	N	N
25	20241227	090129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-3500	5	-1.41	9821000	40	2.00	248500	248500	243500	321500	173500	247500	245525.00	8.26	0	-28	255833	251666	243833	239666	231833	253750	241750	110	74000	5000	183150	500	1	2099584	5123	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	167100	20231222	46.02	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	169700	43.78	20231227	0.08	N	002030	5000	109 억	173425	N	N	0	N	N
26	20241226	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	247500	5000	2	2.06	483585500	1992	125.44	243000	248000	236000	315000	170000	242500	242744.71	8.27	0	-593	249500	246000	239000	235500	228500	247750	237250	110	72500	5000	179450	500	1	2099584	5196	5.73	0.48	12	0.09	43213.00	516270.00	279000	20240520	-11.29	166500	20231218	48.65	279000	-11.29	20240520	173500	42.65	20240123	279000	-11.29	20240520	169100	46.36	20231226	0.08	N	002030	5000	109 억	173624	N	N	35	N	N
27	20241226	150129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241000	-1500	5	-0.62	193760500	812	51.13	243000	243000	236000	315000	170000	242500	238621.31	8.27	0	-390	249500	246000	239000	235500	228500	247750	237250	110	72500	5000	179450	500	1	2099584	5060	5.58	0.47	12	0.04	43213.00	516270.00	279000	20240520	-13.62	166500	20231218	44.74	279000	-13.62	20240520	173500	38.90	20240123	279000	-13.62	20240520	169100	42.52	20231226	0.08	N	002030	5000	109 억	173624	N	N	35	N	N
28	20241226	140129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240000	-2500	5	-1.03	155127000	651	40.99	243000	243000	236000	315000	170000	242500	238290.32	8.27	0	-387	249500	246000	239000	235500	228500	247750	237250	110	72500	5000	179450	500	1	2099584	5039	5.55	0.46	12	0.03	43213.00	516270.00	279000	20240520	-13.98	166500	20231218	44.14	279000	-13.98	20240520	173500	38.33	20240123	279000	-13.98	20240520	169100	41.93	20231226	0.08	N	002030	5000	109 억	173624	N	N	35	N	N
29	20241226	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241000	-1500	5	-0.62	148651500	624	39.29	243000	243000	236000	315000	170000	242500	238223.56	8.27	0	-384	249500	246000	239000	235500	228500	247750	237250	110	72500	5000	179450	500	1	2099584	5060	5.58	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.62	166500	20231218	44.74	279000	-13.62	20240520	173500	38.90	20240123	279000	-13.62	20240520	169100	42.52	20231226	0.08	N	002030	5000	109 억	173624	N	N	35	N	N
30	20241226	120129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	239500	-3000	5	-1.24	146014000	613	38.60	243000	243000	236000	315000	170000	242500	238195.76	8.27	0	-383	249500	246000	239000	235500	228500	247750	237250	110	72500	5000	179450	500	1	2099584	5029	5.54	0.46	12	0.03	43213.00	516270.00	279000	20240520	-14.16	166500	20231218	43.84	279000	-14.16	20240520	173500	38.04	20240123	279000	-14.16	20240520	169100	41.63	20231226	0.08	N	002030	5000	109 억	173624	N	N	35	N	N
31	20241226	110129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-2000	5	-0.82	131155500	551	34.70	243000	243000	236000	315000	170000	242500	238031.76	8.27	0	-377	249500	246000	239000	235500	228500	247750	237250	110	72500	5000	179450	500	1	2099584	5049	5.57	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.80	166500	20231218	44.44	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	169100	42.22	20231226	0.08	N	002030	5000	109 억	173624	N	N	35	N	N
32	20241226	100129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238500	-4000	5	-1.65	93698500	394	24.81	243000	243000	236000	315000	170000	242500	237813.45	8.27	0	-264	249500	246000	239000	235500	228500	247750	237250	110	72500	5000	179450	500	1	2099584	5008	5.52	0.46	12	0.02	43213.00	516270.00	279000	20240520	-14.52	166500	20231218	43.24	279000	-14.52	20240520	173500	37.46	20240123	279000	-14.52	20240520	169100	41.04	20231226	0.08	N	002030	5000	109 억	173624	N	N	35	N	N
33	20241226	090129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-2000	5	-0.82	7248000	30	1.89	243000	243000	240500	315000	170000	242500	241600.00	8.27	0	-24	249500	246000	239000	235500	228500	247750	237250	110	72500	5000	179450	500	1	2099584	5049	5.57	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.80	166500	20231218	44.44	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	169100	42.22	20231226	0.08	N	002030	5000	109 억	173624	N	N	35	N	N
34	20241224	160129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	9500	2	4.08	373382000	1586	25.80	233000	242500	232000	302500	163500	233000	235423.71	8.25	0	10	241666	237332	232166	227832	222666	239500	230000	110	69500	5000	172420	500	1	2099584	5091	5.61	0.47	12	0.08	43213.00	516270.00	279000	20240520	-13.08	165300	20231215	46.70	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	169100	43.41	20231226	0.08	N	002030	5000	109 억	173280	N	N	35	N	N
35	20241224	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	234000	1000	2	0.43	194814000	836	13.60	233000	235000	232000	302500	163500	233000	233031.10	8.25	0	-5	241666	237332	232166	227832	222666	239500	230000	110	69500	5000	172420	500	1	2099584	4913	5.42	0.45	12	0.04	43213.00	516270.00	279000	20240520	-16.13	165300	20231215	41.56	279000	-16.13	20240520	173500	34.87	20240123	279000	-16.13	20240520	169100	38.38	20231226	0.08	N	002030	5000	109 억	173280	N	N	1	N	N
36	20241224	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	233000	0	3	0.00	85430000	366	5.95	233000	235000	232000	302500	163500	233000	233415.30	8.25	0	39	241666	237332	232166	227832	222666	239500	230000	110	69500	5000	172420	500	1	2099584	4892	5.39	0.45	12	0.02	43213.00	516270.00	279000	20240520	-16.49	165300	20231215	40.96	279000	-16.49	20240520	173500	34.29	20240123	279000	-16.49	20240520	169100	37.79	20231226	0.08	N	002030	5000	109 억	173280	N	N	1	N	N
37	20241224	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	232500	-500	5	-0.21	75432000	323	5.25	233000	235000	232000	302500	163500	233000	233535.60	8.25	0	47	241666	237332	232166	227832	222666	239500	230000	110	69500	5000	172420	500	1	2099584	4882	5.38	0.45	12	0.02	43213.00	516270.00	279000	20240520	-16.67	165300	20231215	40.65	279000	-16.67	20240520	173500	34.01	20240123	279000	-16.67	20240520	169100	37.49	20231226	0.08	N	002030	5000	109 억	173280	N	N	1	N	N
38	20241224	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	232000	-1000	5	-0.43	74039500	317	5.16	233000	235000	232000	302500	163500	233000	233563.09	8.25	0	48	241666	237332	232166	227832	222666	239500	230000	110	69500	5000	172420	500	1	2099584	4871	5.37	0.45	12	0.02	43213.00	516270.00	279000	20240520	-16.85	165300	20231215	40.35	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	169100	37.20	20231226	0.08	N	002030	5000	109 억	173280	N	N	1	N	N
39	20241224	110129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	235000	2000	2	0.86	20324500	87	1.42	233000	235000	232000	302500	163500	233000	233614.94	8.25	0	-2	241666	237332	232166	227832	222666	239500	230000	110	69500	5000	172420	500	1	2099584	4934	5.44	0.46	12	0.00	43213.00	516270.00	279000	20240520	-15.77	165300	20231215	42.17	279000	-15.77	20240520	173500	35.45	20240123	279000	-15.77	20240520	169100	38.97	20231226	0.08	N	002030	5000	109 억	173280	N	N	1	N	N
40	20241224	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	234500	1500	2	0.64	12591000	54	0.88	233000	234500	232000	302500	163500	233000	233166.67	8.25	0	-4	241666	237332	232166	227832	222666	239500	230000	110	69500	5000	172420	500	1	2099584	4924	5.43	0.45	12	0.00	43213.00	516270.00	279000	20240520	-15.95	165300	20231215	41.86	279000	-15.95	20240520	173500	35.16	20240123	279000	-15.95	20240520	169100	38.68	20231226	0.08	N	002030	5000	109 억	173280	N	N	1	N	N
41	20241224	090129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	232000	-1000	5	-0.43	3723500	16	0.26	233000	233000	232000	302500	163500	233000	232718.75	8.25	0	-6	241666	237332	232166	227832	222666	239500	230000	110	69500	5000	172420	500	1	2099584	4871	5.37	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.85	165300	20231215	40.35	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	169100	37.20	20231226	0.08	N	002030	5000	109 억	173280	N	N	1	N	N
42	20241223	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	233000	5000	2	2.19	516363000	2247	55.91	228500	236500	227000	296000	160000	228000	229801.07	8.24	0	283	231666	229832	227666	225832	223666	228750	224750	110	68000	5000	168720	500	1	2099584	4892	5.39	0.45	12	0.11	43213.00	516270.00	279000	20240520	-16.49	165300	20231215	40.96	279000	-16.49	20240520	173500	34.29	20240123	279000	-16.49	20240520	169100	37.79	20231226	0.08	N	002030	5000	109 억	173061	N	N	1	N	N
43	20241223	150129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228000	0	3	0.00	99080500	435	10.82	228500	229000	227000	296000	160000	228000	227771.26	8.24	0	241	231666	229832	227666	225832	223666	228750	224750	110	68000	5000	168720	500	1	2099584	4787	5.28	0.44	12	0.02	43213.00	516270.00	279000	20240520	-18.28	165300	20231215	37.93	279000	-18.28	20240520	173500	31.41	20240123	279000	-18.28	20240520	169100	34.83	20231226	0.08	N	002030	5000	109 억	173061	N	N	0	N	N
44	20241223	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228000	0	3	0.00	94976500	417	10.38	228500	229000	227000	296000	160000	228000	227761.39	8.24	0	239	231666	229832	227666	225832	223666	228750	224750	110	68000	5000	168720	500	1	2099584	4787	5.28	0.44	12	0.02	43213.00	516270.00	279000	20240520	-18.28	165300	20231215	37.93	279000	-18.28	20240520	173500	31.41	20240123	279000	-18.28	20240520	169100	34.83	20231226	0.08	N	002030	5000	109 억	173061	N	N	0	N	N
45	20241223	130129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228000	0	3	0.00	86996500	382	9.50	228500	229000	227000	296000	160000	228000	227739.53	8.24	0	236	231666	229832	227666	225832	223666	228750	224750	110	68000	5000	168720	500	1	2099584	4787	5.28	0.44	12	0.02	43213.00	516270.00	279000	20240520	-18.28	165300	20231215	37.93	279000	-18.28	20240520	173500	31.41	20240123	279000	-18.28	20240520	169100	34.83	20231226	0.08	N	002030	5000	109 억	173061	N	N	0	N	N
46	20241223	120129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228000	0	3	0.00	86312500	379	9.43	228500	229000	227000	296000	160000	228000	227737.47	8.24	0	235	231666	229832	227666	225832	223666	228750	224750	110	68000	5000	168720	500	1	2099584	4787	5.28	0.44	12	0.02	43213.00	516270.00	279000	20240520	-18.28	165300	20231215	37.93	279000	-18.28	20240520	173500	31.41	20240123	279000	-18.28	20240520	169100	34.83	20231226	0.08	N	002030	5000	109 억	173061	N	N	0	N	N
47	20241223	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-1000	5	-0.44	25662000	113	2.81	228500	229000	227000	296000	160000	228000	227097.35	8.24	0	22	231666	229832	227666	225832	223666	228750	224750	110	68000	5000	168720	500	1	2099584	4766	5.25	0.44	12	0.01	43213.00	516270.00	279000	20240520	-18.64	165300	20231215	37.33	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	169100	34.24	20231226	0.08	N	002030	5000	109 억	173061	N	N	0	N	N
48	20241223	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-1000	5	-0.44	19985000	88	2.19	228500	229000	227000	296000	160000	228000	227102.27	8.24	0	20	231666	229832	227666	225832	223666	228750	224750	110	68000	5000	168720	500	1	2099584	4766	5.25	0.44	12	0.00	43213.00	516270.00	279000	20240520	-18.64	165300	20231215	37.33	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	169100	34.24	20231226	0.08	N	002030	5000	109 억	173061	N	N	0	N	N
49	20241223	090129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	229000	1000	2	0.44	686000	3	0.07	228500	229000	228500	296000	160000	228000	228666.67	8.24	0	1	231666	229832	227666	225832	223666	228750	224750	110	68000	5000	168720	500	1	2099584	4808	5.30	0.44	12	0.00	43213.00	516270.00	279000	20240520	-17.92	165300	20231215	38.54	279000	-17.92	20240520	173500	31.99	20240123	279000	-17.92	20240520	169100	35.42	20231226	0.08	N	002030	5000	109 억	173061	N	N	0	N	N
50	20241220	160128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228000	-1500	5	-0.65	911050500	4019	165.60	229500	229500	225500	298000	161000	229500	226685.87	8.22	0	-345	232500	231000	228000	226500	223500	231750	227250	110	68500	5000	169830	500	1	2099584	4787	5.28	0.44	12	0.19	43213.00	516270.00	279000	20240520	-18.28	165300	20231215	37.93	279000	-18.28	20240520	173500	31.41	20240123	279000	-18.28	20240520	167100	36.45	20231222	0.08	N	002030	5000	109 억	172670	N	N	0	N	N
51	20241220	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	226000	-3500	5	-1.53	150038500	662	27.28	229500	229500	225500	298000	161000	229500	226644.26	8.22	0	-426	232500	231000	228000	226500	223500	231750	227250	110	68500	5000	169830	500	1	2099584	4745	5.23	0.44	12	0.03	43213.00	516270.00	279000	20240520	-19.00	165300	20231215	36.72	279000	-19.00	20240520	173500	30.26	20240123	279000	-19.00	20240520	167100	35.25	20231222	0.08	N	002030	5000	109 억	172670	N	N	0	N	N
52	20241220	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	225500	-4000	5	-1.74	131271000	579	23.86	229500	229500	225500	298000	161000	229500	226720.21	8.22	0	-380	232500	231000	228000	226500	223500	231750	227250	110	68500	5000	169830	500	1	2099584	4735	5.22	0.44	12	0.03	43213.00	516270.00	279000	20240520	-19.18	165300	20231215	36.42	279000	-19.18	20240520	173500	29.97	20240123	279000	-19.18	20240520	167100	34.95	20231222	0.08	N	002030	5000	109 억	172670	N	N	0	N	N
53	20241220	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	225500	-4000	5	-1.74	98121500	432	17.80	229500	229500	225500	298000	161000	229500	227133.10	8.22	0	-245	232500	231000	228000	226500	223500	231750	227250	110	68500	5000	169830	500	1	2099584	4735	5.22	0.44	12	0.02	43213.00	516270.00	279000	20240520	-19.18	165300	20231215	36.42	279000	-19.18	20240520	173500	29.97	20240123	279000	-19.18	20240520	167100	34.95	20231222	0.08	N	002030	5000	109 억	172670	N	N	0	N	N
54	20241220	120127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-2500	5	-1.09	69837500	307	12.65	229500	229500	226500	298000	161000	229500	227483.71	8.22	0	-193	232500	231000	228000	226500	223500	231750	227250	110	68500	5000	169830	500	1	2099584	4766	5.25	0.44	12	0.01	43213.00	516270.00	279000	20240520	-18.64	165300	20231215	37.33	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	167100	35.85	20231222	0.08	N	002030	5000	109 억	172670	N	N	0	N	N
55	20241220	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-2500	5	-1.09	49871500	219	9.02	229500	229500	227000	298000	161000	229500	227723.74	8.22	0	-152	232500	231000	228000	226500	223500	231750	227250	110	68500	5000	169830	500	1	2099584	4766	5.25	0.44	12	0.01	43213.00	516270.00	279000	20240520	-18.64	165300	20231215	37.33	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	167100	35.85	20231222	0.08	N	002030	5000	109 억	172670	N	N	0	N	N
56	20241220	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-2500	5	-1.09	39426500	173	7.13	229500	229500	227000	298000	161000	229500	227898.84	8.22	0	-113	232500	231000	228000	226500	223500	231750	227250	110	68500	5000	169830	500	1	2099584	4766	5.25	0.44	12	0.01	43213.00	516270.00	279000	20240520	-18.64	165300	20231215	37.33	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	167100	35.85	20231222	0.08	N	002030	5000	109 억	172670	N	N	0	N	N
57	20241220	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	229500	0	3	0.00	5041500	22	0.91	229500	229500	228500	298000	161000	229500	229159.09	8.22	0	-11	232500	231000	228000	226500	223500	231750	227250	110	68500	5000	169830	500	1	2099584	4819	5.31	0.44	12	0.00	43213.00	516270.00	279000	20240520	-17.74	165300	20231215	38.84	279000	-17.74	20240520	173500	32.28	20240123	279000	-17.74	20240520	167100	37.34	20231222	0.08	N	002030	5000	109 억	172670	N	N	0	N	N
58	20241219	160129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	229500	1500	2	0.66	552951500	2427	55.11	228000	229500	225000	296000	160000	228000	227831.88	8.23	0	-343	233666	230832	229166	226332	224666	230000	225500	110	68000	5000	168720	500	1	2099584	4819	5.31	0.44	12	0.12	43213.00	516270.00	279000	20240520	-17.74	165000	20231212	39.09	279000	-17.74	20240520	173500	32.28	20240123	279000	-17.74	20240520	167100	37.34	20231222	0.08	N	002030	5000	109 억	172723	N	N	9	N	N
59	20241219	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-1000	5	-0.44	291509500	1283	29.13	228000	229500	225000	296000	160000	228000	227196.12	8.23	0	-194	233666	230832	229166	226332	224666	230000	225500	110	68000	5000	168720	500	1	2099584	4766	5.25	0.44	12	0.06	43213.00	516270.00	279000	20240520	-18.64	165000	20231212	37.58	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	167100	35.85	20231222	0.08	N	002030	5000	109 억	172723	N	N	9	N	N
60	20241219	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228500	500	2	0.22	100818000	443	10.06	228000	229500	225000	296000	160000	228000	227559.24	8.23	0	-95	233666	230832	229166	226332	224666	230000	225500	110	68000	5000	168720	500	1	2099584	4798	5.29	0.44	12	0.02	43213.00	516270.00	279000	20240520	-18.10	165000	20231212	38.48	279000	-18.10	20240520	173500	31.70	20240123	279000	-18.10	20240520	167100	36.74	20231222	0.08	N	002030	5000	109 억	172723	N	N	9	N	N
61	20241219	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228000	0	3	0.00	94891500	417	9.47	228000	229500	225000	296000	160000	228000	227534.09	8.23	0	-91	233666	230832	229166	226332	224666	230000	225500	110	68000	5000	168720	500	1	2099584	4787	5.28	0.44	12	0.02	43213.00	516270.00	279000	20240520	-18.28	165000	20231212	38.18	279000	-18.28	20240520	173500	31.41	20240123	279000	-18.28	20240520	167100	36.45	20231222	0.08	N	002030	5000	109 억	172723	N	N	9	N	N
62	20241219	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-1000	5	-0.44	94207500	414	9.40	228000	229500	225000	296000	160000	228000	227530.53	8.23	0	-91	233666	230832	229166	226332	224666	230000	225500	110	68000	5000	168720	500	1	2099584	4766	5.25	0.44	12	0.02	43213.00	516270.00	279000	20240520	-18.64	165000	20231212	37.58	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	167100	35.85	20231222	0.08	N	002030	5000	109 억	172723	N	N	9	N	N
63	20241219	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-1000	5	-0.44	92842500	408	9.26	228000	229500	225000	296000	160000	228000	227531.01	8.23	0	-93	233666	230832	229166	226332	224666	230000	225500	110	68000	5000	168720	500	1	2099584	4766	5.25	0.44	12	0.02	43213.00	516270.00	279000	20240520	-18.64	165000	20231212	37.58	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	167100	35.85	20231222	0.08	N	002030	5000	109 억	172723	N	N	9	N	N
64	20241219	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228500	500	2	0.22	71001500	312	7.08	228000	229500	225000	296000	160000	228000	227537.80	8.23	0	-74	233666	230832	229166	226332	224666	230000	225500	110	68000	5000	168720	500	1	2099584	4798	5.29	0.44	12	0.01	43213.00	516270.00	279000	20240520	-18.10	165000	20231212	38.48	279000	-18.10	20240520	173500	31.70	20240123	279000	-18.10	20240520	167100	36.74	20231222	0.08	N	002030	5000	109 억	172723	N	N	9	N	N
65	20241219	090127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	227000	-1000	5	-0.44	14586000	64	1.45	228000	228500	227000	296000	160000	228000	227860.47	8.23	0	-6	233666	230832	229166	226332	224666	230000	225500	110	68000	5000	168720	500	1	2099584	4766	5.25	0.44	12	0.00	43213.00	516270.00	279000	20240520	-18.64	165000	20231212	37.58	279000	-18.64	20240520	173500	30.84	20240123	279000	-18.64	20240520	167100	35.85	20231222	0.08	N	002030	5000	109 억	172723	N	N	9	N	N
66	20241218	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228000	-3000	5	-1.30	1007827500	4404	127.10	231000	232000	227500	300000	162000	231000	228843.66	8.14	0	-270	241333	236166	232833	227666	224333	234500	226000	110	69000	5000	170940	500	1	2115648	4824	5.28	0.44	12	0.21	43213.00	516270.00	279000	20240520	-18.28	164700	20231211	38.43	279000	-18.28	20240520	173500	31.41	20240123	279000	-18.28	20240520	166500	36.94	20231218	0.08	N	002030	5000	109 억	172274	N	N	9	N	N
67	20241218	150128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228000	-3000	5	-1.30	703207000	3068	88.54	231000	232000	228000	300000	162000	231000	229206.98	8.14	0	-28	241333	236166	232833	227666	224333	234500	226000	110	69000	5000	170940	500	1	2115648	4824	5.28	0.44	12	0.15	43213.00	516270.00	279000	20240520	-18.28	164700	20231211	38.43	279000	-18.28	20240520	173500	31.41	20240123	279000	-18.28	20240520	166500	36.94	20231218	0.08	N	002030	5000	109 억	172274	N	N	0	N	N
68	20241218	140128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228500	-2500	5	-1.08	526264500	2292	66.15	231000	232000	228500	300000	162000	231000	229609.29	8.14	0	88	241333	236166	232833	227666	224333	234500	226000	110	69000	5000	170940	500	1	2115648	4834	5.29	0.44	12	0.11	43213.00	516270.00	279000	20240520	-18.10	164700	20231211	38.74	279000	-18.10	20240520	173500	31.70	20240123	279000	-18.10	20240520	166500	37.24	20231218	0.08	N	002030	5000	109 억	172274	N	N	0	N	N
69	20241218	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	228500	-2500	5	-1.08	520775500	2268	65.45	231000	232000	228500	300000	162000	231000	229618.83	8.14	0	94	241333	236166	232833	227666	224333	234500	226000	110	69000	5000	170940	500	1	2115648	4834	5.29	0.44	12	0.11	43213.00	516270.00	279000	20240520	-18.10	164700	20231211	38.74	279000	-18.10	20240520	173500	31.70	20240123	279000	-18.10	20240520	166500	37.24	20231218	0.08	N	002030	5000	109 억	172274	N	N	0	N	N
70	20241218	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	231000	0	3	0.00	164503500	715	20.63	231000	232000	229000	300000	162000	231000	230074.83	8.14	0	99	241333	236166	232833	227666	224333	234500	226000	110	69000	5000	170940	500	1	2115648	4887	5.35	0.45	12	0.03	43213.00	516270.00	279000	20240520	-17.20	164700	20231211	40.26	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	166500	38.74	20231218	0.08	N	002030	5000	109 억	172274	N	N	0	N	N
71	20241218	110128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	230500	-500	5	-0.22	33407000	145	4.18	231000	232000	229000	300000	162000	231000	230393.10	8.14	0	-58	241333	236166	232833	227666	224333	234500	226000	110	69000	5000	170940	500	1	2115648	4877	5.33	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.38	164700	20231211	39.95	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	166500	38.44	20231218	0.08	N	002030	5000	109 억	172274	N	N	0	N	N
72	20241218	100128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	230000	-1000	5	-0.43	26497500	115	3.32	231000	232000	229000	300000	162000	231000	230413.04	8.14	0	-72	241333	236166	232833	227666	224333	234500	226000	110	69000	5000	170940	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	164700	20231211	39.65	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	166500	38.14	20231218	0.08	N	002030	5000	109 억	172274	N	N	0	N	N
73	20241218	090128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	232000	1000	2	0.43	694000	3	0.09	231000	232000	231000	300000	162000	231000	231333.33	8.14	0	1	241333	236166	232833	227666	224333	234500	226000	110	69000	5000	170940	500	1	2115648	4908	5.37	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.85	164700	20231211	40.86	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	166500	39.34	20231218	0.08	N	002030	5000	109 억	172274	N	N	0	N	N
74	20241217	160127	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-500	5	-0.22	797825500	3465	123.44	238000	238000	229500	300500	162500	231500	230252.67	8.15	0	-43	235166	233332	231166	229332	227166	234250	230250	110	69000	5000	171310	500	1	2115648	4887	5.35	0.45	12	0.16	43213.00	516270.00	279000	20240520	-17.20	163100	20231208	41.63	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	166500	38.74	20231218	0.08	N	002030	5000	109 억	172373	N	N	0	N	N
75	20241217	150127	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-500	5	-0.22	518598500	2256	80.37	238000	238000	229500	300500	162500	231500	229875.22	8.15	0	34	235166	233332	231166	229332	227166	234250	230250	110	69000	5000	171310	500	1	2115648	4887	5.35	0.45	12	0.11	43213.00	516270.00	279000	20240520	-17.20	163100	20231208	41.63	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	166500	38.74	20231218	0.08	N	002030	5000	109 억	172373	N	N	0	N	N
76	20241217	140128	55	60.00	KOSPI		N	N	N	Y	60	N	231500	0	3	0.00	74872000	325	11.58	238000	238000	229500	300500	162500	231500	230375.38	8.15	0	-100	235166	233332	231166	229332	227166	234250	230250	110	69000	5000	171310	500	1	2115648	4898	5.36	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.03	163100	20231208	41.94	279000	-17.03	20240520	173500	33.43	20240123	279000	-17.03	20240520	166500	39.04	20231218	0.08	N	002030	5000	109 억	172373	N	N	0	N	N
77	20241217	130126	55	60.00	KOSPI		N	N	N	Y	60	N	231500	0	3	0.00	71401500	310	11.04	238000	238000	229500	300500	162500	231500	230327.42	8.15	0	-105	235166	233332	231166	229332	227166	234250	230250	110	69000	5000	171310	500	1	2115648	4898	5.36	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.03	163100	20231208	41.94	279000	-17.03	20240520	173500	33.43	20240123	279000	-17.03	20240520	166500	39.04	20231218	0.08	N	002030	5000	109 억	172373	N	N	0	N	N
78	20241217	120128	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-1500	5	-0.65	65867000	286	10.19	238000	238000	229500	300500	162500	231500	230304.20	8.15	0	-110	235166	233332	231166	229332	227166	234250	230250	110	69000	5000	171310	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	163100	20231208	41.02	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	166500	38.14	20231218	0.08	N	002030	5000	109 억	172373	N	N	0	N	N
79	20241217	110126	55	60.00	KOSPI		N	N	N	Y	60	N	229500	-2000	5	-0.86	52943000	230	8.19	238000	238000	229500	300500	162500	231500	230186.96	8.15	0	-138	235166	233332	231166	229332	227166	234250	230250	110	69000	5000	171310	500	1	2115648	4855	5.31	0.44	12	0.01	43213.00	516270.00	279000	20240520	-17.74	163100	20231208	40.71	279000	-17.74	20240520	173500	32.28	20240123	279000	-17.74	20240520	166500	37.84	20231218	0.08	N	002030	5000	109 억	172373	N	N	0	N	N
80	20241217	100128	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-500	5	-0.22	12029000	52	1.85	238000	238000	230000	300500	162500	231500	231326.92	8.15	0	-17	235166	233332	231166	229332	227166	234250	230250	110	69000	5000	171310	500	1	2115648	4887	5.35	0.45	12	0.00	43213.00	516270.00	279000	20240520	-17.20	163100	20231208	41.63	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	166500	38.74	20231218	0.08	N	002030	5000	109 억	172373	N	N	0	N	N
81	20241217	090127	55	60.00	KOSPI		N	N	N	Y	60	N	234000	2500	2	1.08	1172500	5	0.18	238000	238000	232500	300500	162500	231500	234500.00	8.15	0	4	235166	233332	231166	229332	227166	234250	230250	110	69000	5000	171310	500	1	2115648	4951	5.42	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.13	163100	20231208	43.47	279000	-16.13	20240520	173500	34.87	20240123	279000	-16.13	20240520	166500	40.54	20231218	0.08	N	002030	5000	109 억	172373	N	N	0	N	N
82	20241216	160127	55	60.00	KOSPI		N	N	N	Y	60	N	231500	500	2	0.22	646271000	2807	81.53	230000	233000	229000	300000	162000	231000	230235.48	8.13	0	-24	233333	232166	230833	229666	228333	231500	229000	110	69000	5000	170940	500	1	2115648	4898	5.36	0.45	12	0.13	43213.00	516270.00	279000	20240520	-17.03	163100	20231207	41.94	279000	-17.03	20240520	173500	33.43	20240123	279000	-17.03	20240520	166500	39.04	20231218	0.07	N	002030	5000	109 억	171990	N	N	6	N	N
83	20241216	150127	55	60.00	KOSPI		N	N	N	Y	60	N	229500	-1500	5	-0.65	454692000	1979	57.48	230000	233000	229500	300000	162000	231000	229758.46	8.13	0	41	233333	232166	230833	229666	228333	231500	229000	110	69000	5000	170940	500	1	2115648	4855	5.31	0.44	12	0.09	43213.00	516270.00	279000	20240520	-17.74	163100	20231207	40.71	279000	-17.74	20240520	173500	32.28	20240123	279000	-17.74	20240520	166500	37.84	20231218	0.07	N	002030	5000	109 억	171990	N	N	6	N	N
84	20241216	140127	55	60.00	KOSPI		N	N	N	Y	60	N	231000	0	3	0.00	80766000	350	10.17	230000	233000	230000	300000	162000	231000	230760.00	8.13	0	-125	233333	232166	230833	229666	228333	231500	229000	110	69000	5000	170940	500	1	2115648	4887	5.35	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.20	163100	20231207	41.63	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	166500	38.74	20231218	0.07	N	002030	5000	109 억	171990	N	N	6	N	N
85	20241216	130127	55	60.00	KOSPI		N	N	N	Y	60	N	231000	0	3	0.00	79153000	343	9.96	230000	233000	230000	300000	162000	231000	230766.76	8.13	0	-126	233333	232166	230833	229666	228333	231500	229000	110	69000	5000	170940	500	1	2115648	4887	5.35	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.20	163100	20231207	41.63	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	166500	38.74	20231218	0.07	N	002030	5000	109 억	171990	N	N	6	N	N
86	20241216	120127	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-500	5	-0.22	46885000	203	5.90	230000	233000	230000	300000	162000	231000	230960.59	8.13	0	-27	233333	232166	230833	229666	228333	231500	229000	110	69000	5000	170940	500	1	2115648	4877	5.33	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.38	163100	20231207	41.32	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	166500	38.44	20231218	0.07	N	002030	5000	109 억	171990	N	N	6	N	N
87	20241216	110127	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-500	5	-0.22	44122500	191	5.55	230000	233000	230000	300000	162000	231000	231007.85	8.13	0	-27	233333	232166	230833	229666	228333	231500	229000	110	69000	5000	170940	500	1	2115648	4877	5.33	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.38	163100	20231207	41.32	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	166500	38.44	20231218	0.07	N	002030	5000	109 억	171990	N	N	6	N	N
88	20241216	100127	55	60.00	KOSPI		N	N	N	Y	60	N	232000	1000	2	0.43	21734500	94	2.73	230000	233000	230000	300000	162000	231000	231218.09	8.13	0	11	233333	232166	230833	229666	228333	231500	229000	110	69000	5000	170940	500	1	2115648	4908	5.37	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.85	163100	20231207	42.24	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	166500	39.34	20231218	0.07	N	002030	5000	109 억	171990	N	N	6	N	N
89	20241216	090127	55	60.00	KOSPI		N	N	N	Y	60	N	233000	2000	2	0.87	1383000	6	0.17	230000	233000	230000	300000	162000	231000	230500.00	8.13	0	1	233333	232166	230833	229666	228333	231500	229000	110	69000	5000	170940	500	1	2115648	4929	5.39	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.49	163100	20231207	42.86	279000	-16.49	20240520	173500	34.29	20240123	279000	-16.49	20240520	166500	39.94	20231218	0.07	N	002030	5000	109 억	171990	N	N	6	N	N
90	20241213	160125	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-1000	5	-0.43	793532500	3443	180.92	232000	232000	229500	301500	162500	232000	230477.05	8.12	0	-522	235666	233832	231666	229832	227666	232750	228750	110	69500	5000	171680	500	1	2115648	4887	5.35	0.45	12	0.16	43213.00	516270.00	279000	20240520	-17.20	163100	20231207	41.63	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	165300	39.75	20231215	0.07	N	002030	5000	109 억	171881	N	N	6	N	N
91	20241213	150127	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-1000	5	-0.43	458114500	1991	104.62	232000	232000	229500	301500	162500	232000	230092.67	8.12	0	-134	235666	233832	231666	229832	227666	232750	228750	110	69500	5000	171680	500	1	2115648	4887	5.35	0.45	12	0.09	43213.00	516270.00	279000	20240520	-17.20	163100	20231207	41.63	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	165300	39.75	20231215	0.07	N	002030	5000	109 억	171881	N	N	0	N	N
92	20241213	140127	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-1000	5	-0.43	61478000	267	14.03	232000	232000	229500	301500	162500	232000	230254.68	8.12	0	-125	235666	233832	231666	229832	227666	232750	228750	110	69500	5000	171680	500	1	2115648	4887	5.35	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.20	163100	20231207	41.63	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	165300	39.75	20231215	0.07	N	002030	5000	109 억	171881	N	N	0	N	N
93	20241213	130127	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-1500	5	-0.65	58015500	252	13.24	232000	232000	229500	301500	162500	232000	230220.24	8.12	0	-138	235666	233832	231666	229832	227666	232750	228750	110	69500	5000	171680	500	1	2115648	4877	5.33	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.38	163100	20231207	41.32	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	165300	39.44	20231215	0.07	N	002030	5000	109 억	171881	N	N	0	N	N
94	20241213	120127	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-1500	5	-0.65	53629500	233	12.24	232000	232000	229500	301500	162500	232000	230169.53	8.12	0	-135	235666	233832	231666	229832	227666	232750	228750	110	69500	5000	171680	500	1	2115648	4877	5.33	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.38	163100	20231207	41.32	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	165300	39.44	20231215	0.07	N	002030	5000	109 억	171881	N	N	0	N	N
95	20241213	110127	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-2000	5	-0.86	33809000	147	7.72	232000	232000	229500	301500	162500	232000	229993.20	8.12	0	-92	235666	233832	231666	229832	227666	232750	228750	110	69500	5000	171680	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	163100	20231207	41.02	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	165300	39.14	20231215	0.07	N	002030	5000	109 억	171881	N	N	0	N	N
96	20241213	100127	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-2000	5	-0.86	23452000	102	5.36	232000	232000	229500	301500	162500	232000	229921.57	8.12	0	-72	235666	233832	231666	229832	227666	232750	228750	110	69500	5000	171680	500	1	2115648	4866	5.32	0.45	12	0.00	43213.00	516270.00	279000	20240520	-17.56	163100	20231207	41.02	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	165300	39.14	20231215	0.07	N	002030	5000	109 억	171881	N	N	0	N	N
97	20241213	090127	55	60.00	KOSPI		N	N	N	Y	60	N	232000	0	3	0.00	232000	1	0.05	232000	232000	232000	301500	162500	232000	232000.00	8.12	0	1	235666	233832	231666	229832	227666	232750	228750	110	69500	5000	171680	500	1	2115648	4908	5.37	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.85	163100	20231207	42.24	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	165300	40.35	20231215	0.07	N	002030	5000	109 억	171881	N	N	0	N	N
98	20241212	160127	55	60.00	KOSPI		N	N	N	Y	60	N	232000	0	3	0.00	439132000	1903	86.82	233500	233500	229500	301500	162500	232000	230757.75	8.11	0	-302	236333	234166	231833	229666	227333	234250	229750	110	69500	5000	171680	500	1	2115648	4908	5.37	0.45	12	0.09	43213.00	516270.00	279000	20240520	-16.85	162600	20231205	42.68	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	165000	40.61	20231212	0.07	N	002030	5000	109 억	171648	N	N	0	N	N
99	20241212	150127	55	60.00	KOSPI		N	N	N	Y	60	N	231500	-500	5	-0.22	303694500	1319	60.17	233500	233500	229500	301500	162500	232000	230246.02	8.11	0	-267	236333	234166	231833	229666	227333	234250	229750	110	69500	5000	171680	500	1	2115648	4898	5.36	0.45	12	0.06	43213.00	516270.00	279000	20240520	-17.03	162600	20231205	42.37	279000	-17.03	20240520	173500	33.43	20240123	279000	-17.03	20240520	165000	40.30	20231212	0.07	N	002030	5000	109 억	171648	N	N	0	N	N
100	20241212	140128	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-2000	5	-0.86	97104000	422	19.25	233500	233500	229500	301500	162500	232000	230104.27	8.11	0	-266	236333	234166	231833	229666	227333	234250	229750	110	69500	5000	171680	500	1	2115648	4866	5.32	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.56	162600	20231205	41.45	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	165000	39.39	20231212	0.07	N	002030	5000	109 억	171648	N	N	0	N	N
101	20241212	130128	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-2000	5	-0.86	88605000	385	17.56	233500	233500	229500	301500	162500	232000	230142.86	8.11	0	-252	236333	234166	231833	229666	227333	234250	229750	110	69500	5000	171680	500	1	2115648	4866	5.32	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.56	162600	20231205	41.45	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	165000	39.39	20231212	0.07	N	002030	5000	109 억	171648	N	N	0	N	N
102	20241212	120126	55	60.00	KOSPI		N	N	N	Y	60	N	229500	-2500	5	-1.08	74809500	325	14.83	233500	233500	229500	301500	162500	232000	230183.08	8.11	0	-237	236333	234166	231833	229666	227333	234250	229750	110	69500	5000	171680	500	1	2115648	4855	5.31	0.44	12	0.02	43213.00	516270.00	279000	20240520	-17.74	162600	20231205	41.14	279000	-17.74	20240520	173500	32.28	20240123	279000	-17.74	20240520	165000	39.09	20231212	0.07	N	002030	5000	109 억	171648	N	N	0	N	N
103	20241212	110126	55	60.00	KOSPI		N	N	N	Y	60	N	229500	-2500	5	-1.08	65622500	285	13.00	233500	233500	229500	301500	162500	232000	230254.39	8.11	0	-207	236333	234166	231833	229666	227333	234250	229750	110	69500	5000	171680	500	1	2115648	4855	5.31	0.44	12	0.01	43213.00	516270.00	279000	20240520	-17.74	162600	20231205	41.14	279000	-17.74	20240520	173500	32.28	20240123	279000	-17.74	20240520	165000	39.09	20231212	0.07	N	002030	5000	109 억	171648	N	N	0	N	N
104	20241212	100127	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-2000	5	-0.86	62178500	270	12.32	233500	233500	229500	301500	162500	232000	230290.74	8.11	0	-198	236333	234166	231833	229666	227333	234250	229750	110	69500	5000	171680	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	162600	20231205	41.45	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	165000	39.39	20231212	0.07	N	002030	5000	109 억	171648	N	N	0	N	N
105	20241212	090127	55	60.00	KOSPI		N	N	N	Y	60	N	232000	0	3	0.00	1163000	5	0.23	233500	233500	232000	301500	162500	232000	232600.00	8.11	0	1	236333	234166	231833	229666	227333	234250	229750	110	69500	5000	171680	500	1	2115648	4908	5.37	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.85	162600	20231205	42.68	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	165000	40.61	20231212	0.07	N	002030	5000	109 억	171648	N	N	0	N	N
106	20241211	160127	55	60.00	KOSPI		N	N	N	Y	60	N	232000	0	3	0.00	506138000	2192	51.87	232000	234000	229500	301500	162500	232000	230902.37	8.05	0	268	237666	234832	231666	228832	225666	236250	230250	110	69500	5000	171680	500	1	2115648	4908	5.37	0.45	12	0.10	43213.00	516270.00	279000	20240520	-16.85	162600	20231205	42.68	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	164700	40.86	20231211	0.07	N	002030	5000	109 억	170389	N	N	0	N	N
107	20241211	150121	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-1500	5	-0.65	371014000	1608	38.05	232000	234000	229500	301500	162500	232000	230730.10	8.05	0	307	237666	234832	231666	228832	225666	236250	230250	110	69500	5000	171680	500	1	2115648	4877	5.33	0.45	12	0.08	43213.00	516270.00	279000	20240520	-17.38	162600	20231205	41.76	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	164700	39.95	20231211	0.07	N	002030	5000	109 억	170389	N	N	0	N	N
108	20241211	140127	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-1500	5	-0.65	65332500	283	6.70	232000	234000	229500	301500	162500	232000	230856.89	8.05	0	-21	237666	234832	231666	228832	225666	236250	230250	110	69500	5000	171680	500	1	2115648	4877	5.33	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.38	162600	20231205	41.76	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	164700	39.95	20231211	0.07	N	002030	5000	109 억	170389	N	N	0	N	N
109	20241211	130127	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-2000	5	-0.86	62108000	269	6.37	232000	234000	229500	301500	162500	232000	230884.76	8.05	0	-12	237666	234832	231666	228832	225666	236250	230250	110	69500	5000	171680	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	162600	20231205	41.45	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	164700	39.65	20231211	0.07	N	002030	5000	109 억	170389	N	N	0	N	N
110	20241211	120126	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-1500	5	-0.65	61417000	266	6.29	232000	234000	229500	301500	162500	232000	230890.98	8.05	0	-11	237666	234832	231666	228832	225666	236250	230250	110	69500	5000	171680	500	1	2115648	4877	5.33	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.38	162600	20231205	41.76	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	164700	39.95	20231211	0.07	N	002030	5000	109 억	170389	N	N	0	N	N
111	20241211	110127	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-1000	5	-0.43	52902000	229	5.42	232000	234000	229500	301500	162500	232000	231013.10	8.05	0	-23	237666	234832	231666	228832	225666	236250	230250	110	69500	5000	171680	500	1	2115648	4887	5.35	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.20	162600	20231205	42.07	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	164700	40.26	20231211	0.07	N	002030	5000	109 억	170389	N	N	0	N	N
112	20241211	100126	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-1500	5	-0.65	39796500	172	4.07	232000	234000	229500	301500	162500	232000	231375.00	8.05	0	-18	237666	234832	231666	228832	225666	236250	230250	110	69500	5000	171680	500	1	2115648	4877	5.33	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.38	162600	20231205	41.76	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	164700	39.95	20231211	0.07	N	002030	5000	109 억	170389	N	N	0	N	N
113	20241211	090127	55	60.00	KOSPI		N	N	N	Y	60	N	232000	0	3	0.00	232000	1	0.02	232000	232000	232000	301500	162500	232000	232000.00	8.05	0	-1	237666	234832	231666	228832	225666	236250	230250	110	69500	5000	171680	500	1	2115648	4908	5.37	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.85	162600	20231205	42.68	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	164700	40.86	20231211	0.07	N	002030	5000	109 억	170389	N	N	0	N	N
114	20241210	160127	55	60.00	KOSPI		N	N	N	Y	60	N	232000	500	2	0.22	971178500	4215	126.92	231500	234500	228500	300500	162500	231500	230410.08	8.03	0	-476	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4908	5.37	0.45	12	0.20	43213.00	516270.00	279000	20240520	-16.85	162600	20231205	42.68	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	164700	40.86	20231211	0.07	N	002030	5000	109 억	169789	N	N	0	N	N
115	20241210	150126	55	60.00	KOSPI		N	N	N	Y	60	N	231000	-500	5	-0.22	390216500	1694	51.01	231500	234500	229500	300500	162500	231500	230352.13	8.03	0	-308	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4887	5.35	0.45	12	0.08	43213.00	516270.00	279000	20240520	-17.20	162600	20231205	42.07	279000	-17.20	20240520	173500	33.14	20240123	279000	-17.20	20240520	164700	40.26	20231211	0.07	N	002030	5000	109 억	169789	N	N	0	N	N
116	20241210	140127	55	60.00	KOSPI		N	N	N	Y	60	N	230500	-1000	5	-0.43	74511500	322	9.70	231500	234500	230000	300500	162500	231500	231402.17	8.03	0	-226	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4877	5.33	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.38	162600	20231205	41.76	279000	-17.38	20240520	173500	32.85	20240123	279000	-17.38	20240520	164700	39.95	20231211	0.07	N	002030	5000	109 억	169789	N	N	0	N	N
117	20241210	130126	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-1500	5	-0.65	56549500	244	7.35	231500	234500	230000	300500	162500	231500	231760.25	8.03	0	-175	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	162600	20231205	41.45	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	164700	39.65	20231211	0.07	N	002030	5000	109 억	169789	N	N	0	N	N
118	20241210	120126	55	60.00	KOSPI		N	N	N	Y	60	N	230000	-1500	5	-0.65	48959500	211	6.35	231500	234500	230000	300500	162500	231500	232035.55	8.03	0	-158	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4866	5.32	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.56	162600	20231205	41.45	279000	-17.56	20240520	173500	32.56	20240123	279000	-17.56	20240520	164700	39.65	20231211	0.07	N	002030	5000	109 억	169789	N	N	0	N	N
119	20241210	110126	55	60.00	KOSPI		N	N	N	Y	60	N	231500	0	3	0.00	31409500	135	4.07	231500	234500	231500	300500	162500	231500	232662.96	8.03	0	-84	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4898	5.36	0.45	12	0.01	43213.00	516270.00	279000	20240520	-17.03	162600	20231205	42.37	279000	-17.03	20240520	173500	33.43	20240123	279000	-17.03	20240520	164700	40.56	20231211	0.07	N	002030	5000	109 억	169789	N	N	0	N	N
120	20241210	100126	55	60.00	KOSPI		N	N	N	Y	60	N	234500	3000	2	1.30	6979000	30	0.90	231500	234500	231500	300500	162500	231500	232633.33	8.03	0	-16	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4961	5.43	0.45	12	0.00	43213.00	516270.00	279000	20240520	-15.95	162600	20231205	44.22	279000	-15.95	20240520	173500	35.16	20240123	279000	-15.95	20240520	164700	42.38	20231211	0.07	N	002030	5000	109 억	169789	N	N	0	N	N
121	20241210	090127	55	60.00	KOSPI		N	N	N	Y	60	N	232500	1000	2	0.43	1158500	5	0.15	231500	232500	231500	300500	162500	231500	231700.00	8.03	0	2	242166	236832	233166	227832	224166	235000	226000	110	69000	5000	171310	500	1	2115648	4919	5.38	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.67	162600	20231205	42.99	279000	-16.67	20240520	173500	34.01	20240123	279000	-16.67	20240520	164700	41.17	20231211	0.07	N	002030	5000	109 억	169789	N	N	0	N	N
122	20241209	160126	55	60.00	KOSPI		N	N	N	Y	60	N	231500	-7000	5	-2.94	773378500	3321	118.23	238000	238500	229500	310000	167000	238500	232875.19	7.98	0	-54	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4898	5.36	0.45	12	0.16	43213.00	516270.00	279000	20240520	-17.03	161200	20231130	43.61	279000	-17.03	20240520	173500	33.43	20240123	279000	-17.03	20240520	164700	40.56	20231211	0.07	N	002030	5000	109 억	168919	N	N	0	N	N
123	20241209	150126	55	60.00	KOSPI		N	N	N	Y	60	N	232000	-6500	5	-2.73	513232000	2197	78.21	238000	238500	232000	310000	167000	238500	233605.83	7.98	0	160	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4908	5.37	0.45	12	0.10	43213.00	516270.00	279000	20240520	-16.85	161200	20231130	43.92	279000	-16.85	20240520	173500	33.72	20240123	279000	-16.85	20240520	164700	40.86	20231211	0.07	N	002030	5000	109 억	168919	N	N	0	N	N
124	20241209	140127	55	60.00	KOSPI		N	N	N	Y	60	N	233000	-5500	5	-2.31	316461000	1349	48.02	238000	238500	232000	310000	167000	238500	234589.33	7.98	0	96	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4929	5.39	0.45	12	0.06	43213.00	516270.00	279000	20240520	-16.49	161200	20231130	44.54	279000	-16.49	20240520	173500	34.29	20240123	279000	-16.49	20240520	164700	41.47	20231211	0.07	N	002030	5000	109 억	168919	N	N	0	N	N
125	20241209	130127	55	60.00	KOSPI		N	N	N	Y	60	N	232500	-6000	5	-2.52	314597000	1341	47.74	238000	238500	232000	310000	167000	238500	234598.81	7.98	0	98	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4919	5.38	0.45	12	0.06	43213.00	516270.00	279000	20240520	-16.67	161200	20231130	44.23	279000	-16.67	20240520	173500	34.01	20240123	279000	-16.67	20240520	164700	41.17	20231211	0.07	N	002030	5000	109 억	168919	N	N	0	N	N
126	20241209	120126	55	60.00	KOSPI		N	N	N	Y	60	N	234500	-4000	5	-1.68	299452500	1276	45.43	238000	238500	232000	310000	167000	238500	234680.64	7.98	0	116	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4961	5.43	0.45	12	0.06	43213.00	516270.00	279000	20240520	-15.95	161200	20231130	45.47	279000	-15.95	20240520	173500	35.16	20240123	279000	-15.95	20240520	164700	42.38	20231211	0.07	N	002030	5000	109 억	168919	N	N	0	N	N
127	20241209	110127	55	60.00	KOSPI		N	N	N	Y	60	N	233500	-5000	5	-2.10	291503000	1242	44.22	238000	238500	232000	310000	167000	238500	234704.51	7.98	0	122	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4940	5.40	0.45	12	0.06	43213.00	516270.00	279000	20240520	-16.31	161200	20231130	44.85	279000	-16.31	20240520	173500	34.58	20240123	279000	-16.31	20240520	164700	41.77	20231211	0.07	N	002030	5000	109 억	168919	N	N	0	N	N
128	20241209	100127	55	60.00	KOSPI		N	N	N	Y	60	N	234500	-4000	5	-1.68	120536500	514	18.30	238000	238500	232000	310000	167000	238500	234506.81	7.98	0	-129	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	4961	5.43	0.45	12	0.02	43213.00	516270.00	279000	20240520	-15.95	161200	20231130	45.47	279000	-15.95	20240520	173500	35.16	20240123	279000	-15.95	20240520	164700	42.38	20231211	0.07	N	002030	5000	109 억	168919	N	N	0	N	N
129	20241209	090126	55	60.00	KOSPI		N	N	N	Y	60	N	237000	-1500	5	-0.63	2612000	11	0.39	238000	238500	237000	310000	167000	238500	237454.55	7.98	0	-8	243500	241000	238500	236000	233500	241000	236000	110	71500	5000	176490	500	1	2115648	5014	5.48	0.46	12	0.00	43213.00	516270.00	279000	20240520	-15.05	161200	20231130	47.02	279000	-15.05	20240520	173500	36.60	20240123	279000	-15.05	20240520	164700	43.90	20231211	0.07	N	002030	5000	109 억	168919	N	N	0	N	N
130	20241206	160126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238500	-1000	5	-0.42	669301000	2809	165.82	238500	241000	236000	311000	168000	239500	238270.20	7.96	0	-71	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5046	5.52	0.46	12	0.13	43213.00	516270.00	279000	20240520	-14.52	160700	20231129	48.41	279000	-14.52	20240520	173500	37.46	20240123	279000	-14.52	20240520	163100	46.23	20231207	0.07	N	002030	5000	109 억	168333	N	N	0	N	N
131	20241206	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	239000	-500	5	-0.21	486123500	2041	120.48	238500	241000	236000	311000	168000	239500	238179.08	7.96	0	166	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5056	5.53	0.46	12	0.10	43213.00	516270.00	279000	20240520	-14.34	160700	20231129	48.72	279000	-14.34	20240520	173500	37.75	20240123	279000	-14.34	20240520	163100	46.54	20231207	0.07	N	002030	5000	109 억	168333	N	N	0	N	N
132	20241206	140126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	1000	2	0.42	157689000	661	39.02	238500	241000	236000	311000	168000	239500	238561.27	7.96	0	115	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5088	5.57	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.80	160700	20231129	49.66	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	163100	47.46	20231207	0.07	N	002030	5000	109 억	168333	N	N	0	N	N
133	20241206	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	237000	-2500	5	-1.04	76197500	321	18.95	238500	239500	236000	311000	168000	239500	237375.39	7.96	0	-11	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5014	5.48	0.46	12	0.02	43213.00	516270.00	279000	20240520	-15.05	160700	20231129	47.48	279000	-15.05	20240520	173500	36.60	20240123	279000	-15.05	20240520	163100	45.31	20231207	0.07	N	002030	5000	109 억	168333	N	N	0	N	N
134	20241206	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	237000	-2500	5	-1.04	47971500	202	11.92	238500	239500	236000	311000	168000	239500	237482.67	7.96	0	-8	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5014	5.48	0.46	12	0.01	43213.00	516270.00	279000	20240520	-15.05	160700	20231129	47.48	279000	-15.05	20240520	173500	36.60	20240123	279000	-15.05	20240520	163100	45.31	20231207	0.07	N	002030	5000	109 억	168333	N	N	0	N	N
135	20241206	110127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	236000	-3500	5	-1.46	33477500	141	8.32	238500	239000	236000	311000	168000	239500	237429.08	7.96	0	-18	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	4993	5.46	0.46	12	0.01	43213.00	516270.00	279000	20240520	-15.41	160700	20231129	46.86	279000	-15.41	20240520	173500	36.02	20240123	279000	-15.41	20240520	163100	44.70	20231207	0.07	N	002030	5000	109 억	168333	N	N	0	N	N
136	20241206	100125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238500	-1000	5	-0.42	10265500	43	2.54	238500	239000	238500	311000	168000	239500	238732.56	7.96	0	3	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5046	5.52	0.46	12	0.00	43213.00	516270.00	279000	20240520	-14.52	160700	20231129	48.41	279000	-14.52	20240520	173500	37.46	20240123	279000	-14.52	20240520	163100	46.23	20231207	0.07	N	002030	5000	109 억	168333	N	N	0	N	N
137	20241206	090126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	239000	-500	5	-0.21	6449500	27	1.59	238500	239000	238500	311000	168000	239500	238870.37	7.96	0	1	247500	243500	240500	236500	233500	242000	235000	110	71500	5000	177230	500	1	2115648	5056	5.53	0.46	12	0.00	43213.00	516270.00	279000	20240520	-14.34	160700	20231129	48.72	279000	-14.34	20240520	173500	37.75	20240123	279000	-14.34	20240520	163100	46.54	20231207	0.07	N	002030	5000	109 억	168333	N	N	0	N	N
138	20241205	160125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	239500	-3500	5	-1.44	405579000	1693	104.70	242500	244500	237500	315500	170500	243000	239562.32	7.97	0	-188	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5067	5.54	0.46	12	0.08	43213.00	516270.00	279000	20240520	-14.16	160700	20231129	49.04	279000	-14.16	20240520	173500	38.04	20240123	279000	-14.16	20240520	162600	47.29	20231205	0.07	N	002030	5000	109 억	168538	N	N	0	N	N
139	20241205	150126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238500	-4500	5	-1.85	320836000	1339	82.81	242500	244500	237500	315500	170500	243000	239608.66	7.97	0	-115	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5046	5.52	0.46	12	0.06	43213.00	516270.00	279000	20240520	-14.52	160700	20231129	48.41	279000	-14.52	20240520	173500	37.46	20240123	279000	-14.52	20240520	162600	46.68	20231205	0.07	N	002030	5000	109 억	168538	N	N	0	N	N
140	20241205	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-2500	5	-1.03	248899000	1039	64.25	242500	244500	237500	315500	170500	243000	239556.30	7.97	0	-82	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5088	5.57	0.47	12	0.05	43213.00	516270.00	279000	20240520	-13.80	160700	20231129	49.66	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	162600	47.91	20231205	0.07	N	002030	5000	109 억	168538	N	N	0	N	N
141	20241205	130126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238000	-5000	5	-2.06	175206000	731	45.21	242500	244500	237500	315500	170500	243000	239679.89	7.97	0	-200	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5035	5.51	0.46	12	0.03	43213.00	516270.00	279000	20240520	-14.70	160700	20231129	48.10	279000	-14.70	20240520	173500	37.18	20240123	279000	-14.70	20240520	162600	46.37	20231205	0.07	N	002030	5000	109 억	168538	N	N	0	N	N
142	20241205	120126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238000	-5000	5	-2.06	150438000	627	38.78	242500	244500	237500	315500	170500	243000	239933.01	7.97	0	-202	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5035	5.51	0.46	12	0.03	43213.00	516270.00	279000	20240520	-14.70	160700	20231129	48.10	279000	-14.70	20240520	173500	37.18	20240123	279000	-14.70	20240520	162600	46.37	20231205	0.07	N	002030	5000	109 억	168538	N	N	0	N	N
143	20241205	110125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	238000	-5000	5	-2.06	125203000	521	32.22	242500	244500	237500	315500	170500	243000	240312.86	7.97	0	-241	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5035	5.51	0.46	12	0.02	43213.00	516270.00	279000	20240520	-14.70	160700	20231129	48.10	279000	-14.70	20240520	173500	37.18	20240123	279000	-14.70	20240520	162600	46.37	20231205	0.07	N	002030	5000	109 억	168538	N	N	0	N	N
144	20241205	100125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	240500	-2500	5	-1.03	85616000	355	21.95	242500	244500	240000	315500	170500	243000	241171.83	7.97	0	-210	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5088	5.57	0.47	12	0.02	43213.00	516270.00	279000	20240520	-13.80	160700	20231129	49.66	279000	-13.80	20240520	173500	38.62	20240123	279000	-13.80	20240520	162600	47.91	20231205	0.07	N	002030	5000	109 억	168538	N	N	0	N	N
145	20241205	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-500	5	-0.21	1940000	8	0.49	242500	242500	242500	315500	170500	243000	242500.00	7.97	0	4	247000	245000	243000	241000	239000	246000	242000	110	72500	5000	179820	500	1	2115648	5130	5.61	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.08	160700	20231129	50.90	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168538	N	N	0	N	N
146	20241204	160124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-2000	5	-0.82	392818500	1617	190.46	241000	245000	241000	318500	171500	245000	242930.43	7.96	0	5	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5141	5.62	0.47	12	0.08	43213.00	516270.00	279000	20240520	-12.90	160700	20231129	51.21	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	162600	49.45	20231205	0.07	N	002030	5000	109 억	168463	N	N	0	N	N
147	20241204	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242000	-3000	5	-1.22	252142000	1037	122.14	241000	245000	241000	318500	171500	245000	243145.61	7.96	0	-36	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5120	5.60	0.47	12	0.05	43213.00	516270.00	279000	20240520	-13.26	160700	20231129	50.59	279000	-13.26	20240520	173500	39.48	20240123	279000	-13.26	20240520	162600	48.83	20231205	0.07	N	002030	5000	109 억	168463	N	N	0	N	N
148	20241204	140125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-500	5	-0.20	96305500	395	46.53	241000	245000	241000	318500	171500	245000	243811.39	7.96	0	-85	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5173	5.66	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.37	160700	20231129	52.15	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.07	N	002030	5000	109 억	168463	N	N	0	N	N
149	20241204	130125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-500	5	-0.20	48392000	199	23.44	241000	245000	241000	318500	171500	245000	243175.88	7.96	0	-101	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5173	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	160700	20231129	52.15	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.07	N	002030	5000	109 억	168463	N	N	0	N	N
150	20241204	120124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-1000	5	-0.41	40327500	166	19.55	241000	244500	241000	318500	171500	245000	242936.75	7.96	0	-76	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5162	5.65	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.54	160700	20231129	51.84	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	162600	50.06	20231205	0.07	N	002030	5000	109 억	168463	N	N	0	N	N
151	20241204	110123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-2500	5	-1.02	25928500	107	12.60	241000	244500	241000	318500	171500	245000	242322.43	7.96	0	-33	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5130	5.61	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.08	160700	20231129	50.90	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168463	N	N	0	N	N
152	20241204	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-2500	5	-1.02	21319500	88	10.37	241000	244500	241000	318500	171500	245000	242267.05	7.96	0	-26	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5130	5.61	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.08	160700	20231129	50.90	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168463	N	N	0	N	N
153	20241204	090126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	241000	-4000	5	-1.63	5303000	22	2.59	241000	242000	241000	318500	171500	245000	241045.45	7.96	0	-1	247000	246000	244000	243000	241000	246500	243500	110	73500	5000	181300	500	1	2115648	5099	5.58	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.62	160700	20231129	49.97	279000	-13.62	20240520	173500	38.90	20240123	279000	-13.62	20240520	162600	48.22	20231205	0.07	N	002030	5000	109 억	168463	N	N	0	N	N
154	20241203	160127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	1000	2	0.41	206853000	849	46.34	245000	245000	242000	317000	171000	244000	243643.11	7.96	0	-334	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5183	5.67	0.47	12	0.04	43213.00	516270.00	279000	20240520	-12.19	159500	20231124	53.61	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	162600	50.68	20231205	0.07	N	002030	5000	109 억	168473	N	N	0	N	N
155	20241203	150127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-500	5	-0.20	187266500	769	41.98	245000	245000	242000	317000	171000	244000	243519.51	7.96	0	-319	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5152	5.63	0.47	12	0.04	43213.00	516270.00	279000	20240520	-12.72	159500	20231124	52.66	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	162600	49.75	20231205	0.07	N	002030	5000	109 억	168473	N	N	0	N	N
156	20241203	140127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	0	3	0.00	130828000	538	29.37	245000	245000	242000	317000	171000	244000	243174.72	7.96	0	-260	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5162	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	159500	20231124	52.98	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	162600	50.06	20231205	0.07	N	002030	5000	109 억	168473	N	N	0	N	N
157	20241203	130127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1500	5	-0.61	45604500	188	10.26	245000	245000	242000	317000	171000	244000	242577.13	7.96	0	-45	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5130	5.61	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.08	159500	20231124	52.04	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168473	N	N	0	N	N
158	20241203	120130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-1000	5	-0.41	38326000	158	8.62	245000	245000	242000	317000	171000	244000	242569.62	7.96	0	-42	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5141	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	159500	20231124	52.35	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	162600	49.45	20231205	0.07	N	002030	5000	109 억	168473	N	N	0	N	N
159	20241203	110126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1500	5	-0.61	29095000	120	6.55	245000	245000	242000	317000	171000	244000	242458.33	7.96	0	-57	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5130	5.61	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.08	159500	20231124	52.04	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168473	N	N	0	N	N
160	20241203	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	242500	-1500	5	-0.61	13112000	54	2.95	245000	245000	242500	317000	171000	244000	242814.81	7.96	0	-13	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5130	5.61	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.08	159500	20231124	52.04	279000	-13.08	20240520	173500	39.77	20240123	279000	-13.08	20240520	162600	49.14	20231205	0.07	N	002030	5000	109 억	168473	N	N	0	N	N
161	20241203	090125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	500	2	0.20	732000	3	0.16	245000	245000	242500	317000	171000	244000	244000.00	7.96	0	0	249666	246832	244666	241832	239666	245750	240750	110	73000	5000	180560	500	1	2115648	5173	5.66	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.37	159500	20231124	53.29	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.07	N	002030	5000	109 억	168473	N	N	0	N	N
162	20241202	160123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-3000	5	-1.21	446748500	1832	97.86	247500	247500	242500	321000	173000	247000	243858.35	8.00	0	-810	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5162	5.65	0.47	12	0.09	43213.00	516270.00	279000	20240520	-12.54	159500	20231124	52.98	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	162600	50.06	20231205	0.08	N	002030	5000	109 억	169297	N	N	0	N	N
163	20241202	150125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-2500	5	-1.01	307437500	1261	67.36	247500	247500	242500	321000	173000	247000	243804.52	8.00	0	-615	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5173	5.66	0.47	12	0.06	43213.00	516270.00	279000	20240520	-12.37	159500	20231124	53.29	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.08	N	002030	5000	109 억	169297	N	N	0	N	N
164	20241202	140124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	245000	-2000	5	-0.81	249957000	1026	54.81	247500	247500	242500	321000	173000	247000	243622.81	8.00	0	-581	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5183	5.67	0.47	12	0.05	43213.00	516270.00	279000	20240520	-12.19	159500	20231124	53.61	279000	-12.19	20240520	173500	41.21	20240123	279000	-12.19	20240520	162600	50.68	20231205	0.08	N	002030	5000	109 억	169297	N	N	0	N	N
165	20241202	130128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243500	-3500	5	-1.42	131119500	538	28.74	247500	247500	242500	321000	173000	247000	243716.54	8.00	0	-422	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5152	5.63	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.72	159500	20231124	52.66	279000	-12.72	20240520	173500	40.35	20240123	279000	-12.72	20240520	162600	49.75	20231205	0.08	N	002030	5000	109 억	169297	N	N	0	N	N
166	20241202	120128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244000	-3000	5	-1.21	92637000	380	20.30	247500	247500	242500	321000	173000	247000	243781.58	8.00	0	-304	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5162	5.65	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.54	159500	20231124	52.98	279000	-12.54	20240520	173500	40.63	20240123	279000	-12.54	20240520	162600	50.06	20231205	0.08	N	002030	5000	109 억	169297	N	N	0	N	N
167	20241202	110122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	243000	-4000	5	-1.62	66857000	274	14.64	247500	247500	242500	321000	173000	247000	244003.65	8.00	0	-221	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5141	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	159500	20231124	52.35	279000	-12.90	20240520	173500	40.06	20240123	279000	-12.90	20240520	162600	49.45	20231205	0.08	N	002030	5000	109 억	169297	N	N	0	N	N
168	20241202	100124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	244500	-2500	5	-1.01	38398000	157	8.39	247500	247500	243000	321000	173000	247000	244573.25	8.00	0	-128	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5173	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	159500	20231124	53.29	279000	-12.37	20240520	173500	40.92	20240123	279000	-12.37	20240520	162600	50.37	20231205	0.08	N	002030	5000	109 억	169297	N	N	0	N	N
169	20241202	090124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	246500	-500	5	-0.20	1235000	5	0.27	247500	247500	246500	321000	173000	247000	247000.00	8.00	0	-1	249666	248332	245666	244332	241666	249000	245000	110	74000	5000	182780	500	1	2115648	5215	5.70	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.65	159500	20231124	54.55	279000	-11.65	20240520	173500	42.07	20240123	279000	-11.65	20240520	162600	51.60	20231205	0.08	N	002030	5000	109 억	169297	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History