KissMeData/012030/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2749052775	2178231	142.51	1270	1314	1220	1709	921	1315	1261.77	0.97	-227301	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.08	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	1953366	N	N	484	N	N
3	20241231	150309	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2749052775	2178231	142.51	1270	1314	1220	1709	921	1315	1261.77	0.97	-227301	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.08	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	1953366	N	N	484	N	N
4	20241231	140307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2749052775	2178231	142.51	1270	1314	1220	1709	921	1315	1261.77	0.97	-227301	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.08	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	1953366	N	N	484	N	N
5	20241231	130307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2749052775	2178231	142.51	1270	1314	1220	1709	921	1315	1261.77	0.97	-227301	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.08	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	1953366	N	N	484	N	N
6	20241231	120306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2749052775	2178231	142.51	1270	1314	1220	1709	921	1315	1261.77	0.97	-227301	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.08	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	1953366	N	N	484	N	N
7	20241231	110306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2749052775	2178231	142.51	1270	1314	1220	1709	921	1315	1261.77	0.97	-227301	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.08	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	1953366	N	N	484	N	N
8	20241231	100307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2749052775	2178231	142.51	1270	1314	1220	1709	921	1315	1261.77	0.97	-227301	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.08	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	1953366	N	N	484	N	N
9	20241231	090308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2749052775	2178231	142.51	1270	1314	1220	1709	921	1315	1261.77	0.97	-227301	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.08	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	1953366	N	N	484	N	N
10	20241230	160306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	-11	5	-0.84	2727542178	2161668	141.42	1270	1314	1220	1709	921	1315	1261.77	1.08	0	-247843	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2623	12.91	0.62	12	1.07	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	1875	-30.45	20240104	1000	30.40	20240805	1875	-30.45	20240104	1000	30.40	20240805	1.83	N	012030	500	1005 억	2180667	N	N	484	N	N
11	20241230	150308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1298	-17	5	-1.29	2394202493	1905460	124.66	1270	1306	1220	1709	921	1315	1256.50	1.08	0	-237072	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2611	12.85	0.62	12	0.95	101.00	2105.00	1942	20231222	-33.16	1000	20240805	29.80	1875	-30.77	20240104	1000	29.80	20240805	1875	-30.77	20240104	1000	29.80	20240805	1.83	N	012030	500	1005 억	2180667	N	N	23	N	N
12	20241230	140307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1282	-33	5	-2.51	2207296502	1760394	115.17	1270	1306	1220	1709	921	1315	1253.87	1.08	0	-227768	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2579	12.69	0.61	12	0.88	101.00	2105.00	1942	20231222	-33.99	1000	20240805	28.20	1875	-31.63	20240104	1000	28.20	20240805	1875	-31.63	20240104	1000	28.20	20240805	1.83	N	012030	500	1005 억	2180667	N	N	23	N	N
13	20241230	130307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1286	-29	5	-2.21	2124271945	1695461	110.92	1270	1306	1220	1709	921	1315	1252.92	1.08	0	-245442	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2587	12.73	0.61	12	0.84	101.00	2105.00	1942	20231222	-33.78	1000	20240805	28.60	1875	-31.41	20240104	1000	28.60	20240805	1875	-31.41	20240104	1000	28.60	20240805	1.83	N	012030	500	1005 억	2180667	N	N	23	N	N
14	20241230	120306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1282	-33	5	-2.51	2058582912	1644232	107.57	1270	1306	1220	1709	921	1315	1252.00	1.08	0	-243372	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2579	12.69	0.61	12	0.82	101.00	2105.00	1942	20231222	-33.99	1000	20240805	28.20	1875	-31.63	20240104	1000	28.20	20240805	1875	-31.63	20240104	1000	28.20	20240805	1.83	N	012030	500	1005 억	2180667	N	N	23	N	N
15	20241230	110307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1276	-39	5	-2.97	1965677171	1571944	102.84	1270	1306	1220	1709	921	1315	1250.48	1.08	0	-240287	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2567	12.63	0.61	12	0.78	101.00	2105.00	1942	20231222	-34.29	1000	20240805	27.60	1875	-31.95	20240104	1000	27.60	20240805	1875	-31.95	20240104	1000	27.60	20240805	1.83	N	012030	500	1005 억	2180667	N	N	23	N	N
16	20241230	100307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1243	-72	5	-5.48	1442627630	1162686	76.07	1270	1284	1220	1709	921	1315	1240.77	1.08	0	-337953	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2501	12.31	0.59	12	0.58	101.00	2105.00	1942	20231222	-35.99	1000	20240805	24.30	1875	-33.71	20240104	1000	24.30	20240805	1875	-33.71	20240104	1000	24.30	20240805	1.83	N	012030	500	1005 억	2180667	N	N	23	N	N
17	20241230	090308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1249	-66	5	-5.02	234053271	185307	12.12	1270	1284	1248	1709	921	1315	1263.06	1.08	0	17705	1382	1348	1306	1272	1230	1327	1251	1006	394	500	970	1	1	201173933	2513	12.37	0.59	12	0.09	101.00	2105.00	1942	20231222	-35.68	1000	20240805	24.90	1875	-33.39	20240104	1000	24.90	20240805	1875	-33.39	20240104	1000	24.90	20240805	1.83	N	012030	500	1005 억	2180667	N	N	23	N	N
18	20241227	160305	55	60.00	KOSPI		N	N	N	Y	60	N	1315	-24	5	-1.79	1973780976	1524860	80.92	1339	1340	1264	1740	938	1339	1294.32	1.18	0	-223074	1589	1463	1394	1268	1199	1429	1234	1006	401	500	990	1	1	201173933	2645	13.02	0.62	12	0.76	101.00	2105.00	1942	20231222	-32.29	1000	20240805	31.50	1875	-29.87	20240104	1000	31.50	20240805	1875	-29.87	20240104	1000	31.50	20240805	1.79	N	012030	500	1005 억	2368513	N	N	23	N	N
19	20241227	150304	55	60.00	KOSPI		N	N	N	Y	60	N	1300	-39	5	-2.91	1829980001	1415086	75.10	1339	1340	1264	1740	938	1339	1293.19	1.18	0	-197549	1589	1463	1394	1268	1199	1429	1234	1006	401	500	990	1	1	201173933	2615	12.87	0.62	12	0.70	101.00	2105.00	1942	20231222	-33.06	1000	20240805	30.00	1875	-30.67	20240104	1000	30.00	20240805	1875	-30.67	20240104	1000	30.00	20240805	1.79	N	012030	500	1005 억	2368513	N	N	27	N	N
20	20241227	140308	55	60.00	KOSPI		N	N	N	Y	60	N	1300	-39	5	-2.91	1768953793	1367893	72.59	1339	1340	1264	1740	938	1339	1293.19	1.18	0	-203697	1589	1463	1394	1268	1199	1429	1234	1006	401	500	990	1	1	201173933	2615	12.87	0.62	12	0.68	101.00	2105.00	1942	20231222	-33.06	1000	20240805	30.00	1875	-30.67	20240104	1000	30.00	20240805	1875	-30.67	20240104	1000	30.00	20240805	1.79	N	012030	500	1005 억	2368513	N	N	27	N	N
21	20241227	130307	55	60.00	KOSPI		N	N	N	Y	60	N	1287	-52	5	-3.88	1671960663	1292787	68.61	1339	1340	1264	1740	938	1339	1293.30	1.18	0	-199166	1589	1463	1394	1268	1199	1429	1234	1006	401	500	990	1	1	201173933	2589	12.74	0.61	12	0.64	101.00	2105.00	1942	20231222	-33.73	1000	20240805	28.70	1875	-31.36	20240104	1000	28.70	20240805	1875	-31.36	20240104	1000	28.70	20240805	1.79	N	012030	500	1005 억	2368513	N	N	27	N	N
22	20241227	120306	55	60.00	KOSPI		N	N	N	Y	60	N	1285	-54	5	-4.03	1613338100	1247346	66.20	1339	1340	1264	1740	938	1339	1293.41	1.18	0	-198385	1589	1463	1394	1268	1199	1429	1234	1006	401	500	990	1	1	201173933	2585	12.72	0.61	12	0.62	101.00	2105.00	1942	20231222	-33.83	1000	20240805	28.50	1875	-31.47	20240104	1000	28.50	20240805	1875	-31.47	20240104	1000	28.50	20240805	1.79	N	012030	500	1005 억	2368513	N	N	27	N	N
23	20241227	110305	55	60.00	KOSPI		N	N	N	Y	60	N	1293	-46	5	-3.44	1451732535	1121751	59.53	1339	1340	1264	1740	938	1339	1294.16	1.18	0	-202854	1589	1463	1394	1268	1199	1429	1234	1006	401	500	990	1	1	201173933	2601	12.80	0.61	12	0.56	101.00	2105.00	1942	20231222	-33.42	1000	20240805	29.30	1875	-31.04	20240104	1000	29.30	20240805	1875	-31.04	20240104	1000	29.30	20240805	1.79	N	012030	500	1005 억	2368513	N	N	27	N	N
24	20241227	100306	55	60.00	KOSPI		N	N	N	Y	60	N	1297	-42	5	-3.14	1258846058	973413	51.66	1339	1340	1264	1740	938	1339	1293.22	1.18	0	-161778	1589	1463	1394	1268	1199	1429	1234	1006	401	500	990	1	1	201173933	2609	12.84	0.62	12	0.48	101.00	2105.00	1942	20231222	-33.21	1000	20240805	29.70	1875	-30.83	20240104	1000	29.70	20240805	1875	-30.83	20240104	1000	29.70	20240805	1.79	N	012030	500	1005 억	2368513	N	N	27	N	N
25	20241227	090308	55	60.00	KOSPI		N	N	N	Y	60	N	1320	-19	5	-1.42	245670037	184659	9.80	1339	1340	1314	1740	938	1339	1330.39	1.18	0	6538	1589	1463	1394	1268	1199	1429	1234	1006	401	500	990	1	1	201173933	2655	13.07	0.63	12	0.09	101.00	2105.00	1942	20231222	-32.03	1000	20240805	32.00	1875	-29.60	20240104	1000	32.00	20240805	1875	-29.60	20240104	1000	32.00	20240805	1.79	N	012030	500	1005 억	2368513	N	N	27	N	N
26	20241226	160305	55	60.00	KOSPI		N	N	N	Y	60	N	1339	-167	5	-11.09	2523460290	1835593	315.97	1520	1520	1325	1957	1055	1506	1375.86	1.28	0	-200445	1575	1540	1523	1488	1471	1532	1480	1006	451	500	1110	1	1	201173933	2694	13.26	0.64	12	0.91	101.00	2105.00	1942	20231222	-31.05	1000	20240805	33.90	1875	-28.59	20240104	1000	33.90	20240805	1875	-28.59	20240104	1000	33.90	20240805	1.83	N	012030	500	1005 억	2579606	N	N	27	N	N
27	20241226	150304	55	60.00	KOSPI		N	N	N	Y	60	N	1348	-158	5	-10.49	1984199203	1431526	246.42	1520	1520	1330	1957	1055	1506	1386.07	1.28	0	-97939	1575	1540	1523	1488	1471	1532	1480	1006	451	500	1110	1	1	201173933	2712	13.35	0.64	12	0.71	101.00	2105.00	1942	20231222	-30.59	1000	20240805	34.80	1875	-28.11	20240104	1000	34.80	20240805	1875	-28.11	20240104	1000	34.80	20240805	1.83	N	012030	500	1005 억	2579606	N	N	3	N	N
28	20241226	140303	55	60.00	KOSPI		N	N	N	Y	60	N	1446	-60	5	-3.98	464328085	316636	54.50	1520	1520	1440	1957	1055	1506	1466.44	1.28	0	-98405	1575	1540	1523	1488	1471	1532	1480	1006	451	500	1110	1	1	201173933	2909	14.32	0.69	12	0.16	101.00	2105.00	1942	20231222	-25.54	1000	20240805	44.60	1875	-22.88	20240104	1000	44.60	20240805	1875	-22.88	20240104	1000	44.60	20240805	1.83	N	012030	500	1005 억	2579606	N	N	3	N	N
29	20241226	130305	55	60.00	KOSPI		N	N	N	Y	60	N	1450	-56	5	-3.72	398608171	271226	46.69	1520	1520	1449	1957	1055	1506	1469.65	1.28	0	-69312	1575	1540	1523	1488	1471	1532	1480	1006	451	500	1110	1	1	201173933	2917	14.36	0.69	12	0.13	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1875	-22.67	20240104	1000	45.00	20240805	1.83	N	012030	500	1005 억	2579606	N	N	3	N	N
30	20241226	120304	55	60.00	KOSPI		N	N	N	Y	60	N	1461	-45	5	-2.99	340165906	230979	39.76	1520	1520	1452	1957	1055	1506	1472.71	1.28	0	-55766	1575	1540	1523	1488	1471	1532	1480	1006	451	500	1110	1	1	201173933	2939	14.47	0.69	12	0.11	101.00	2105.00	1942	20231222	-24.77	1000	20240805	46.10	1875	-22.08	20240104	1000	46.10	20240805	1875	-22.08	20240104	1000	46.10	20240805	1.83	N	012030	500	1005 억	2579606	N	N	3	N	N
31	20241226	110305	55	60.00	KOSPI		N	N	N	Y	60	N	1469	-37	5	-2.46	251684748	170364	29.33	1520	1520	1460	1957	1055	1506	1477.34	1.28	0	-15269	1575	1540	1523	1488	1471	1532	1480	1006	451	500	1110	1	1	201173933	2955	14.54	0.70	12	0.08	101.00	2105.00	1942	20231222	-24.36	1000	20240805	46.90	1875	-21.65	20240104	1000	46.90	20240805	1875	-21.65	20240104	1000	46.90	20240805	1.83	N	012030	500	1005 억	2579606	N	N	3	N	N
32	20241226	100305	55	60.00	KOSPI		N	N	N	Y	60	N	1473	-33	5	-2.19	175825635	118674	20.43	1520	1520	1470	1957	1055	1506	1481.59	1.28	0	-4132	1575	1540	1523	1488	1471	1532	1480	1006	451	500	1110	1	1	201173933	2963	14.58	0.70	12	0.06	101.00	2105.00	1942	20231222	-24.15	1000	20240805	47.30	1875	-21.44	20240104	1000	47.30	20240805	1875	-21.44	20240104	1000	47.30	20240805	1.83	N	012030	500	1005 억	2579606	N	N	3	N	N
33	20241226	090305	55	60.00	KOSPI		N	N	N	Y	60	N	1505	-1	5	-0.07	11901412	7900	1.36	1520	1520	1505	1957	1055	1506	1506.51	1.28	0	2336	1575	1540	1523	1488	1471	1532	1480	1006	451	500	1110	1	1	201173933	3028	14.90	0.71	12	0.00	101.00	2105.00	1942	20231222	-22.50	1000	20240805	50.50	1875	-19.73	20240104	1000	50.50	20240805	1875	-19.73	20240104	1000	50.50	20240805	1.83	N	012030	500	1005 억	2579606	N	N	3	N	N
34	20241224	160304	55	60.00	KOSPI		N	N	N	Y	60	N	1506	-44	5	-2.84	876595926	574971	53.96	1530	1558	1506	2015	1085	1550	1524.14	1.35	0	-129390	1592	1571	1536	1515	1480	1581	1525	1006	465	500	1140	1	1	201173933	3030	14.91	0.72	12	0.29	101.00	2105.00	1942	20231222	-22.45	1000	20240805	50.60	1875	-19.68	20240104	1000	50.60	20240805	1875	-19.68	20240104	1000	50.60	20240805	1.86	N	012030	500	1005 억	2717589	N	N	3	N	N
35	20241224	150303	55	60.00	KOSPI		N	N	N	Y	60	N	1508	-42	5	-2.71	808038531	529464	49.69	1530	1558	1507	2015	1085	1550	1525.67	1.35	0	-123822	1592	1571	1536	1515	1480	1581	1525	1006	465	500	1140	1	1	201173933	3034	14.93	0.72	12	0.26	101.00	2105.00	1942	20231222	-22.35	1000	20240805	50.80	1875	-19.57	20240104	1000	50.80	20240805	1875	-19.57	20240104	1000	50.80	20240805	1.86	N	012030	500	1005 억	2717589	N	N	227	N	N
36	20241224	140303	55	60.00	KOSPI		N	N	N	Y	60	N	1514	-36	5	-2.32	695082464	454739	42.68	1530	1558	1508	2015	1085	1550	1528.04	1.35	0	-121236	1592	1571	1536	1515	1480	1581	1525	1006	465	500	1140	1	1	201173933	3046	14.99	0.72	12	0.23	101.00	2105.00	1942	20231222	-22.04	1000	20240805	51.40	1875	-19.25	20240104	1000	51.40	20240805	1875	-19.25	20240104	1000	51.40	20240805	1.86	N	012030	500	1005 억	2717589	N	N	227	N	N
37	20241224	130304	55	60.00	KOSPI		N	N	N	Y	60	N	1516	-34	5	-2.19	637396394	416668	39.10	1530	1558	1508	2015	1085	1550	1529.24	1.35	0	-117703	1592	1571	1536	1515	1480	1581	1525	1006	465	500	1140	1	1	201173933	3050	15.01	0.72	12	0.21	101.00	2105.00	1942	20231222	-21.94	1000	20240805	51.60	1875	-19.15	20240104	1000	51.60	20240805	1875	-19.15	20240104	1000	51.60	20240805	1.86	N	012030	500	1005 억	2717589	N	N	227	N	N
38	20241224	120303	55	60.00	KOSPI		N	N	N	Y	60	N	1510	-40	5	-2.58	603205953	394107	36.99	1530	1558	1508	2015	1085	1550	1530.05	1.35	0	-118597	1592	1571	1536	1515	1480	1581	1525	1006	465	500	1140	1	1	201173933	3038	14.95	0.72	12	0.20	101.00	2105.00	1942	20231222	-22.25	1000	20240805	51.00	1875	-19.47	20240104	1000	51.00	20240805	1875	-19.47	20240104	1000	51.00	20240805	1.86	N	012030	500	1005 억	2717589	N	N	227	N	N
39	20241224	110304	55	60.00	KOSPI		N	N	N	Y	60	N	1517	-33	5	-2.13	519774370	338897	31.81	1530	1558	1510	2015	1085	1550	1533.22	1.35	0	-84915	1592	1571	1536	1515	1480	1581	1525	1006	465	500	1140	1	1	201173933	3052	15.02	0.72	12	0.17	101.00	2105.00	1942	20231222	-21.88	1000	20240805	51.70	1875	-19.09	20240104	1000	51.70	20240805	1875	-19.09	20240104	1000	51.70	20240805	1.86	N	012030	500	1005 억	2717589	N	N	227	N	N
40	20241224	100304	55	60.00	KOSPI		N	N	N	Y	60	N	1516	-34	5	-2.19	450706014	293415	27.54	1530	1558	1510	2015	1085	1550	1535.57	1.35	0	-68141	1592	1571	1536	1515	1480	1581	1525	1006	465	500	1140	1	1	201173933	3050	15.01	0.72	12	0.15	101.00	2105.00	1942	20231222	-21.94	1000	20240805	51.60	1875	-19.15	20240104	1000	51.60	20240805	1875	-19.15	20240104	1000	51.60	20240805	1.86	N	012030	500	1005 억	2717589	N	N	227	N	N
41	20241224	090305	55	60.00	KOSPI		N	N	N	Y	60	N	1546	-4	5	-0.26	50925160	33098	3.11	1530	1548	1527	2015	1085	1550	1533.51	1.35	0	4377	1592	1571	1536	1515	1480	1581	1525	1006	465	500	1140	1	1	201173933	3110	15.31	0.73	12	0.02	101.00	2105.00	1942	20231222	-20.39	1000	20240805	54.60	1875	-17.55	20240104	1000	54.60	20240805	1875	-17.55	20240104	1000	54.60	20240805	1.86	N	012030	500	1005 억	2717589	N	N	227	N	N
42	20241223	160302	55	60.00	KOSPI		N	N	N	Y	60	N	1550	10	2	0.65	1608801368	1056163	26.73	1501	1557	1501	2000	1078	1540	1523.14	1.31	0	87053	1685	1612	1506	1433	1327	1649	1470	1006	460	500	1130	1	1	201173933	3118	15.35	0.74	12	0.52	101.00	2105.00	1942	20231222	-20.19	1000	20240805	55.00	1875	-17.33	20240104	1000	55.00	20240805	1875	-17.33	20240104	1000	55.00	20240805	1.86	N	012030	500	1005 억	2633197	N	N	227	N	N
43	20241223	150303	55	60.00	KOSPI		N	N	N	Y	60	N	1551	11	2	0.71	1418701859	933631	23.63	1501	1557	1501	2000	1078	1540	1519.55	1.31	0	77360	1685	1612	1506	1433	1327	1649	1470	1006	460	500	1130	1	1	201173933	3120	15.36	0.74	12	0.46	101.00	2105.00	1942	20231222	-20.13	1000	20240805	55.10	1875	-17.28	20240104	1000	55.10	20240805	1875	-17.28	20240104	1000	55.10	20240805	1.86	N	012030	500	1005 억	2633197	N	N	45	N	N
44	20241223	140301	55	60.00	KOSPI		N	N	N	Y	60	N	1539	-1	5	-0.06	1108075455	732019	18.52	1501	1542	1501	2000	1078	1540	1513.72	1.31	0	67056	1685	1612	1506	1433	1327	1649	1470	1006	460	500	1130	1	1	201173933	3096	15.24	0.73	12	0.36	101.00	2105.00	1942	20231222	-20.75	1000	20240805	53.90	1875	-17.92	20240104	1000	53.90	20240805	1875	-17.92	20240104	1000	53.90	20240805	1.86	N	012030	500	1005 억	2633197	N	N	45	N	N
45	20241223	130303	55	60.00	KOSPI		N	N	N	Y	60	N	1520	-20	5	-1.30	917291872	607473	15.37	1501	1534	1501	2000	1078	1540	1510.01	1.31	0	36753	1685	1612	1506	1433	1327	1649	1470	1006	460	500	1130	1	1	201173933	3058	15.05	0.72	12	0.30	101.00	2105.00	1942	20231222	-21.73	1000	20240805	52.00	1875	-18.93	20240104	1000	52.00	20240805	1875	-18.93	20240104	1000	52.00	20240805	1.86	N	012030	500	1005 억	2633197	N	N	45	N	N
46	20241223	120302	55	60.00	KOSPI		N	N	N	Y	60	N	1508	-32	5	-2.08	821877322	544625	13.78	1501	1534	1501	2000	1078	1540	1509.07	1.31	0	15571	1685	1612	1506	1433	1327	1649	1470	1006	460	500	1130	1	1	201173933	3034	14.93	0.72	12	0.27	101.00	2105.00	1942	20231222	-22.35	1000	20240805	50.80	1875	-19.57	20240104	1000	50.80	20240805	1875	-19.57	20240104	1000	50.80	20240805	1.86	N	012030	500	1005 억	2633197	N	N	45	N	N
47	20241223	110302	55	60.00	KOSPI		N	N	N	Y	60	N	1512	-28	5	-1.82	688537556	456215	11.54	1501	1534	1501	2000	1078	1540	1509.24	1.31	0	6324	1685	1612	1506	1433	1327	1649	1470	1006	460	500	1130	1	1	201173933	3042	14.97	0.72	12	0.23	101.00	2105.00	1942	20231222	-22.14	1000	20240805	51.20	1875	-19.36	20240104	1000	51.20	20240805	1875	-19.36	20240104	1000	51.20	20240805	1.86	N	012030	500	1005 억	2633197	N	N	45	N	N
48	20241223	100302	55	60.00	KOSPI		N	N	N	Y	60	N	1506	-34	5	-2.21	551636881	365571	9.25	1501	1534	1501	2000	1078	1540	1508.97	1.31	0	-4388	1685	1612	1506	1433	1327	1649	1470	1006	460	500	1130	1	1	201173933	3030	14.91	0.72	12	0.18	101.00	2105.00	1942	20231222	-22.45	1000	20240805	50.60	1875	-19.68	20240104	1000	50.60	20240805	1875	-19.68	20240104	1000	50.60	20240805	1.86	N	012030	500	1005 억	2633197	N	N	45	N	N
49	20241223	090303	55	60.00	KOSPI		N	N	N	Y	60	N	1518	-22	5	-1.43	110261581	72860	1.84	1501	1534	1501	2000	1078	1540	1513.33	1.31	0	17921	1685	1612	1506	1433	1327	1649	1470	1006	460	500	1130	1	1	201173933	3054	15.03	0.72	12	0.04	101.00	2105.00	1942	20231222	-21.83	1000	20240805	51.80	1875	-19.04	20240104	1000	51.80	20240805	1875	-19.04	20240104	1000	51.80	20240805	1.86	N	012030	500	1005 억	2633197	N	N	45	N	N
50	20241220	160301	55	60.00	KOSPI		N	N	N	Y	60	N	1540	119	2	8.37	5947385740	3912644	1297.01	1421	1579	1400	1847	995	1421	1519.99	0.97	0	681363	1464	1442	1406	1384	1348	1453	1395	1006	426	500	1050	1	1	201173933	3098	15.25	0.73	12	1.94	101.00	2105.00	1942	20231222	-20.70	1000	20240805	54.00	1875	-17.87	20240104	1000	54.00	20240805	1942	-20.70	20231222	1000	54.00	20240805	1.86	N	012030	500	1005 억	1961040	N	N	45	N	N
51	20241220	150301	55	60.00	KOSPI		N	N	N	Y	60	N	1544	123	2	8.66	5667734664	3730818	1236.74	1421	1579	1400	1847	995	1421	1519.17	0.97	0	628164	1464	1442	1406	1384	1348	1453	1395	1006	426	500	1050	1	1	201173933	3106	15.29	0.73	12	1.85	101.00	2105.00	1942	20231222	-20.49	1000	20240805	54.40	1875	-17.65	20240104	1000	54.40	20240805	1942	-20.49	20231222	1000	54.40	20240805	1.86	N	012030	500	1005 억	1961040	N	N	0	N	N
52	20241220	140301	55	60.00	KOSPI		N	N	N	Y	60	N	1542	121	2	8.52	4451497412	2943199	975.65	1421	1579	1400	1847	995	1421	1512.47	0.97	0	355318	1464	1442	1406	1384	1348	1453	1395	1006	426	500	1050	1	1	201173933	3102	15.27	0.73	12	1.46	101.00	2105.00	1942	20231222	-20.60	1000	20240805	54.20	1875	-17.76	20240104	1000	54.20	20240805	1942	-20.60	20231222	1000	54.20	20240805	1.86	N	012030	500	1005 억	1961040	N	N	0	N	N
53	20241220	130301	55	60.00	KOSPI		N	N	N	Y	60	N	1497	76	2	5.35	2191591874	1469933	487.27	1421	1531	1400	1847	995	1421	1490.95	0.97	0	397068	1464	1442	1406	1384	1348	1453	1395	1006	426	500	1050	1	1	201173933	3012	14.82	0.71	12	0.73	101.00	2105.00	1942	20231222	-22.91	1000	20240805	49.70	1875	-20.16	20240104	1000	49.70	20240805	1942	-22.91	20231222	1000	49.70	20240805	1.86	N	012030	500	1005 억	1961040	N	N	0	N	N
54	20241220	120300	55	60.00	KOSPI		N	N	N	Y	60	N	1510	89	2	6.26	1711399235	1152379	382.00	1421	1531	1400	1847	995	1421	1485.11	0.97	0	269659	1464	1442	1406	1384	1348	1453	1395	1006	426	500	1050	1	1	201173933	3038	14.95	0.72	12	0.57	101.00	2105.00	1942	20231222	-22.25	1000	20240805	51.00	1875	-19.47	20240104	1000	51.00	20240805	1942	-22.25	20231222	1000	51.00	20240805	1.86	N	012030	500	1005 억	1961040	N	N	0	N	N
55	20241220	110259	55	60.00	KOSPI		N	N	N	Y	60	N	1475	54	2	3.80	797942432	545155	180.71	1421	1492	1400	1847	995	1421	1463.71	0.97	0	106596	1464	1442	1406	1384	1348	1453	1395	1006	426	500	1050	1	1	201173933	2967	14.60	0.70	12	0.27	101.00	2105.00	1942	20231222	-24.05	1000	20240805	47.50	1875	-21.33	20240104	1000	47.50	20240805	1942	-24.05	20231222	1000	47.50	20240805	1.86	N	012030	500	1005 억	1961040	N	N	0	N	N
56	20241220	100300	55	60.00	KOSPI		N	N	N	Y	60	N	1468	47	2	3.31	331951821	230302	76.34	1421	1471	1400	1847	995	1421	1441.39	0.97	0	40991	1464	1442	1406	1384	1348	1453	1395	1006	426	500	1050	1	1	201173933	2953	14.53	0.70	12	0.11	101.00	2105.00	1942	20231222	-24.41	1000	20240805	46.80	1875	-21.71	20240104	1000	46.80	20240805	1942	-24.41	20231222	1000	46.80	20240805	1.86	N	012030	500	1005 억	1961040	N	N	0	N	N
57	20241220	090301	55	60.00	KOSPI		N	N	N	Y	60	N	1421	0	3	0.00	3025647	2123	0.70	1421	1438	1419	1847	995	1421	1425.49	0.97	0	-794	1464	1442	1406	1384	1348	1453	1395	1006	426	500	1050	1	1	201173933	2859	14.07	0.68	12	0.00	101.00	2105.00	1942	20231222	-26.83	1000	20240805	42.10	1875	-24.21	20240104	1000	42.10	20240805	1942	-26.83	20231222	1000	42.10	20240805	1.86	N	012030	500	1005 억	1961040	N	N	0	N	N
58	20241219	160301	55	60.00	KOSPI		N	N	N	Y	60	N	1421	-4	5	-0.28	423005132	301564	132.55	1376	1428	1370	1852	998	1425	1402.70	0.97	0	23089	1477	1451	1426	1400	1375	1438	1387	1006	427	500	1050	1	1	201173933	2859	14.07	0.68	12	0.15	101.00	2105.00	1942	20231222	-26.83	1000	20240805	42.10	1875	-24.21	20240104	1000	42.10	20240805	1942	-26.83	20231222	1000	42.10	20240805	1.86	N	012030	500	1005 억	1941618	N	N	193	N	N
59	20241219	150259	55	60.00	KOSPI		N	N	N	Y	60	N	1420	-5	5	-0.35	392895754	280345	123.22	1376	1428	1370	1852	998	1425	1401.47	0.97	0	23465	1477	1451	1426	1400	1375	1438	1387	1006	427	500	1050	1	1	201173933	2857	14.06	0.67	12	0.14	101.00	2105.00	1942	20231222	-26.88	1000	20240805	42.00	1875	-24.27	20240104	1000	42.00	20240805	1942	-26.88	20231222	1000	42.00	20240805	1.86	N	012030	500	1005 억	1941618	N	N	193	N	N
60	20241219	140300	55	60.00	KOSPI		N	N	N	Y	60	N	1418	-7	5	-0.49	306538007	219522	96.49	1376	1425	1370	1852	998	1425	1396.39	0.97	0	21656	1477	1451	1426	1400	1375	1438	1387	1006	427	500	1050	1	1	201173933	2853	14.04	0.67	12	0.11	101.00	2105.00	1942	20231222	-26.98	1000	20240805	41.80	1875	-24.37	20240104	1000	41.80	20240805	1942	-26.98	20231222	1000	41.80	20240805	1.86	N	012030	500	1005 억	1941618	N	N	193	N	N
61	20241219	130259	55	60.00	KOSPI		N	N	N	Y	60	N	1417	-8	5	-0.56	289189574	207264	91.10	1376	1425	1370	1852	998	1425	1395.27	0.97	0	18467	1477	1451	1426	1400	1375	1438	1387	1006	427	500	1050	1	1	201173933	2851	14.03	0.67	12	0.10	101.00	2105.00	1942	20231222	-27.03	1000	20240805	41.70	1875	-24.43	20240104	1000	41.70	20240805	1942	-27.03	20231222	1000	41.70	20240805	1.86	N	012030	500	1005 억	1941618	N	N	193	N	N
62	20241219	120300	55	60.00	KOSPI		N	N	N	Y	60	N	1421	-4	5	-0.28	269388569	193291	84.96	1376	1425	1370	1852	998	1425	1393.69	0.97	0	22960	1477	1451	1426	1400	1375	1438	1387	1006	427	500	1050	1	1	201173933	2859	14.07	0.68	12	0.10	101.00	2105.00	1942	20231222	-26.83	1000	20240805	42.10	1875	-24.21	20240104	1000	42.10	20240805	1942	-26.83	20231222	1000	42.10	20240805	1.86	N	012030	500	1005 억	1941618	N	N	193	N	N
63	20241219	110300	55	60.00	KOSPI		N	N	N	Y	60	N	1413	-12	5	-0.84	246863168	177395	77.97	1376	1413	1370	1852	998	1425	1391.60	0.97	0	25390	1477	1451	1426	1400	1375	1438	1387	1006	427	500	1050	1	1	201173933	2843	13.99	0.67	12	0.09	101.00	2105.00	1942	20231222	-27.24	1000	20240805	41.30	1875	-24.64	20240104	1000	41.30	20240805	1942	-27.24	20231222	1000	41.30	20240805	1.86	N	012030	500	1005 억	1941618	N	N	193	N	N
64	20241219	100300	55	60.00	KOSPI		N	N	N	Y	60	N	1405	-20	5	-1.40	175215599	126391	55.55	1376	1407	1370	1852	998	1425	1386.30	0.97	0	34680	1477	1451	1426	1400	1375	1438	1387	1006	427	500	1050	1	1	201173933	2826	13.91	0.67	12	0.06	101.00	2105.00	1942	20231222	-27.65	1000	20240805	40.50	1875	-25.07	20240104	1000	40.50	20240805	1942	-27.65	20231222	1000	40.50	20240805	1.86	N	012030	500	1005 억	1941618	N	N	193	N	N
65	20241219	090300	55	60.00	KOSPI		N	N	N	Y	60	N	1396	-29	5	-2.04	108358456	78621	34.56	1376	1400	1370	1852	998	1425	1378.24	0.97	0	26323	1477	1451	1426	1400	1375	1438	1387	1006	427	500	1050	1	1	201173933	2808	13.82	0.66	12	0.04	101.00	2105.00	1942	20231222	-28.12	1000	20240805	39.60	1875	-25.55	20240104	1000	39.60	20240805	1942	-28.12	20231222	1000	39.60	20240805	1.86	N	012030	500	1005 억	1941618	N	N	193	N	N
66	20241218	160259	55	60.00	KOSPI		N	N	N	Y	60	N	1425	-13	5	-0.90	322844748	227173	69.43	1438	1452	1401	1869	1007	1438	1421.14	0.99	0	-60161	1476	1457	1441	1422	1406	1449	1414	1006	431	500	1060	1	1	201173933	2867	14.11	0.68	12	0.11	101.00	2105.00	1942	20231222	-26.62	1000	20240805	42.50	1875	-24.00	20240104	1000	42.50	20240805	1942	-26.62	20231222	1000	42.50	20240805	1.89	N	012030	500	1005 억	1991810	N	N	193	N	N
67	20241218	150300	55	60.00	KOSPI		N	N	N	Y	60	N	1426	-12	5	-0.83	289919701	204070	62.37	1438	1452	1401	1869	1007	1438	1420.69	0.99	0	-62949	1476	1457	1441	1422	1406	1449	1414	1006	431	500	1060	1	1	201173933	2869	14.12	0.68	12	0.10	101.00	2105.00	1942	20231222	-26.57	1000	20240805	42.60	1875	-23.95	20240104	1000	42.60	20240805	1942	-26.57	20231222	1000	42.60	20240805	1.89	N	012030	500	1005 억	1991810	N	N	9	N	N
68	20241218	140259	55	60.00	KOSPI		N	N	N	Y	60	N	1424	-14	5	-0.97	252002863	177401	54.22	1438	1452	1401	1869	1007	1438	1420.53	0.99	0	-60437	1476	1457	1441	1422	1406	1449	1414	1006	431	500	1060	1	1	201173933	2865	14.10	0.68	12	0.09	101.00	2105.00	1942	20231222	-26.67	1000	20240805	42.40	1875	-24.05	20240104	1000	42.40	20240805	1942	-26.67	20231222	1000	42.40	20240805	1.89	N	012030	500	1005 억	1991810	N	N	9	N	N
69	20241218	130259	55	60.00	KOSPI		N	N	N	Y	60	N	1416	-22	5	-1.53	228260211	160652	49.10	1438	1452	1401	1869	1007	1438	1420.84	0.99	0	-59354	1476	1457	1441	1422	1406	1449	1414	1006	431	500	1060	1	1	201173933	2849	14.02	0.67	12	0.08	101.00	2105.00	1942	20231222	-27.09	1000	20240805	41.60	1875	-24.48	20240104	1000	41.60	20240805	1942	-27.09	20231222	1000	41.60	20240805	1.89	N	012030	500	1005 억	1991810	N	N	9	N	N
70	20241218	120301	55	60.00	KOSPI		N	N	N	Y	60	N	1420	-18	5	-1.25	178091040	125293	38.30	1438	1452	1401	1869	1007	1438	1421.40	0.99	0	-36253	1476	1457	1441	1422	1406	1449	1414	1006	431	500	1060	1	1	201173933	2857	14.06	0.67	12	0.06	101.00	2105.00	1942	20231222	-26.88	1000	20240805	42.00	1875	-24.27	20240104	1000	42.00	20240805	1942	-26.88	20231222	1000	42.00	20240805	1.89	N	012030	500	1005 억	1991810	N	N	9	N	N
71	20241218	110300	55	60.00	KOSPI		N	N	N	Y	60	N	1420	-18	5	-1.25	129595181	91016	27.82	1438	1452	1401	1869	1007	1438	1423.87	0.99	0	-34249	1476	1457	1441	1422	1406	1449	1414	1006	431	500	1060	1	1	201173933	2857	14.06	0.67	12	0.05	101.00	2105.00	1942	20231222	-26.88	1000	20240805	42.00	1875	-24.27	20240104	1000	42.00	20240805	1942	-26.88	20231222	1000	42.00	20240805	1.89	N	012030	500	1005 억	1991810	N	N	9	N	N
72	20241218	100300	55	60.00	KOSPI		N	N	N	Y	60	N	1422	-16	5	-1.11	107174373	75222	22.99	1438	1452	1401	1869	1007	1438	1424.77	0.99	0	-26037	1476	1457	1441	1422	1406	1449	1414	1006	431	500	1060	1	1	201173933	2861	14.08	0.68	12	0.04	101.00	2105.00	1942	20231222	-26.78	1000	20240805	42.20	1875	-24.16	20240104	1000	42.20	20240805	1942	-26.78	20231222	1000	42.20	20240805	1.89	N	012030	500	1005 억	1991810	N	N	9	N	N
73	20241218	090301	55	60.00	KOSPI		N	N	N	Y	60	N	1430	-8	5	-0.56	11824009	8239	2.52	1438	1442	1429	1869	1007	1438	1435.13	0.99	0	-908	1476	1457	1441	1422	1406	1449	1414	1006	431	500	1060	1	1	201173933	2877	14.16	0.68	12	0.00	101.00	2105.00	1942	20231222	-26.36	1000	20240805	43.00	1875	-23.73	20240104	1000	43.00	20240805	1942	-26.36	20231222	1000	43.00	20240805	1.89	N	012030	500	1005 억	1991810	N	N	9	N	N
74	20241217	160258	55	60.00	KOSPI		N	N	N	Y	60	N	1438	0	3	0.00	454377203	316636	72.64	1443	1460	1425	1869	1007	1438	1435.01	1.02	0	-62232	1480	1458	1443	1421	1406	1456	1419	1006	431	500	1060	1	1	201173933	2893	14.24	0.68	12	0.16	101.00	2105.00	1942	20231222	-25.95	1000	20240805	43.80	1875	-23.31	20240104	1000	43.80	20240805	1942	-25.95	20231222	1000	43.80	20240805	1.91	N	012030	500	1005 억	2053122	N	N	9	N	N
75	20241217	150259	55	60.00	KOSPI		N	N	N	Y	60	N	1441	3	2	0.21	419447504	292338	67.07	1443	1460	1425	1869	1007	1438	1434.80	1.02	0	-59524	1480	1458	1443	1421	1406	1456	1419	1006	431	500	1060	1	1	201173933	2899	14.27	0.68	12	0.15	101.00	2105.00	1942	20231222	-25.80	1000	20240805	44.10	1875	-23.15	20240104	1000	44.10	20240805	1942	-25.80	20231222	1000	44.10	20240805	1.91	N	012030	500	1005 억	2053122	N	N	9	N	N
76	20241217	140301	55	60.00	KOSPI		N	N	N	Y	60	N	1443	5	2	0.35	361265070	251972	57.81	1443	1460	1425	1869	1007	1438	1433.75	1.02	0	-59605	1480	1458	1443	1421	1406	1456	1419	1006	431	500	1060	1	1	201173933	2903	14.29	0.69	12	0.13	101.00	2105.00	1942	20231222	-25.70	1000	20240805	44.30	1875	-23.04	20240104	1000	44.30	20240805	1942	-25.70	20231222	1000	44.30	20240805	1.91	N	012030	500	1005 억	2053122	N	N	9	N	N
77	20241217	130255	55	60.00	KOSPI		N	N	N	Y	60	N	1428	-10	5	-0.70	302036938	210717	48.34	1443	1460	1425	1869	1007	1438	1433.38	1.02	0	-65215	1480	1458	1443	1421	1406	1456	1419	1006	431	500	1060	1	1	201173933	2873	14.14	0.68	12	0.10	101.00	2105.00	1942	20231222	-26.47	1000	20240805	42.80	1875	-23.84	20240104	1000	42.80	20240805	1942	-26.47	20231222	1000	42.80	20240805	1.91	N	012030	500	1005 억	2053122	N	N	9	N	N
78	20241217	120259	55	60.00	KOSPI		N	N	N	Y	60	N	1432	-6	5	-0.42	261920347	182616	41.89	1443	1460	1425	1869	1007	1438	1434.27	1.02	0	-50279	1480	1458	1443	1421	1406	1456	1419	1006	431	500	1060	1	1	201173933	2881	14.18	0.68	12	0.09	101.00	2105.00	1942	20231222	-26.26	1000	20240805	43.20	1875	-23.63	20240104	1000	43.20	20240805	1942	-26.26	20231222	1000	43.20	20240805	1.91	N	012030	500	1005 억	2053122	N	N	9	N	N
79	20241217	110258	55	60.00	KOSPI		N	N	N	Y	60	N	1429	-9	5	-0.63	213226353	148517	34.07	1443	1460	1429	1869	1007	1438	1435.70	1.02	0	-42045	1480	1458	1443	1421	1406	1456	1419	1006	431	500	1060	1	1	201173933	2875	14.15	0.68	12	0.07	101.00	2105.00	1942	20231222	-26.42	1000	20240805	42.90	1875	-23.79	20240104	1000	42.90	20240805	1942	-26.42	20231222	1000	42.90	20240805	1.91	N	012030	500	1005 억	2053122	N	N	9	N	N
80	20241217	100257	55	60.00	KOSPI		N	N	N	Y	60	N	1435	-3	5	-0.21	152906592	106432	24.42	1443	1460	1431	1869	1007	1438	1436.66	1.02	0	-19115	1480	1458	1443	1421	1406	1456	1419	1006	431	500	1060	1	1	201173933	2887	14.21	0.68	12	0.05	101.00	2105.00	1942	20231222	-26.11	1000	20240805	43.50	1875	-23.47	20240104	1000	43.50	20240805	1942	-26.11	20231222	1000	43.50	20240805	1.91	N	012030	500	1005 억	2053122	N	N	9	N	N
81	20241217	090258	55	60.00	KOSPI		N	N	N	Y	60	N	1445	7	2	0.49	1537728	1057	0.24	1443	1460	1443	1869	1007	1438	1454.80	1.02	0	-69	1480	1458	1443	1421	1406	1456	1419	1006	431	500	1060	1	1	201173933	2907	14.31	0.69	12	0.00	101.00	2105.00	1942	20231222	-25.59	1000	20240805	44.50	1875	-22.93	20240104	1000	44.50	20240805	1942	-25.59	20231222	1000	44.50	20240805	1.91	N	012030	500	1005 억	2053122	N	N	9	N	N
82	20241216	160258	55	60.00	KOSPI		N	N	N	Y	60	N	1438	-11	5	-0.76	624257444	432099	66.20	1438	1465	1428	1883	1015	1449	1444.72	1.01	0	29272	1485	1467	1448	1430	1411	1476	1439	1006	434	500	1070	1	1	201173933	2893	14.24	0.68	12	0.21	101.00	2105.00	1942	20231222	-25.95	1000	20240805	43.80	1875	-23.31	20240104	1000	43.80	20240805	1942	-25.95	20231222	1000	43.80	20240805	1.93	N	012030	500	1005 억	2031149	N	N	9	N	N
83	20241216	150259	55	60.00	KOSPI		N	N	N	Y	60	N	1440	-9	5	-0.62	603439799	417627	63.98	1438	1465	1428	1883	1015	1449	1444.93	1.01	0	33749	1485	1467	1448	1430	1411	1476	1439	1006	434	500	1070	1	1	201173933	2897	14.26	0.68	12	0.21	101.00	2105.00	1942	20231222	-25.85	1000	20240805	44.00	1875	-23.20	20240104	1000	44.00	20240805	1942	-25.85	20231222	1000	44.00	20240805	1.93	N	012030	500	1005 억	2031149	N	N	300	N	N
84	20241216	140257	55	60.00	KOSPI		N	N	N	Y	60	N	1443	-6	5	-0.41	487729557	337221	51.66	1438	1465	1428	1883	1015	1449	1446.32	1.01	0	47151	1485	1467	1448	1430	1411	1476	1439	1006	434	500	1070	1	1	201173933	2903	14.29	0.69	12	0.17	101.00	2105.00	1942	20231222	-25.70	1000	20240805	44.30	1875	-23.04	20240104	1000	44.30	20240805	1942	-25.70	20231222	1000	44.30	20240805	1.93	N	012030	500	1005 억	2031149	N	N	300	N	N
85	20241216	130259	55	60.00	KOSPI		N	N	N	Y	60	N	1443	-6	5	-0.41	422065072	291661	44.68	1438	1465	1428	1883	1015	1449	1447.11	1.01	0	38852	1485	1467	1448	1430	1411	1476	1439	1006	434	500	1070	1	1	201173933	2903	14.29	0.69	12	0.14	101.00	2105.00	1942	20231222	-25.70	1000	20240805	44.30	1875	-23.04	20240104	1000	44.30	20240805	1942	-25.70	20231222	1000	44.30	20240805	1.93	N	012030	500	1005 억	2031149	N	N	300	N	N
86	20241216	120259	55	60.00	KOSPI		N	N	N	Y	60	N	1449	0	3	0.00	360440268	248953	38.14	1438	1465	1428	1883	1015	1449	1447.82	1.01	0	41253	1485	1467	1448	1430	1411	1476	1439	1006	434	500	1070	1	1	201173933	2915	14.35	0.69	12	0.12	101.00	2105.00	1942	20231222	-25.39	1000	20240805	44.90	1875	-22.72	20240104	1000	44.90	20240805	1942	-25.39	20231222	1000	44.90	20240805	1.93	N	012030	500	1005 억	2031149	N	N	300	N	N
87	20241216	110258	55	60.00	KOSPI		N	N	N	Y	60	N	1450	1	2	0.07	337985666	233451	35.76	1438	1465	1428	1883	1015	1449	1447.78	1.01	0	43373	1485	1467	1448	1430	1411	1476	1439	1006	434	500	1070	1	1	201173933	2917	14.36	0.69	12	0.12	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	1.93	N	012030	500	1005 억	2031149	N	N	300	N	N
88	20241216	100259	55	60.00	KOSPI		N	N	N	Y	60	N	1460	11	2	0.76	259582594	179371	27.48	1438	1465	1428	1883	1015	1449	1447.18	1.01	0	30637	1485	1467	1448	1430	1411	1476	1439	1006	434	500	1070	1	1	201173933	2937	14.46	0.69	12	0.09	101.00	2105.00	1942	20231222	-24.82	1000	20240805	46.00	1875	-22.13	20240104	1000	46.00	20240805	1942	-24.82	20231222	1000	46.00	20240805	1.93	N	012030	500	1005 억	2031149	N	N	300	N	N
89	20241216	090258	55	60.00	KOSPI		N	N	N	Y	60	N	1450	1	2	0.07	68948169	47807	7.32	1438	1455	1438	1883	1015	1449	1442.22	1.01	0	17332	1485	1467	1448	1430	1411	1476	1439	1006	434	500	1070	1	1	201173933	2917	14.36	0.69	12	0.02	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	1.93	N	012030	500	1005 억	2031149	N	N	300	N	N
90	20241213	160253	55	60.00	KOSPI		N	N	N	Y	60	N	1449	12	2	0.84	933427892	642301	77.02	1437	1466	1429	1868	1006	1437	1453.26	0.91	0	204551	1469	1453	1433	1417	1397	1461	1425	1006	431	500	1060	1	1	201173933	2915	14.35	0.69	12	0.32	101.00	2105.00	1942	20231222	-25.39	1000	20240805	44.90	1875	-22.72	20240104	1000	44.90	20240805	1942	-25.39	20231222	1000	44.90	20240805	1.61	N	012030	500	1005 억	1827194	N	N	300	N	N
91	20241213	150258	55	60.00	KOSPI		N	N	N	Y	60	N	1457	20	2	1.39	835258012	574662	68.91	1437	1466	1429	1868	1006	1437	1453.48	0.91	0	169413	1469	1453	1433	1417	1397	1461	1425	1006	431	500	1060	1	1	201173933	2931	14.43	0.69	12	0.29	101.00	2105.00	1942	20231222	-24.97	1000	20240805	45.70	1875	-22.29	20240104	1000	45.70	20240805	1942	-24.97	20231222	1000	45.70	20240805	1.61	N	012030	500	1005 억	1827194	N	N	0	N	N
92	20241213	140259	55	60.00	KOSPI		N	N	N	Y	60	N	1458	21	2	1.46	706299541	486351	58.32	1437	1464	1429	1868	1006	1437	1452.24	0.91	0	143679	1469	1453	1433	1417	1397	1461	1425	1006	431	500	1060	1	1	201173933	2933	14.44	0.69	12	0.24	101.00	2105.00	1942	20231222	-24.92	1000	20240805	45.80	1875	-22.24	20240104	1000	45.80	20240805	1942	-24.92	20231222	1000	45.80	20240805	1.61	N	012030	500	1005 억	1827194	N	N	0	N	N
93	20241213	130259	55	60.00	KOSPI		N	N	N	Y	60	N	1454	17	2	1.18	588965791	405695	48.65	1437	1464	1429	1868	1006	1437	1451.75	0.91	0	112859	1469	1453	1433	1417	1397	1461	1425	1006	431	500	1060	1	1	201173933	2925	14.40	0.69	12	0.20	101.00	2105.00	1942	20231222	-25.13	1000	20240805	45.40	1875	-22.45	20240104	1000	45.40	20240805	1942	-25.13	20231222	1000	45.40	20240805	1.61	N	012030	500	1005 억	1827194	N	N	0	N	N
94	20241213	120259	55	60.00	KOSPI		N	N	N	Y	60	N	1455	18	2	1.25	549706684	378710	45.41	1437	1464	1429	1868	1006	1437	1451.52	0.91	0	104675	1469	1453	1433	1417	1397	1461	1425	1006	431	500	1060	1	1	201173933	2927	14.41	0.69	12	0.19	101.00	2105.00	1942	20231222	-25.08	1000	20240805	45.50	1875	-22.40	20240104	1000	45.50	20240805	1942	-25.08	20231222	1000	45.50	20240805	1.61	N	012030	500	1005 억	1827194	N	N	0	N	N
95	20241213	110258	55	60.00	KOSPI		N	N	N	Y	60	N	1450	13	2	0.90	474847668	327119	39.23	1437	1464	1429	1868	1006	1437	1451.61	0.91	0	90328	1469	1453	1433	1417	1397	1461	1425	1006	431	500	1060	1	1	201173933	2917	14.36	0.69	12	0.16	101.00	2105.00	1942	20231222	-25.33	1000	20240805	45.00	1875	-22.67	20240104	1000	45.00	20240805	1942	-25.33	20231222	1000	45.00	20240805	1.61	N	012030	500	1005 억	1827194	N	N	0	N	N
96	20241213	100257	55	60.00	KOSPI		N	N	N	Y	60	N	1459	22	2	1.53	281032635	193989	23.26	1437	1464	1429	1868	1006	1437	1448.70	0.91	0	76046	1469	1453	1433	1417	1397	1461	1425	1006	431	500	1060	1	1	201173933	2935	14.45	0.69	12	0.10	101.00	2105.00	1942	20231222	-24.87	1000	20240805	45.90	1875	-22.19	20240104	1000	45.90	20240805	1942	-24.87	20231222	1000	45.90	20240805	1.61	N	012030	500	1005 억	1827194	N	N	0	N	N
97	20241213	090258	55	60.00	KOSPI		N	N	N	Y	60	N	1437	0	3	0.00	6543466	4561	0.55	1437	1437	1429	1868	1006	1437	1434.66	0.91	0	-325	1469	1453	1433	1417	1397	1461	1425	1006	431	500	1060	1	1	201173933	2891	14.23	0.68	12	0.00	101.00	2105.00	1942	20231222	-26.00	1000	20240805	43.70	1875	-23.36	20240104	1000	43.70	20240805	1942	-26.00	20231222	1000	43.70	20240805	1.61	N	012030	500	1005 억	1827194	N	N	0	N	N
98	20241212	160257	55	60.00	KOSPI		N	N	N	Y	60	N	1437	24	2	1.70	1186437510	828742	14.27	1417	1449	1413	1836	990	1413	1431.66	0.82	0	208570	1656	1534	1468	1346	1280	1501	1313	1006	423	500	1040	1	1	201173933	2891	14.23	0.68	12	0.41	101.00	2105.00	1942	20231222	-26.00	1000	20240805	43.70	1875	-23.36	20240104	1000	43.70	20240805	1942	-26.00	20231222	1000	43.70	20240805	1.62	N	012030	500	1005 억	1646774	N	N	0	N	N
99	20241212	150257	55	60.00	KOSPI		N	N	N	Y	60	N	1438	25	2	1.77	1109048191	774893	13.35	1417	1449	1413	1836	990	1413	1431.28	0.82	0	179700	1656	1534	1468	1346	1280	1501	1313	1006	423	500	1040	1	1	201173933	2893	14.24	0.68	12	0.39	101.00	2105.00	1942	20231222	-25.95	1000	20240805	43.80	1875	-23.31	20240104	1000	43.80	20240805	1942	-25.95	20231222	1000	43.80	20240805	1.62	N	012030	500	1005 억	1646774	N	N	0	N	N
100	20241212	140257	55	60.00	KOSPI		N	N	N	Y	60	N	1427	14	2	0.99	996400856	696371	11.99	1417	1449	1413	1836	990	1413	1430.91	0.82	0	140223	1656	1534	1468	1346	1280	1501	1313	1006	423	500	1040	1	1	201173933	2871	14.13	0.68	12	0.35	101.00	2105.00	1942	20231222	-26.52	1000	20240805	42.70	1875	-23.89	20240104	1000	42.70	20240805	1942	-26.52	20231222	1000	42.70	20240805	1.62	N	012030	500	1005 억	1646774	N	N	0	N	N
101	20241212	130256	55	60.00	KOSPI		N	N	N	Y	60	N	1423	10	2	0.71	951914170	665092	11.45	1417	1449	1413	1836	990	1413	1431.32	0.82	0	120429	1656	1534	1468	1346	1280	1501	1313	1006	423	500	1040	1	1	201173933	2863	14.09	0.68	12	0.33	101.00	2105.00	1942	20231222	-26.73	1000	20240805	42.30	1875	-24.11	20240104	1000	42.30	20240805	1942	-26.73	20231222	1000	42.30	20240805	1.62	N	012030	500	1005 억	1646774	N	N	0	N	N
102	20241212	120255	55	60.00	KOSPI		N	N	N	Y	60	N	1419	6	2	0.42	909855132	635403	10.94	1417	1449	1413	1836	990	1413	1432.00	0.82	0	115170	1656	1534	1468	1346	1280	1501	1313	1006	423	500	1040	1	1	201173933	2855	14.05	0.67	12	0.32	101.00	2105.00	1942	20231222	-26.93	1000	20240805	41.90	1875	-24.32	20240104	1000	41.90	20240805	1942	-26.93	20231222	1000	41.90	20240805	1.62	N	012030	500	1005 억	1646774	N	N	0	N	N
103	20241212	110256	55	60.00	KOSPI		N	N	N	Y	60	N	1423	10	2	0.71	834446592	582603	10.03	1417	1449	1413	1836	990	1413	1432.35	0.82	0	113495	1656	1534	1468	1346	1280	1501	1313	1006	423	500	1040	1	1	201173933	2863	14.09	0.68	12	0.29	101.00	2105.00	1942	20231222	-26.73	1000	20240805	42.30	1875	-24.11	20240104	1000	42.30	20240805	1942	-26.73	20231222	1000	42.30	20240805	1.62	N	012030	500	1005 억	1646774	N	N	0	N	N
104	20241212	100255	55	60.00	KOSPI		N	N	N	Y	60	N	1433	20	2	1.42	770822163	537867	9.26	1417	1449	1413	1836	990	1413	1433.20	0.82	0	105745	1656	1534	1468	1346	1280	1501	1313	1006	423	500	1040	1	1	201173933	2883	14.19	0.68	12	0.27	101.00	2105.00	1942	20231222	-26.21	1000	20240805	43.30	1875	-23.57	20240104	1000	43.30	20240805	1942	-26.21	20231222	1000	43.30	20240805	1.62	N	012030	500	1005 억	1646774	N	N	0	N	N
105	20241212	090256	55	60.00	KOSPI		N	N	N	Y	60	N	1435	22	2	1.56	111141132	77759	1.34	1417	1440	1417	1836	990	1413	1429.80	0.82	0	-1554	1656	1534	1468	1346	1280	1501	1313	1006	423	500	1040	1	1	201173933	2887	14.21	0.68	12	0.04	101.00	2105.00	1942	20231222	-26.11	1000	20240805	43.50	1875	-23.47	20240104	1000	43.50	20240805	1942	-26.11	20231222	1000	43.50	20240805	1.62	N	012030	500	1005 억	1646774	N	N	0	N	N
106	20241211	160255	55	60.00	KOSPI		N	N	N	Y	60	N	1413	43	2	3.14	8556200505	5752893	1267.07	1575	1590	1402	1781	959	1370	1487.39	1.49	0	-1348085	1438	1404	1351	1317	1264	1421	1334	1006	411	500	1010	1	1	201173933	2843	13.99	0.67	12	2.86	101.00	2105.00	1942	20231222	-27.24	1000	20240805	41.30	1875	-24.64	20240104	1000	41.30	20240805	1942	-27.24	20231222	1000	41.30	20240805	1.65	N	012030	500	1005 억	2995344	N	N	8	N	N
107	20241211	150221	55	60.00	KOSPI		N	N	N	Y	60	N	1413	43	2	3.14	8368452673	5619966	1237.79	1575	1590	1402	1781	959	1370	1489.06	1.49	0	-1362340	1438	1404	1351	1317	1264	1421	1334	1006	411	500	1010	1	1	201173933	2843	13.99	0.67	12	2.79	101.00	2105.00	1942	20231222	-27.24	1000	20240805	41.30	1875	-24.64	20240104	1000	41.30	20240805	1942	-27.24	20231222	1000	41.30	20240805	1.65	N	012030	500	1005 억	2995344	N	N	8	N	N
108	20241211	140256	55	60.00	KOSPI		N	N	N	Y	60	N	1423	53	2	3.87	8190920599	5494372	1210.13	1575	1590	1402	1781	959	1370	1490.78	1.49	0	-1380817	1438	1404	1351	1317	1264	1421	1334	1006	411	500	1010	1	1	201173933	2863	14.09	0.68	12	2.73	101.00	2105.00	1942	20231222	-26.73	1000	20240805	42.30	1875	-24.11	20240104	1000	42.30	20240805	1942	-26.73	20231222	1000	42.30	20240805	1.65	N	012030	500	1005 억	2995344	N	N	8	N	N
109	20241211	130257	55	60.00	KOSPI		N	N	N	Y	60	N	1417	47	2	3.43	7508239290	5011352	1103.75	1575	1590	1409	1781	959	1370	1498.25	1.49	0	-1320698	1438	1404	1351	1317	1264	1421	1334	1006	411	500	1010	1	1	201173933	2851	14.03	0.67	12	2.49	101.00	2105.00	1942	20231222	-27.03	1000	20240805	41.70	1875	-24.43	20240104	1000	41.70	20240805	1942	-27.03	20231222	1000	41.70	20240805	1.65	N	012030	500	1005 억	2995344	N	N	8	N	N
110	20241211	120256	55	60.00	KOSPI		N	N	N	Y	60	N	1422	52	2	3.80	7360545870	4907443	1080.86	1575	1590	1409	1781	959	1370	1499.87	1.49	0	-1306597	1438	1404	1351	1317	1264	1421	1334	1006	411	500	1010	1	1	201173933	2861	14.08	0.68	12	2.44	101.00	2105.00	1942	20231222	-26.78	1000	20240805	42.20	1875	-24.16	20240104	1000	42.20	20240805	1942	-26.78	20231222	1000	42.20	20240805	1.65	N	012030	500	1005 억	2995344	N	N	8	N	N
111	20241211	110256	55	60.00	KOSPI		N	N	N	Y	60	N	1427	57	2	4.16	6961219580	4625911	1018.85	1575	1590	1423	1781	959	1370	1504.83	1.49	0	-1261061	1438	1404	1351	1317	1264	1421	1334	1006	411	500	1010	1	1	201173933	2871	14.13	0.68	12	2.30	101.00	2105.00	1942	20231222	-26.52	1000	20240805	42.70	1875	-23.89	20240104	1000	42.70	20240805	1942	-26.52	20231222	1000	42.70	20240805	1.65	N	012030	500	1005 억	2995344	N	N	8	N	N
112	20241211	100256	55	60.00	KOSPI		N	N	N	Y	60	N	1445	75	2	5.47	6237502369	4121157	907.68	1575	1590	1441	1781	959	1370	1513.53	1.49	0	-1134459	1438	1404	1351	1317	1264	1421	1334	1006	411	500	1010	1	1	201173933	2907	14.31	0.69	12	2.05	101.00	2105.00	1942	20231222	-25.59	1000	20240805	44.50	1875	-22.93	20240104	1000	44.50	20240805	1942	-25.59	20231222	1000	44.50	20240805	1.65	N	012030	500	1005 억	2995344	N	N	8	N	N
113	20241211	090258	55	60.00	KOSPI		N	N	N	Y	60	N	1537	167	2	12.19	1061891958	678123	149.36	1575	1576	1520	1781	959	1370	1565.93	1.49	0	-195580	1438	1404	1351	1317	1264	1421	1334	1006	411	500	1010	1	1	201173933	3092	15.22	0.73	12	0.34	101.00	2105.00	1942	20231222	-20.85	1000	20240805	53.70	1875	-18.03	20240104	1000	53.70	20240805	1942	-20.85	20231222	1000	53.70	20240805	1.65	N	012030	500	1005 억	2995344	N	N	8	N	N
114	20241210	160256	55	60.00	KOSPI		N	N	N	Y	60	N	1370	70	2	5.38	328574113	243091	28.56	1299	1385	1298	1690	910	1300	1351.34	1.46	0	41125	1382	1340	1305	1263	1228	1323	1246	1006	390	500	960	1	1	201173933	2756	13.56	0.65	12	0.12	101.00	2105.00	1942	20231222	-29.45	1000	20240805	37.00	1875	-26.93	20240104	1000	37.00	20240805	1942	-29.45	20231222	1000	37.00	20240805	1.66	N	012030	500	1005 억	2944704	N	N	8	N	N
115	20241210	150255	55	60.00	KOSPI		N	N	N	Y	60	N	1368	68	2	5.23	306593386	227051	26.67	1299	1385	1298	1690	910	1300	1350.33	1.46	0	34790	1382	1340	1305	1263	1228	1323	1246	1006	390	500	960	1	1	201173933	2752	13.54	0.65	12	0.11	101.00	2105.00	1942	20231222	-29.56	1000	20240805	36.80	1875	-27.04	20240104	1000	36.80	20240805	1942	-29.56	20231222	1000	36.80	20240805	1.66	N	012030	500	1005 억	2944704	N	N	0	N	N
116	20241210	140255	55	60.00	KOSPI		N	N	N	Y	60	N	1381	81	2	6.23	277272734	205744	24.17	1299	1381	1298	1690	910	1300	1347.66	1.46	0	27726	1382	1340	1305	1263	1228	1323	1246	1006	390	500	960	1	1	201173933	2778	13.67	0.66	12	0.10	101.00	2105.00	1942	20231222	-28.89	1000	20240805	38.10	1875	-26.35	20240104	1000	38.10	20240805	1942	-28.89	20231222	1000	38.10	20240805	1.66	N	012030	500	1005 억	2944704	N	N	0	N	N
117	20241210	130254	55	60.00	KOSPI		N	N	N	Y	60	N	1372	72	2	5.54	234071943	174303	20.48	1299	1372	1298	1690	910	1300	1342.90	1.46	0	12131	1382	1340	1305	1263	1228	1323	1246	1006	390	500	960	1	1	201173933	2760	13.58	0.65	12	0.09	101.00	2105.00	1942	20231222	-29.35	1000	20240805	37.20	1875	-26.83	20240104	1000	37.20	20240805	1942	-29.35	20231222	1000	37.20	20240805	1.66	N	012030	500	1005 억	2944704	N	N	0	N	N
118	20241210	120254	55	60.00	KOSPI		N	N	N	Y	60	N	1359	59	2	4.54	169439170	126766	14.89	1299	1360	1298	1690	910	1300	1336.63	1.46	0	5320	1382	1340	1305	1263	1228	1323	1246	1006	390	500	960	1	1	201173933	2734	13.46	0.65	12	0.06	101.00	2105.00	1942	20231222	-30.02	1000	20240805	35.90	1875	-27.52	20240104	1000	35.90	20240805	1942	-30.02	20231222	1000	35.90	20240805	1.66	N	012030	500	1005 억	2944704	N	N	0	N	N
119	20241210	110255	55	60.00	KOSPI		N	N	N	Y	60	N	1357	57	2	4.38	143684428	107755	12.66	1299	1357	1298	1690	910	1300	1333.44	1.46	0	-856	1382	1340	1305	1263	1228	1323	1246	1006	390	500	960	1	1	201173933	2730	13.44	0.64	12	0.05	101.00	2105.00	1942	20231222	-30.12	1000	20240805	35.70	1875	-27.63	20240104	1000	35.70	20240805	1942	-30.12	20231222	1000	35.70	20240805	1.66	N	012030	500	1005 억	2944704	N	N	0	N	N
120	20241210	100255	55	60.00	KOSPI		N	N	N	Y	60	N	1342	42	2	3.23	87294835	66009	7.75	1299	1342	1298	1690	910	1300	1322.47	1.46	0	12723	1382	1340	1305	1263	1228	1323	1246	1006	390	500	960	1	1	201173933	2700	13.29	0.64	12	0.03	101.00	2105.00	1942	20231222	-30.90	1000	20240805	34.20	1875	-28.43	20240104	1000	34.20	20240805	1942	-30.90	20231222	1000	34.20	20240805	1.66	N	012030	500	1005 억	2944704	N	N	0	N	N
121	20241210	090257	55	60.00	KOSPI		N	N	N	Y	60	N	1317	17	2	1.31	21874823	16823	1.98	1299	1319	1298	1690	910	1300	1300.29	1.46	0	9281	1382	1340	1305	1263	1228	1323	1246	1006	390	500	960	1	1	201173933	2649	13.04	0.63	12	0.01	101.00	2105.00	1942	20231222	-32.18	1000	20240805	31.70	1875	-29.76	20240104	1000	31.70	20240805	1942	-32.18	20231222	1000	31.70	20240805	1.66	N	012030	500	1005 억	2944704	N	N	0	N	N
122	20241209	160253	55	60.00	KOSPI		N	N	N	Y	60	N	1300	-49	5	-3.63	1089188854	844155	163.91	1336	1347	1270	1753	945	1349	1290.27	1.48	0	-22911	1393	1371	1342	1320	1291	1382	1331	1006	404	500	990	1	1	201173933	2615	12.87	0.62	12	0.42	101.00	2105.00	1942	20231222	-33.06	1000	20240805	30.00	1875	-30.67	20240104	1000	30.00	20240805	1942	-33.06	20231222	1000	30.00	20240805	1.68	N	012030	500	1005 억	2970038	N	N	0	N	N
123	20241209	150255	55	60.00	KOSPI		N	N	N	Y	60	N	1282	-67	5	-4.97	951131282	737509	143.20	1336	1347	1270	1753	945	1349	1289.65	1.48	0	5754	1393	1371	1342	1320	1291	1382	1331	1006	404	500	990	1	1	201173933	2579	12.69	0.61	12	0.37	101.00	2105.00	1942	20231222	-33.99	1000	20240805	28.20	1875	-31.63	20240104	1000	28.20	20240805	1942	-33.99	20231222	1000	28.20	20240805	1.68	N	012030	500	1005 억	2970038	N	N	0	N	N
124	20241209	140255	55	60.00	KOSPI		N	N	N	Y	60	N	1283	-66	5	-4.89	728560329	563752	109.46	1336	1347	1270	1753	945	1349	1292.34	1.48	0	1259	1393	1371	1342	1320	1291	1382	1331	1006	404	500	990	1	1	201173933	2581	12.70	0.61	12	0.28	101.00	2105.00	1942	20231222	-33.93	1000	20240805	28.30	1875	-31.57	20240104	1000	28.30	20240805	1942	-33.93	20231222	1000	28.30	20240805	1.68	N	012030	500	1005 억	2970038	N	N	0	N	N
125	20241209	130256	55	60.00	KOSPI		N	N	N	Y	60	N	1281	-68	5	-5.04	468401689	361114	70.12	1336	1347	1280	1753	945	1349	1297.10	1.48	0	9193	1393	1371	1342	1320	1291	1382	1331	1006	404	500	990	1	1	201173933	2577	12.68	0.61	12	0.18	101.00	2105.00	1942	20231222	-34.04	1000	20240805	28.10	1875	-31.68	20240104	1000	28.10	20240805	1942	-34.04	20231222	1000	28.10	20240805	1.68	N	012030	500	1005 억	2970038	N	N	0	N	N
126	20241209	120254	55	60.00	KOSPI		N	N	N	Y	60	N	1287	-62	5	-4.60	387305104	297982	57.86	1336	1347	1287	1753	945	1349	1299.76	1.48	0	21861	1393	1371	1342	1320	1291	1382	1331	1006	404	500	990	1	1	201173933	2589	12.74	0.61	12	0.15	101.00	2105.00	1942	20231222	-33.73	1000	20240805	28.70	1875	-31.36	20240104	1000	28.70	20240805	1942	-33.73	20231222	1000	28.70	20240805	1.68	N	012030	500	1005 억	2970038	N	N	0	N	N
127	20241209	110256	55	60.00	KOSPI		N	N	N	Y	60	N	1297	-52	5	-3.85	249980696	191920	37.27	1336	1347	1294	1753	945	1349	1302.53	1.48	0	-30465	1393	1371	1342	1320	1291	1382	1331	1006	404	500	990	1	1	201173933	2609	12.84	0.62	12	0.10	101.00	2105.00	1942	20231222	-33.21	1000	20240805	29.70	1875	-30.83	20240104	1000	29.70	20240805	1942	-33.21	20231222	1000	29.70	20240805	1.68	N	012030	500	1005 억	2970038	N	N	0	N	N
128	20241209	100255	55	60.00	KOSPI		N	N	N	Y	60	N	1310	-39	5	-2.89	197344183	151404	29.40	1336	1347	1298	1753	945	1349	1303.43	1.48	0	-27848	1393	1371	1342	1320	1291	1382	1331	1006	404	500	990	1	1	201173933	2635	12.97	0.62	12	0.08	101.00	2105.00	1942	20231222	-32.54	1000	20240805	31.00	1875	-30.13	20240104	1000	31.00	20240805	1942	-32.54	20231222	1000	31.00	20240805	1.68	N	012030	500	1005 억	2970038	N	N	0	N	N
129	20241209	090254	55	60.00	KOSPI		N	N	N	Y	60	N	1325	-24	5	-1.78	12842916	9625	1.87	1336	1347	1320	1753	945	1349	1334.33	1.48	0	1304	1393	1371	1342	1320	1291	1382	1331	1006	404	500	990	1	1	201173933	2666	13.12	0.63	12	0.00	101.00	2105.00	1942	20231222	-31.77	1000	20240805	32.50	1875	-29.33	20240104	1000	32.50	20240805	1942	-31.77	20231222	1000	32.50	20240805	1.68	N	012030	500	1005 억	2970038	N	N	0	N	N
130	20241206	160253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1349	4	2	0.30	686673044	513527	173.97	1344	1364	1313	1748	942	1345	1337.14	1.48	0	-5650	1402	1373	1355	1326	1308	1364	1317	1006	403	500	990	1	1	201173933	2714	13.36	0.64	12	0.26	101.00	2105.00	1942	20231222	-30.54	1000	20240805	34.90	1875	-28.05	20240104	1000	34.90	20240805	1942	-30.54	20231222	1000	34.90	20240805	1.69	N	012030	500	1005 억	2971969	N	N	3	N	N
131	20241206	150253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1352	7	2	0.52	675588455	505299	171.18	1344	1364	1313	1748	942	1345	1337.00	1.48	0	-4971	1402	1373	1355	1326	1308	1364	1317	1006	403	500	990	1	1	201173933	2720	13.39	0.64	12	0.25	101.00	2105.00	1942	20231222	-30.38	1000	20240805	35.20	1875	-27.89	20240104	1000	35.20	20240805	1942	-30.38	20231222	1000	35.20	20240805	1.69	N	012030	500	1005 억	2971969	N	N	3	N	N
132	20241206	140253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1340	-5	5	-0.37	593123329	444193	150.48	1344	1350	1313	1748	942	1345	1335.27	1.48	0	-29548	1402	1373	1355	1326	1308	1364	1317	1006	403	500	990	1	1	201173933	2696	13.27	0.64	12	0.22	101.00	2105.00	1942	20231222	-31.00	1000	20240805	34.00	1875	-28.53	20240104	1000	34.00	20240805	1942	-31.00	20231222	1000	34.00	20240805	1.69	N	012030	500	1005 억	2971969	N	N	3	N	N
133	20241206	130253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1340	-5	5	-0.37	488661812	366260	124.08	1344	1350	1313	1748	942	1345	1334.18	1.48	0	-29423	1402	1373	1355	1326	1308	1364	1317	1006	403	500	990	1	1	201173933	2696	13.27	0.64	12	0.18	101.00	2105.00	1942	20231222	-31.00	1000	20240805	34.00	1875	-28.53	20240104	1000	34.00	20240805	1942	-31.00	20231222	1000	34.00	20240805	1.69	N	012030	500	1005 억	2971969	N	N	3	N	N
134	20241206	120252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1334	-11	5	-0.82	384701777	288879	97.87	1344	1350	1313	1748	942	1345	1331.68	1.48	0	-43278	1402	1373	1355	1326	1308	1364	1317	1006	403	500	990	1	1	201173933	2684	13.21	0.63	12	0.14	101.00	2105.00	1942	20231222	-31.31	1000	20240805	33.40	1875	-28.85	20240104	1000	33.40	20240805	1942	-31.31	20231222	1000	33.40	20240805	1.69	N	012030	500	1005 억	2971969	N	N	3	N	N
135	20241206	110253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1323	-22	5	-1.64	318930660	239341	81.08	1344	1350	1313	1748	942	1345	1332.51	1.48	0	-65589	1402	1373	1355	1326	1308	1364	1317	1006	403	500	990	1	1	201173933	2662	13.10	0.63	12	0.12	101.00	2105.00	1942	20231222	-31.87	1000	20240805	32.30	1875	-29.44	20240104	1000	32.30	20240805	1942	-31.87	20231222	1000	32.30	20240805	1.69	N	012030	500	1005 억	2971969	N	N	3	N	N
136	20241206	100251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1343	-2	5	-0.15	142955573	106869	36.20	1344	1350	1331	1748	942	1345	1337.64	1.48	0	-23301	1402	1373	1355	1326	1308	1364	1317	1006	403	500	990	1	1	201173933	2702	13.30	0.64	12	0.05	101.00	2105.00	1942	20231222	-30.84	1000	20240805	34.30	1875	-28.37	20240104	1000	34.30	20240805	1942	-30.84	20231222	1000	34.30	20240805	1.69	N	012030	500	1005 억	2971969	N	N	3	N	N
137	20241206	090253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1340	-5	5	-0.37	7365308	5488	1.86	1344	1345	1340	1748	942	1345	1341.78	1.48	0	1712	1402	1373	1355	1326	1308	1364	1317	1006	403	500	990	1	1	201173933	2696	13.27	0.64	12	0.00	101.00	2105.00	1942	20231222	-31.00	1000	20240805	34.00	1875	-28.53	20240104	1000	34.00	20240805	1942	-31.00	20231222	1000	34.00	20240805	1.69	N	012030	500	1005 억	2971969	N	N	3	N	N
138	20241205	160249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1345	-19	5	-1.39	393339791	291226	50.75	1384	1384	1337	1773	955	1364	1350.65	1.47	0	3917	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2706	13.32	0.64	12	0.14	101.00	2105.00	1942	20231222	-30.74	1000	20240805	34.50	1875	-28.27	20240104	1000	34.50	20240805	1942	-30.74	20231222	1000	34.50	20240805	1.68	N	012030	500	1005 억	2958618	N	N	3	N	N
139	20241205	150251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1349	-15	5	-1.10	345409916	255608	44.54	1384	1384	1337	1773	955	1364	1351.33	1.47	0	-5851	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2714	13.36	0.64	12	0.13	101.00	2105.00	1942	20231222	-30.54	1000	20240805	34.90	1875	-28.05	20240104	1000	34.90	20240805	1942	-30.54	20231222	1000	34.90	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
140	20241205	140250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1362	-2	5	-0.15	291160257	215368	37.53	1384	1384	1337	1773	955	1364	1351.92	1.47	0	-13697	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2740	13.49	0.65	12	0.11	101.00	2105.00	1942	20231222	-29.87	1000	20240805	36.20	1875	-27.36	20240104	1000	36.20	20240805	1942	-29.87	20231222	1000	36.20	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
141	20241205	130250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1349	-15	5	-1.10	255131733	188863	32.91	1384	1384	1337	1773	955	1364	1350.88	1.47	0	-15646	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2714	13.36	0.64	12	0.09	101.00	2105.00	1942	20231222	-30.54	1000	20240805	34.90	1875	-28.05	20240104	1000	34.90	20240805	1942	-30.54	20231222	1000	34.90	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
142	20241205	120250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1362	-2	5	-0.15	241447976	178744	31.15	1384	1384	1337	1773	955	1364	1350.80	1.47	0	-13782	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2740	13.49	0.65	12	0.09	101.00	2105.00	1942	20231222	-29.87	1000	20240805	36.20	1875	-27.36	20240104	1000	36.20	20240805	1942	-29.87	20231222	1000	36.20	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
143	20241205	110249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1345	-19	5	-1.39	177387168	131442	22.90	1384	1384	1337	1773	955	1364	1349.55	1.47	0	-48952	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2706	13.32	0.64	12	0.07	101.00	2105.00	1942	20231222	-30.74	1000	20240805	34.50	1875	-28.27	20240104	1000	34.50	20240805	1942	-30.74	20231222	1000	34.50	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
144	20241205	100248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1348	-16	5	-1.17	139683499	103404	18.02	1384	1384	1337	1773	955	1364	1350.85	1.47	0	-44784	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2712	13.35	0.64	12	0.05	101.00	2105.00	1942	20231222	-30.59	1000	20240805	34.80	1875	-28.11	20240104	1000	34.80	20240805	1942	-30.59	20231222	1000	34.80	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
145	20241205	090249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1369	5	2	0.37	17957888	13096	2.28	1384	1384	1364	1773	955	1364	1371.25	1.47	0	-11431	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2754	13.55	0.65	12	0.01	101.00	2105.00	1942	20231222	-29.51	1000	20240805	36.90	1875	-26.99	20240104	1000	36.90	20240805	1942	-29.51	20231222	1000	36.90	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
146	20241204	160246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1364	-32	5	-2.29	785602885	571803	379.71	1375	1395	1363	1814	978	1396	1373.90	1.42	0	91245	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2744	13.50	0.65	12	0.28	101.00	2105.00	1942	20231222	-29.76	1000	20240805	36.40	1875	-27.25	20240104	1000	36.40	20240805	1942	-29.76	20231222	1000	36.40	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
147	20241204	150247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1381	-15	5	-1.07	674695172	490729	325.87	1375	1395	1363	1814	978	1396	1374.88	1.42	0	91298	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2778	13.67	0.66	12	0.24	101.00	2105.00	1942	20231222	-28.89	1000	20240805	38.10	1875	-26.35	20240104	1000	38.10	20240805	1942	-28.89	20231222	1000	38.10	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
148	20241204	140246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1379	-17	5	-1.22	651332911	473769	314.61	1375	1395	1363	1814	978	1396	1374.79	1.42	0	92219	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2774	13.65	0.66	12	0.24	101.00	2105.00	1942	20231222	-28.99	1000	20240805	37.90	1875	-26.45	20240104	1000	37.90	20240805	1942	-28.99	20231222	1000	37.90	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
149	20241204	130247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1389	-7	5	-0.50	537500426	391028	259.66	1375	1395	1363	1814	978	1396	1374.58	1.42	0	45018	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2794	13.75	0.66	12	0.19	101.00	2105.00	1942	20231222	-28.48	1000	20240805	38.90	1875	-25.92	20240104	1000	38.90	20240805	1942	-28.48	20231222	1000	38.90	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
150	20241204	120246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1378	-18	5	-1.29	496168632	361132	239.81	1375	1395	1363	1814	978	1396	1373.93	1.42	0	23838	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2772	13.64	0.65	12	0.18	101.00	2105.00	1942	20231222	-29.04	1000	20240805	37.80	1875	-26.51	20240104	1000	37.80	20240805	1942	-29.04	20231222	1000	37.80	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
151	20241204	110241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1375	-21	5	-1.50	406091736	295459	196.20	1375	1395	1363	1814	978	1396	1374.44	1.42	0	29055	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2766	13.61	0.65	12	0.15	101.00	2105.00	1942	20231222	-29.20	1000	20240805	37.50	1875	-26.67	20240104	1000	37.50	20240805	1942	-29.20	20231222	1000	37.50	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
152	20241204	100242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1379	-17	5	-1.22	299953565	218166	144.87	1375	1395	1363	1814	978	1396	1374.89	1.42	0	49825	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2774	13.65	0.66	12	0.11	101.00	2105.00	1942	20231222	-28.99	1000	20240805	37.90	1875	-26.45	20240104	1000	37.90	20240805	1942	-28.99	20231222	1000	37.90	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
153	20241204	090245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1380	-16	5	-1.15	35828083	26039	17.29	1375	1395	1372	1814	978	1396	1375.94	1.42	0	-4616	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2776	13.66	0.66	12	0.01	101.00	2105.00	1942	20231222	-28.94	1000	20240805	38.00	1875	-26.40	20240104	1000	38.00	20240805	1942	-28.94	20231222	1000	38.00	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
154	20241203	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1396	-4	5	-0.29	210664135	150398	56.25	1414	1414	1393	1820	980	1400	1400.72	1.43	0	-30274	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2808	13.82	0.66	12	0.07	101.00	2105.00	1942	20231222	-28.12	1000	20240805	39.60	1875	-25.55	20240104	1000	39.60	20240805	1942	-28.12	20231222	1000	39.60	20240805	1.68	N	012030	500	1005 억	2886346	N	N	5	N	N
155	20241203	150304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1400	0	3	0.00	171516938	122332	45.75	1414	1414	1393	1820	980	1400	1402.06	1.43	0	-26395	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2816	13.86	0.67	12	0.06	101.00	2105.00	1942	20231222	-27.91	1000	20240805	40.00	1875	-25.33	20240104	1000	40.00	20240805	1942	-27.91	20231222	1000	40.00	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
156	20241203	140258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1395	-5	5	-0.36	164623681	117409	43.91	1414	1414	1393	1820	980	1400	1402.14	1.43	0	-25679	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2806	13.81	0.66	12	0.06	101.00	2105.00	1942	20231222	-28.17	1000	20240805	39.50	1875	-25.60	20240104	1000	39.50	20240805	1942	-28.17	20231222	1000	39.50	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
157	20241203	130257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1399	-1	5	-0.07	139801670	99650	37.27	1414	1414	1393	1820	980	1400	1402.93	1.43	0	-23404	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2814	13.85	0.66	12	0.05	101.00	2105.00	1942	20231222	-27.96	1000	20240805	39.90	1875	-25.39	20240104	1000	39.90	20240805	1942	-27.96	20231222	1000	39.90	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
158	20241203	120308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1401	1	2	0.07	125455238	89413	33.44	1414	1414	1393	1820	980	1400	1403.10	1.43	0	-17020	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2818	13.87	0.67	12	0.04	101.00	2105.00	1942	20231222	-27.86	1000	20240805	40.10	1875	-25.28	20240104	1000	40.10	20240805	1942	-27.86	20231222	1000	40.10	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
159	20241203	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1398	-2	5	-0.14	70068391	49893	18.66	1414	1414	1393	1820	980	1400	1404.37	1.43	0	-12928	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2812	13.84	0.66	12	0.02	101.00	2105.00	1942	20231222	-28.01	1000	20240805	39.80	1875	-25.44	20240104	1000	39.80	20240805	1942	-28.01	20231222	1000	39.80	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
160	20241203	100249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1413	13	2	0.93	47030195	33453	12.51	1414	1414	1393	1820	980	1400	1405.86	1.43	0	-13667	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2843	13.99	0.67	12	0.02	101.00	2105.00	1942	20231222	-27.24	1000	20240805	41.30	1875	-24.64	20240104	1000	41.30	20240805	1942	-27.24	20231222	1000	41.30	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
161	20241203	090250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1413	13	2	0.93	164013	116	0.04	1414	1414	1408	1820	980	1400	1413.91	1.43	0	-12	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2843	13.99	0.67	12	0.00	101.00	2105.00	1942	20231222	-27.24	1000	20240805	41.30	1875	-24.64	20240104	1000	41.30	20240805	1942	-27.24	20231222	1000	41.30	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
162	20241202	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1400	-35	5	-2.44	378362904	267150	85.94	1434	1449	1395	1865	1005	1435	1416.30	1.49	0	-137801	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2816	13.86	0.67	12	0.13	101.00	2105.00	1942	20231222	-27.91	1000	20240805	40.00	1875	-25.33	20240104	1000	40.00	20240805	1942	-27.91	20231222	1000	40.00	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
163	20241202	150302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1407	-28	5	-1.95	359214145	253479	81.54	1434	1449	1398	1865	1005	1435	1417.14	1.49	0	-130748	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2831	13.93	0.67	12	0.13	101.00	2105.00	1942	20231222	-27.55	1000	20240805	40.70	1875	-24.96	20240104	1000	40.70	20240805	1942	-27.55	20231222	1000	40.70	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
164	20241202	140251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1415	-20	5	-1.39	309520588	218226	70.20	1434	1449	1398	1865	1005	1435	1418.35	1.49	0	-117673	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2847	14.01	0.67	12	0.11	101.00	2105.00	1942	20231222	-27.14	1000	20240805	41.50	1875	-24.53	20240104	1000	41.50	20240805	1942	-27.14	20231222	1000	41.50	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
165	20241202	130257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1402	-33	5	-2.30	276730376	194988	62.73	1434	1449	1398	1865	1005	1435	1419.22	1.49	0	-111920	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2820	13.88	0.67	12	0.10	101.00	2105.00	1942	20231222	-27.81	1000	20240805	40.20	1875	-25.23	20240104	1000	40.20	20240805	1942	-27.81	20231222	1000	40.20	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
166	20241202	120258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1406	-29	5	-2.02	218425387	153414	49.35	1434	1449	1402	1865	1005	1435	1423.76	1.49	0	-75345	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2829	13.92	0.67	12	0.08	101.00	2105.00	1942	20231222	-27.60	1000	20240805	40.60	1875	-25.01	20240104	1000	40.60	20240805	1942	-27.60	20231222	1000	40.60	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
167	20241202	110246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1425	-10	5	-0.70	175209696	122822	39.51	1434	1449	1410	1865	1005	1435	1426.53	1.49	0	-51287	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2867	14.11	0.68	12	0.06	101.00	2105.00	1942	20231222	-26.62	1000	20240805	42.50	1875	-24.00	20240104	1000	42.50	20240805	1942	-26.62	20231222	1000	42.50	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
168	20241202	100244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1430	-5	5	-0.35	91916414	64322	20.69	1434	1449	1418	1865	1005	1435	1429.00	1.49	0	-24027	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2877	14.16	0.68	12	0.03	101.00	2105.00	1942	20231222	-26.36	1000	20240805	43.00	1875	-23.73	20240104	1000	43.00	20240805	1942	-26.36	20231222	1000	43.00	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
169	20241202	090245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1449	14	2	0.98	3756529	2613	0.84	1434	1449	1430	1865	1005	1435	1437.63	1.49	0	-16	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2915	14.35	0.69	12	0.00	101.00	2105.00	1942	20231222	-25.39	1000	20240805	44.90	1875	-22.72	20240104	1000	44.90	20240805	1942	-25.39	20231222	1000	44.90	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History