KissMeData/015360/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160324	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1910014600	37415	49.42	51300	52300	50000	65600	35400	50500	51052.72	9.26	-2045	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	555363	N	N	0	N	N
3	20241231	150326	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1910014600	37415	49.42	51300	52300	50000	65600	35400	50500	51052.72	9.26	-2045	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	555363	N	N	0	N	N
4	20241231	140325	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1910014600	37415	49.42	51300	52300	50000	65600	35400	50500	51052.72	9.26	-2045	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	555363	N	N	0	N	N
5	20241231	130325	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1910014600	37415	49.42	51300	52300	50000	65600	35400	50500	51052.72	9.26	-2045	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	555363	N	N	0	N	N
6	20241231	120324	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1910014600	37415	49.42	51300	52300	50000	65600	35400	50500	51052.72	9.26	-2045	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	555363	N	N	0	N	N
7	20241231	110324	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1910014600	37415	49.42	51300	52300	50000	65600	35400	50500	51052.72	9.26	-2045	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	555363	N	N	0	N	N
8	20241231	100323	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1910014600	37415	49.42	51300	52300	50000	65600	35400	50500	51052.72	9.26	-2045	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	555363	N	N	0	N	N
9	20241231	090326	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1910014600	37415	49.42	51300	52300	50000	65600	35400	50500	51052.72	9.26	-2045	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	555363	N	N	0	N	N
10	20241230	160323	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1908502600	37385	49.38	51300	52300	50000	65600	35400	50500	51052.72	9.29	0	-1395	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.62	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	557408	N	N	0	N	N
11	20241230	150325	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50100	-400	5	-0.79	1800576000	35239	46.54	51300	52300	50000	65600	35400	50500	51096.17	9.29	0	-457	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.59	3939.00	85750.00	57800	20241226	-13.32	32500	20231227	54.15	57800	-13.32	20241226	32650	53.45	20240102	57800	-13.32	20241226	32650	53.45	20240102	0.16	N	015360	5000	300 억	557408	N	N	0	N	N
12	20241230	140324	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50600	100	2	0.20	1633620900	31922	42.16	51300	52300	50000	65600	35400	50500	51175.46	9.29	0	247	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3036	12.85	0.59	12	0.53	3939.00	85750.00	57800	20241226	-12.46	32500	20231227	55.69	57800	-12.46	20241226	32650	54.98	20240102	57800	-12.46	20241226	32650	54.98	20240102	0.16	N	015360	5000	300 억	557408	N	N	0	N	N
13	20241230	130325	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50500	0	3	0.00	1419938000	27716	36.61	51300	52300	50000	65600	35400	50500	51231.79	9.29	0	2414	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3030	12.82	0.59	12	0.46	3939.00	85750.00	57800	20241226	-12.63	32500	20231227	55.38	57800	-12.63	20241226	32650	54.67	20240102	57800	-12.63	20241226	32650	54.67	20240102	0.16	N	015360	5000	300 억	557408	N	N	0	N	N
14	20241230	120324	57	100.00	KOSPI		일반서비스	N	N	N	N	N	50400	-100	5	-0.20	1327103800	25873	34.17	51300	52300	50000	65600	35400	50500	51293.09	9.29	0	2521	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3024	12.80	0.59	12	0.43	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	57800	-12.80	20241226	32650	54.36	20240102	57800	-12.80	20241226	32650	54.36	20240102	0.16	N	015360	5000	300 억	557408	N	N	0	N	N
15	20241230	110325	57	100.00	KOSPI		일반서비스	N	N	N	N	N	51500	1000	2	1.98	869585000	16817	22.21	51300	52300	51000	65600	35400	50500	51708.90	9.29	0	778	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3090	13.07	0.60	12	0.28	3939.00	85750.00	57800	20241226	-10.90	32500	20231227	58.46	57800	-10.90	20241226	32650	57.73	20240102	57800	-10.90	20241226	32650	57.73	20240102	0.16	N	015360	5000	300 억	557408	N	N	0	N	N
16	20241230	100325	57	100.00	KOSPI		일반서비스	N	N	N	N	N	51700	1200	2	2.38	521124600	10057	13.28	51300	52300	51300	65600	35400	50500	51817.50	9.29	0	-118	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3102	13.13	0.60	12	0.17	3939.00	85750.00	57800	20241226	-10.55	32500	20231227	59.08	57800	-10.55	20241226	32650	58.35	20240102	57800	-10.55	20241226	32650	58.35	20240102	0.16	N	015360	5000	300 억	557408	N	N	0	N	N
17	20241230	090326	57	100.00	KOSPI		일반서비스	N	N	N	N	N	51700	1200	2	2.38	136230200	2628	3.47	51300	52300	51300	65600	35400	50500	51839.50	9.29	0	-23	56833	53666	50833	47666	44833	52250	46250	300	15100	5000	36360	100	1	6000000	3102	13.13	0.60	12	0.04	3939.00	85750.00	57800	20241226	-10.55	32500	20231227	59.08	57800	-10.55	20241226	32650	58.35	20240102	57800	-10.55	20241226	32650	58.35	20240102	0.16	N	015360	5000	300 억	557408	N	N	0	N	N
18	20241227	160323	57	100.00	KOSPI		서비스업	N	N	N	N	N	50500	-6700	5	-11.71	3740203100	74802	120.92	53800	54000	48000	74300	40100	57200	49998.58	9.76	0	-28449	60133	58666	56333	54866	52533	59400	55600	300	17100	5000	41180	100	1	6000000	3030	12.82	0.59	12	1.25	3939.00	85750.00	57800	20241226	-12.63	32500	20231227	55.38	57800	-12.63	20241226	32650	54.67	20240102	57800	-12.63	20241226	32500	55.38	20231227	0.16	N	015360	5000	300 억	585552	N	N	98	N	N
19	20241227	150322	57	100.00	KOSPI		서비스업	N	N	N	N	N	49350	-7850	5	-13.72	3563244200	71270	115.21	53800	54000	48000	74300	40100	57200	49996.41	9.76	0	-27378	60133	58666	56333	54866	52533	59400	55600	300	17100	5000	41180	50	1	6000000	2961	12.53	0.58	12	1.19	3939.00	85750.00	57800	20241226	-14.62	32500	20231227	51.85	57800	-14.62	20241226	32650	51.15	20240102	57800	-14.62	20241226	32500	51.85	20231227	0.16	N	015360	5000	300 억	585552	N	N	98	N	N
20	20241227	140325	57	100.00	KOSPI		서비스업	N	N	N	N	N	50100	-7100	5	-12.41	3299521550	65958	106.63	53800	54000	48000	74300	40100	57200	50024.58	9.76	0	-27216	60133	58666	56333	54866	52533	59400	55600	300	17100	5000	41180	100	1	6000000	3006	12.72	0.58	12	1.10	3939.00	85750.00	57800	20241226	-13.32	32500	20231227	54.15	57800	-13.32	20241226	32650	53.45	20240102	57800	-13.32	20241226	32500	54.15	20231227	0.16	N	015360	5000	300 억	585552	N	N	98	N	N
21	20241227	130325	57	100.00	KOSPI		서비스업	N	N	N	N	N	49150	-8050	5	-14.07	3038300250	60718	98.16	53800	54000	48000	74300	40100	57200	50039.53	9.76	0	-25482	60133	58666	56333	54866	52533	59400	55600	300	17100	5000	41180	50	1	6000000	2949	12.48	0.57	12	1.01	3939.00	85750.00	57800	20241226	-14.97	32500	20231227	51.23	57800	-14.97	20241226	32650	50.54	20240102	57800	-14.97	20241226	32500	51.23	20231227	0.16	N	015360	5000	300 억	585552	N	N	98	N	N
22	20241227	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	49250	-7950	5	-13.90	2840386900	56689	91.64	53800	54000	48000	74300	40100	57200	50104.73	9.76	0	-24378	60133	58666	56333	54866	52533	59400	55600	300	17100	5000	41180	50	1	6000000	2955	12.50	0.57	12	0.94	3939.00	85750.00	57800	20241226	-14.79	32500	20231227	51.54	57800	-14.79	20241226	32650	50.84	20240102	57800	-14.79	20241226	32500	51.54	20231227	0.16	N	015360	5000	300 억	585552	N	N	98	N	N
23	20241227	110323	57	100.00	KOSPI		서비스업	N	N	N	N	N	48200	-9000	5	-15.73	2553960450	50811	82.14	53800	54000	48000	74300	40100	57200	50263.93	9.76	0	-22363	60133	58666	56333	54866	52533	59400	55600	300	17100	5000	41180	50	1	6000000	2892	12.24	0.56	12	0.85	3939.00	85750.00	57800	20241226	-16.61	32500	20231227	48.31	57800	-16.61	20241226	32650	47.63	20240102	57800	-16.61	20241226	32500	48.31	20231227	0.16	N	015360	5000	300 억	585552	N	N	98	N	N
24	20241227	100323	57	100.00	KOSPI		서비스업	N	N	N	N	N	49600	-7600	5	-13.29	1891025350	37251	60.22	53800	54000	49050	74300	40100	57200	50764.42	9.76	0	-17924	60133	58666	56333	54866	52533	59400	55600	300	17100	5000	41180	50	1	6000000	2976	12.59	0.58	12	0.62	3939.00	85750.00	57800	20241226	-14.19	32500	20231227	52.62	57800	-14.19	20241226	32650	51.91	20240102	57800	-14.19	20241226	32500	52.62	20231227	0.16	N	015360	5000	300 억	585552	N	N	98	N	N
25	20241227	090325	57	100.00	KOSPI		서비스업	N	N	N	N	N	52000	-5200	5	-9.09	250544400	4728	7.64	53800	54000	51700	74300	40100	57200	52991.62	9.76	0	-817	60133	58666	56333	54866	52533	59400	55600	300	17100	5000	41180	100	1	6000000	3120	13.20	0.61	12	0.08	3939.00	85750.00	57800	20241226	-10.03	32500	20231227	60.00	57800	-10.03	20241226	32650	59.26	20240102	57800	-10.03	20241226	32500	60.00	20231227	0.16	N	015360	5000	300 억	585552	N	N	98	N	N
26	20241226	160323	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	57200	2400	2	4.38	3447922200	61615	261.75	54800	57800	54000	71200	38400	54800	55955.20	9.57	0	7649	56400	55600	54700	53900	53000	55150	53450	300	16400	5000	39450	100	1	6000000	3432	14.52	0.67	12	1.03	3939.00	85750.00	57800	20241226	-1.04	32500	20231227	76.00	57800	-1.04	20241226	32650	75.19	20240102	57800	-1.04	20241226	32500	76.00	20231227	0.15	N	015360	5000	300 억	574008	N	N	98	N	N
27	20241226	150321	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	57300	2500	2	4.56	2943054100	52796	224.28	54800	57800	54000	71200	38400	54800	55743.88	9.57	0	8495	56400	55600	54700	53900	53000	55150	53450	300	16400	5000	39450	100	1	6000000	3438	14.55	0.67	12	0.88	3939.00	85750.00	57800	20241226	-0.87	32500	20231227	76.31	57800	-0.87	20241226	32650	75.50	20240102	57800	-0.87	20241226	32500	76.31	20231227	0.15	N	015360	5000	300 억	574008	N	N	0	N	N
28	20241226	140321	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	55700	900	2	1.64	2061755000	37248	158.23	54800	56500	54000	71200	38400	54800	55352.10	9.57	0	2434	56400	55600	54700	53900	53000	55150	53450	300	16400	5000	39450	100	1	6000000	3342	14.14	0.65	12	0.62	3939.00	85750.00	56500	20241226	-1.42	32500	20231227	71.38	56500	-1.42	20241226	32650	70.60	20240102	56500	-1.42	20241226	32500	71.38	20231227	0.15	N	015360	5000	300 억	574008	N	N	0	N	N
29	20241226	130323	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	56100	1300	2	2.37	1853133600	33509	142.35	54800	56500	54000	71200	38400	54800	55302.56	9.57	0	2457	56400	55600	54700	53900	53000	55150	53450	300	16400	5000	39450	100	1	6000000	3366	14.24	0.65	12	0.56	3939.00	85750.00	56500	20241226	-0.71	32500	20231227	72.62	56500	-0.71	20241226	32650	71.82	20240102	56500	-0.71	20241226	32500	72.62	20231227	0.15	N	015360	5000	300 억	574008	N	N	0	N	N
30	20241226	120321	57	100.00	KOSPI		서비스업	N	N	N	N	N	55600	800	2	1.46	1471898300	26699	113.42	54800	55900	54000	71200	38400	54800	55129.34	9.57	0	1525	56400	55600	54700	53900	53000	55150	53450	300	16400	5000	39450	100	1	6000000	3336	14.12	0.65	12	0.44	3939.00	85750.00	56400	20241223	-1.42	32500	20231227	71.08	56400	-1.42	20241223	32650	70.29	20240102	56400	-1.42	20241223	32500	71.08	20231227	0.15	N	015360	5000	300 억	574008	N	N	0	N	N
31	20241226	110322	57	100.00	KOSPI		서비스업	N	N	N	N	N	54900	100	2	0.18	1152325200	20948	88.99	54800	55800	54000	71200	38400	54800	55008.84	9.57	0	307	56400	55600	54700	53900	53000	55150	53450	300	16400	5000	39450	100	1	6000000	3294	13.94	0.64	12	0.35	3939.00	85750.00	56400	20241223	-2.66	32500	20231227	68.92	56400	-2.66	20241223	32650	68.15	20240102	56400	-2.66	20241223	32500	68.92	20231227	0.15	N	015360	5000	300 억	574008	N	N	0	N	N
32	20241226	100322	57	100.00	KOSPI		서비스업	N	N	N	N	N	55200	400	2	0.73	571607100	10451	44.40	54800	55200	54000	71200	38400	54800	54694.01	9.57	0	-95	56400	55600	54700	53900	53000	55150	53450	300	16400	5000	39450	100	1	6000000	3312	14.01	0.64	12	0.17	3939.00	85750.00	56400	20241223	-2.13	32500	20231227	69.85	56400	-2.13	20241223	32650	69.07	20240102	56400	-2.13	20241223	32500	69.85	20231227	0.15	N	015360	5000	300 억	574008	N	N	0	N	N
33	20241226	090322	57	100.00	KOSPI		서비스업	N	N	N	N	N	54800	0	3	0.00	11928900	218	0.93	54800	54800	54700	71200	38400	54800	54719.72	9.57	0	-146	56400	55600	54700	53900	53000	55150	53450	300	16400	5000	39450	100	1	6000000	3288	13.91	0.64	12	0.00	3939.00	85750.00	56400	20241223	-2.84	32500	20231227	68.62	56400	-2.84	20241223	32650	67.84	20240102	56400	-2.84	20241223	32500	68.62	20231227	0.15	N	015360	5000	300 억	574008	N	N	0	N	N
34	20241224	160322	57	100.00	KOSPI		서비스업	N	N	N	N	N	54800	-700	5	-1.26	1281942100	23538	42.25	55500	55500	53800	72100	38900	55500	54462.66	9.64	0	-4771	57433	56466	55433	54466	53433	56950	54950	300	16600	5000	39960	100	1	6000000	3288	13.91	0.64	12	0.39	3939.00	85750.00	56400	20241223	-2.84	32500	20231227	68.62	56400	-2.84	20241223	32650	67.84	20240102	56400	-2.84	20241223	32500	68.62	20231227	0.15	N	015360	5000	300 억	578566	N	N	0	N	N
35	20241224	150321	57	100.00	KOSPI		서비스업	N	N	N	N	N	54000	-1500	5	-2.70	1086101900	19954	35.82	55500	55500	53800	72100	38900	55500	54430.28	9.64	0	-4093	57433	56466	55433	54466	53433	56950	54950	300	16600	5000	39960	100	1	6000000	3240	13.71	0.63	12	0.33	3939.00	85750.00	56400	20241223	-4.26	32500	20231227	66.15	56400	-4.26	20241223	32650	65.39	20240102	56400	-4.26	20241223	32500	66.15	20231227	0.15	N	015360	5000	300 억	578566	N	N	0	N	N
36	20241224	140320	57	100.00	KOSPI		서비스업	N	N	N	N	N	53900	-1600	5	-2.88	832319700	15256	27.38	55500	55500	53800	72100	38900	55500	54556.88	9.64	0	-4788	57433	56466	55433	54466	53433	56950	54950	300	16600	5000	39960	100	1	6000000	3234	13.68	0.63	12	0.25	3939.00	85750.00	56400	20241223	-4.43	32500	20231227	65.85	56400	-4.43	20241223	32650	65.08	20240102	56400	-4.43	20241223	32500	65.85	20231227	0.15	N	015360	5000	300 억	578566	N	N	0	N	N
37	20241224	130321	57	100.00	KOSPI		서비스업	N	N	N	N	N	54300	-1200	5	-2.16	655942500	11993	21.53	55500	55500	54200	72100	38900	55500	54693.78	9.64	0	-4279	57433	56466	55433	54466	53433	56950	54950	300	16600	5000	39960	100	1	6000000	3258	13.79	0.63	12	0.20	3939.00	85750.00	56400	20241223	-3.72	32500	20231227	67.08	56400	-3.72	20241223	32650	66.31	20240102	56400	-3.72	20241223	32500	67.08	20231227	0.15	N	015360	5000	300 억	578566	N	N	0	N	N
38	20241224	120321	57	100.00	KOSPI		서비스업	N	N	N	N	N	54600	-900	5	-1.62	391962000	7150	12.83	55500	55500	54400	72100	38900	55500	54819.86	9.64	0	-1539	57433	56466	55433	54466	53433	56950	54950	300	16600	5000	39960	100	1	6000000	3276	13.86	0.64	12	0.12	3939.00	85750.00	56400	20241223	-3.19	32500	20231227	68.00	56400	-3.19	20241223	32650	67.23	20240102	56400	-3.19	20241223	32500	68.00	20231227	0.15	N	015360	5000	300 억	578566	N	N	0	N	N
39	20241224	110321	57	100.00	KOSPI		서비스업	N	N	N	N	N	54500	-1000	5	-1.80	267244100	4868	8.74	55500	55500	54400	72100	38900	55500	54898.13	9.64	0	-1999	57433	56466	55433	54466	53433	56950	54950	300	16600	5000	39960	100	1	6000000	3270	13.84	0.64	12	0.08	3939.00	85750.00	56400	20241223	-3.37	32500	20231227	67.69	56400	-3.37	20241223	32650	66.92	20240102	56400	-3.37	20241223	32500	67.69	20231227	0.15	N	015360	5000	300 억	578566	N	N	0	N	N
40	20241224	100321	57	100.00	KOSPI		서비스업	N	N	N	N	N	54900	-600	5	-1.08	124275300	2257	4.05	55500	55500	54400	72100	38900	55500	55062.16	9.64	0	-1043	57433	56466	55433	54466	53433	56950	54950	300	16600	5000	39960	100	1	6000000	3294	13.94	0.64	12	0.04	3939.00	85750.00	56400	20241223	-2.66	32500	20231227	68.92	56400	-2.66	20241223	32650	68.15	20240102	56400	-2.66	20241223	32500	68.92	20231227	0.15	N	015360	5000	300 억	578566	N	N	0	N	N
41	20241224	090323	57	100.00	KOSPI		서비스업	N	N	N	N	N	55200	-300	5	-0.54	20765100	376	0.67	55500	55500	54400	72100	38900	55500	55226.33	9.64	0	-46	57433	56466	55433	54466	53433	56950	54950	300	16600	5000	39960	100	1	6000000	3312	14.01	0.64	12	0.01	3939.00	85750.00	56400	20241223	-2.13	32500	20231227	69.85	56400	-2.13	20241223	32650	69.07	20240102	56400	-2.13	20241223	32500	69.85	20231227	0.15	N	015360	5000	300 억	578566	N	N	0	N	N
42	20241223	160319	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	55500	300	2	0.54	1118878000	20130	128.72	55000	56400	54400	71700	38700	55200	55582.61	9.57	0	3679	56600	55900	55100	54400	53600	56250	54750	300	16500	5000	39740	100	1	6000000	3330	14.09	0.65	12	0.34	3939.00	85750.00	56400	20241223	-1.60	32500	20231227	70.77	56400	-1.60	20241223	32650	69.98	20240102	56400	-1.60	20241223	32500	70.77	20231227	0.15	N	015360	5000	300 억	574401	N	N	0	N	N
43	20241223	150320	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	55900	700	2	1.27	1069978400	19253	123.12	55000	56400	54400	71700	38700	55200	55574.63	9.57	0	3776	56600	55900	55100	54400	53600	56250	54750	300	16500	5000	39740	100	1	6000000	3354	14.19	0.65	12	0.32	3939.00	85750.00	56400	20241223	-0.89	32500	20231227	72.00	56400	-0.89	20241223	32650	71.21	20240102	56400	-0.89	20241223	32500	72.00	20231227	0.15	N	015360	5000	300 억	574401	N	N	0	N	N
44	20241223	140318	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	55700	500	2	0.91	906963100	16334	104.45	55000	56400	54400	71700	38700	55200	55526.09	9.57	0	3798	56600	55900	55100	54400	53600	56250	54750	300	16500	5000	39740	100	1	6000000	3342	14.14	0.65	12	0.27	3939.00	85750.00	56400	20241223	-1.24	32500	20231227	71.38	56400	-1.24	20241223	32650	70.60	20240102	56400	-1.24	20241223	32500	71.38	20231227	0.15	N	015360	5000	300 억	574401	N	N	0	N	N
45	20241223	130320	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	56100	900	2	1.63	660057600	11924	76.25	55000	56300	54400	71700	38700	55200	55355.38	9.57	0	2638	56600	55900	55100	54400	53600	56250	54750	300	16500	5000	39740	100	1	6000000	3366	14.24	0.65	12	0.20	3939.00	85750.00	56300	20241223	-0.36	32500	20231227	72.62	56300	-0.36	20241223	32650	71.82	20240102	56300	-0.36	20241223	32500	72.62	20231227	0.15	N	015360	5000	300 억	574401	N	N	0	N	N
46	20241223	120320	57	100.00	KOSPI		서비스업	N	N	N	N	N	55400	200	2	0.36	508258100	9212	58.91	55000	55700	54400	71700	38700	55200	55173.48	9.57	0	1941	56600	55900	55100	54400	53600	56250	54750	300	16500	5000	39740	100	1	6000000	3324	14.06	0.65	12	0.15	3939.00	85750.00	56100	20241218	-1.25	32500	20231227	70.46	56100	-1.25	20241218	32650	69.68	20240102	56100	-1.25	20241218	32500	70.46	20231227	0.15	N	015360	5000	300 억	574401	N	N	0	N	N
47	20241223	110319	57	100.00	KOSPI		서비스업	N	N	N	N	N	55400	200	2	0.36	413089100	7494	47.92	55000	55700	54400	71700	38700	55200	55122.64	9.57	0	999	56600	55900	55100	54400	53600	56250	54750	300	16500	5000	39740	100	1	6000000	3324	14.06	0.65	12	0.12	3939.00	85750.00	56100	20241218	-1.25	32500	20231227	70.46	56100	-1.25	20241218	32650	69.68	20240102	56100	-1.25	20241218	32500	70.46	20231227	0.15	N	015360	5000	300 억	574401	N	N	0	N	N
48	20241223	100319	57	100.00	KOSPI		서비스업	N	N	N	N	N	54900	-300	5	-0.54	146398200	2669	17.07	55000	55200	54400	71700	38700	55200	54851.33	9.57	0	-1146	56600	55900	55100	54400	53600	56250	54750	300	16500	5000	39740	100	1	6000000	3294	13.94	0.64	12	0.04	3939.00	85750.00	56100	20241218	-2.14	32500	20231227	68.92	56100	-2.14	20241218	32650	68.15	20240102	56100	-2.14	20241218	32500	68.92	20231227	0.15	N	015360	5000	300 억	574401	N	N	0	N	N
49	20241223	090319	57	100.00	KOSPI		서비스업	N	N	N	N	N	55000	-200	5	-0.36	11879200	216	1.38	55000	55000	54900	71700	38700	55200	54996.30	9.57	0	-77	56600	55900	55100	54400	53600	56250	54750	300	16500	5000	39740	100	1	6000000	3300	13.96	0.64	12	0.00	3939.00	85750.00	56100	20241218	-1.96	32500	20231227	69.23	56100	-1.96	20241218	32650	68.45	20240102	56100	-1.96	20241218	32500	69.23	20231227	0.15	N	015360	5000	300 억	574401	N	N	0	N	N
50	20241220	160317	57	100.00	KOSPI		서비스업	N	N	N	N	N	55200	200	2	0.36	853910600	15610	90.80	55000	55800	54300	71500	38500	55000	54702.79	9.57	0	624	56666	55832	55166	54332	53666	55500	54000	300	16500	5000	39600	100	1	6000000	3312	14.01	0.64	12	0.26	3939.00	85750.00	56100	20241218	-1.60	32500	20231227	69.85	56100	-1.60	20241218	32650	69.07	20240102	56100	-1.60	20241218	32500	69.85	20231227	0.12	N	015360	5000	300 억	573980	N	N	0	N	N
51	20241220	150318	57	100.00	KOSPI		서비스업	N	N	N	N	N	54600	-400	5	-0.73	828594000	15148	88.11	55000	55800	54300	71500	38500	55000	54699.89	9.57	0	402	56666	55832	55166	54332	53666	55500	54000	300	16500	5000	39600	100	1	6000000	3276	13.86	0.64	12	0.25	3939.00	85750.00	56100	20241218	-2.67	32500	20231227	68.00	56100	-2.67	20241218	32650	67.23	20240102	56100	-2.67	20241218	32500	68.00	20231227	0.12	N	015360	5000	300 억	573980	N	N	0	N	N
52	20241220	140318	57	100.00	KOSPI		서비스업	N	N	N	N	N	54400	-600	5	-1.09	778500000	14230	82.77	55000	55800	54300	71500	38500	55000	54708.36	9.57	0	-45	56666	55832	55166	54332	53666	55500	54000	300	16500	5000	39600	100	1	6000000	3264	13.81	0.63	12	0.24	3939.00	85750.00	56100	20241218	-3.03	32500	20231227	67.38	56100	-3.03	20241218	32650	66.62	20240102	56100	-3.03	20241218	32500	67.38	20231227	0.12	N	015360	5000	300 억	573980	N	N	0	N	N
53	20241220	130318	57	100.00	KOSPI		서비스업	N	N	N	N	N	54600	-400	5	-0.73	512769800	9354	54.41	55000	55800	54400	71500	38500	55000	54818.24	9.57	0	118	56666	55832	55166	54332	53666	55500	54000	300	16500	5000	39600	100	1	6000000	3276	13.86	0.64	12	0.16	3939.00	85750.00	56100	20241218	-2.67	32500	20231227	68.00	56100	-2.67	20241218	32650	67.23	20240102	56100	-2.67	20241218	32500	68.00	20231227	0.12	N	015360	5000	300 억	573980	N	N	0	N	N
54	20241220	120317	57	100.00	KOSPI		서비스업	N	N	N	N	N	54800	-200	5	-0.36	478200300	8723	50.74	55000	55800	54400	71500	38500	55000	54820.62	9.57	0	258	56666	55832	55166	54332	53666	55500	54000	300	16500	5000	39600	100	1	6000000	3288	13.91	0.64	12	0.15	3939.00	85750.00	56100	20241218	-2.32	32500	20231227	68.62	56100	-2.32	20241218	32650	67.84	20240102	56100	-2.32	20241218	32500	68.62	20231227	0.12	N	015360	5000	300 억	573980	N	N	0	N	N
55	20241220	110316	57	100.00	KOSPI		서비스업	N	N	N	N	N	55000	0	3	0.00	381640200	6964	40.51	55000	55800	54400	71500	38500	55000	54801.87	9.57	0	1330	56666	55832	55166	54332	53666	55500	54000	300	16500	5000	39600	100	1	6000000	3300	13.96	0.64	12	0.12	3939.00	85750.00	56100	20241218	-1.96	32500	20231227	69.23	56100	-1.96	20241218	32650	68.45	20240102	56100	-1.96	20241218	32500	69.23	20231227	0.12	N	015360	5000	300 억	573980	N	N	0	N	N
56	20241220	100317	57	100.00	KOSPI		서비스업	N	N	N	N	N	54600	-400	5	-0.73	271977200	4956	28.83	55000	55800	54500	71500	38500	55000	54878.37	9.57	0	788	56666	55832	55166	54332	53666	55500	54000	300	16500	5000	39600	100	1	6000000	3276	13.86	0.64	12	0.08	3939.00	85750.00	56100	20241218	-2.67	32500	20231227	68.00	56100	-2.67	20241218	32650	67.23	20240102	56100	-2.67	20241218	32500	68.00	20231227	0.12	N	015360	5000	300 억	573980	N	N	0	N	N
57	20241220	090318	57	100.00	KOSPI		서비스업	N	N	N	N	N	54600	-400	5	-0.73	16444000	301	1.75	55000	55000	54500	71500	38500	55000	54631.23	9.57	0	-92	56666	55832	55166	54332	53666	55500	54000	300	16500	5000	39600	100	1	6000000	3276	13.86	0.64	12	0.01	3939.00	85750.00	56100	20241218	-2.67	32500	20231227	68.00	56100	-2.67	20241218	32650	67.23	20240102	56100	-2.67	20241218	32500	68.00	20231227	0.12	N	015360	5000	300 억	573980	N	N	0	N	N
58	20241219	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	55000	-1100	5	-1.96	945244100	17171	60.64	55300	56000	54500	72900	39300	56100	55048.92	9.69	0	-7255	58033	57066	55133	54166	52233	57550	54650	300	16800	5000	40390	100	1	6000000	3300	13.96	0.64	12	0.29	3939.00	85750.00	56100	20241218	-1.96	32500	20231227	69.23	56100	-1.96	20241218	32650	68.45	20240102	56100	-1.96	20241218	32500	69.23	20231227	0.13	N	015360	5000	300 억	581687	N	N	0	N	N
59	20241219	150315	57	100.00	KOSPI		서비스업	N	N	N	N	N	54600	-1500	5	-2.67	912686700	16576	58.54	55300	56000	54500	72900	39300	56100	55060.73	9.69	0	-7108	58033	57066	55133	54166	52233	57550	54650	300	16800	5000	40390	100	1	6000000	3276	13.86	0.64	12	0.28	3939.00	85750.00	56100	20241218	-2.67	32500	20231227	68.00	56100	-2.67	20241218	32650	67.23	20240102	56100	-2.67	20241218	32500	68.00	20231227	0.13	N	015360	5000	300 억	581687	N	N	0	N	N
60	20241219	140317	57	100.00	KOSPI		서비스업	N	N	N	N	N	54800	-1300	5	-2.32	814249900	14776	52.18	55300	56000	54500	72900	39300	56100	55106.25	9.69	0	-6325	58033	57066	55133	54166	52233	57550	54650	300	16800	5000	40390	100	1	6000000	3288	13.91	0.64	12	0.25	3939.00	85750.00	56100	20241218	-2.32	32500	20231227	68.62	56100	-2.32	20241218	32650	67.84	20240102	56100	-2.32	20241218	32500	68.62	20231227	0.13	N	015360	5000	300 억	581687	N	N	0	N	N
61	20241219	130316	57	100.00	KOSPI		서비스업	N	N	N	N	N	54900	-1200	5	-2.14	789439800	14322	50.58	55300	56000	54500	72900	39300	56100	55120.78	9.69	0	-6287	58033	57066	55133	54166	52233	57550	54650	300	16800	5000	40390	100	1	6000000	3294	13.94	0.64	12	0.24	3939.00	85750.00	56100	20241218	-2.14	32500	20231227	68.92	56100	-2.14	20241218	32650	68.15	20240102	56100	-2.14	20241218	32500	68.92	20231227	0.13	N	015360	5000	300 억	581687	N	N	0	N	N
62	20241219	120317	57	100.00	KOSPI		서비스업	N	N	N	N	N	54700	-1400	5	-2.50	732934100	13290	46.93	55300	56000	54500	72900	39300	56100	55149.29	9.69	0	-5820	58033	57066	55133	54166	52233	57550	54650	300	16800	5000	40390	100	1	6000000	3282	13.89	0.64	12	0.22	3939.00	85750.00	56100	20241218	-2.50	32500	20231227	68.31	56100	-2.50	20241218	32650	67.53	20240102	56100	-2.50	20241218	32500	68.31	20231227	0.13	N	015360	5000	300 억	581687	N	N	0	N	N
63	20241219	110317	57	100.00	KOSPI		서비스업	N	N	N	N	N	54600	-1500	5	-2.67	634848500	11496	40.60	55300	56000	54500	72900	39300	56100	55223.43	9.69	0	-5052	58033	57066	55133	54166	52233	57550	54650	300	16800	5000	40390	100	1	6000000	3276	13.86	0.64	12	0.19	3939.00	85750.00	56100	20241218	-2.67	32500	20231227	68.00	56100	-2.67	20241218	32650	67.23	20240102	56100	-2.67	20241218	32500	68.00	20231227	0.13	N	015360	5000	300 억	581687	N	N	0	N	N
64	20241219	100316	57	100.00	KOSPI		서비스업	N	N	N	N	N	55200	-900	5	-1.60	335711500	6053	21.38	55300	56000	55000	72900	39300	56100	55462.00	9.69	0	-1645	58033	57066	55133	54166	52233	57550	54650	300	16800	5000	40390	100	1	6000000	3312	14.01	0.64	12	0.10	3939.00	85750.00	56100	20241218	-1.60	32500	20231227	69.85	56100	-1.60	20241218	32650	69.07	20240102	56100	-1.60	20241218	32500	69.85	20231227	0.13	N	015360	5000	300 억	581687	N	N	0	N	N
65	20241219	090317	57	100.00	KOSPI		서비스업	N	N	N	N	N	55800	-300	5	-0.53	99381100	1800	6.36	55300	55800	55000	72900	39300	56100	55211.72	9.69	0	84	58033	57066	55133	54166	52233	57550	54650	300	16800	5000	40390	100	1	6000000	3348	14.17	0.65	12	0.03	3939.00	85750.00	56100	20241218	-0.53	32500	20231227	71.69	56100	-0.53	20241218	32650	70.90	20240102	56100	-0.53	20241218	32500	71.69	20231227	0.13	N	015360	5000	300 억	581687	N	N	0	N	N
66	20241218	160315	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	56100	2900	2	5.45	1555123400	28247	110.27	53200	56100	53200	69100	37300	53200	55053.09	9.64	0	3263	55666	54432	53066	51832	50466	55050	52450	300	15900	5000	38300	100	1	6000000	3366	14.24	0.65	12	0.47	3939.00	85750.00	56100	20241218	0.00	32500	20231227	72.62	56100	0.00	20241218	32650	71.82	20240102	56100	0.00	20241218	32500	72.62	20231227	0.13	N	015360	5000	300 억	578359	N	N	437	N	N
67	20241218	150317	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	55600	2400	2	4.51	1323779200	24105	94.10	53200	55800	53200	69100	37300	53200	54917.20	9.64	0	1873	55666	54432	53066	51832	50466	55050	52450	300	15900	5000	38300	100	1	6000000	3336	14.12	0.65	12	0.40	3939.00	85750.00	55800	20241218	-0.36	32500	20231227	71.08	55800	-0.36	20241218	32650	70.29	20240102	55800	-0.36	20241218	32500	71.08	20231227	0.13	N	015360	5000	300 억	578359	N	N	437	N	N
68	20241218	140316	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	55600	2400	2	4.51	1206298900	21989	85.84	53200	55800	53200	69100	37300	53200	54859.20	9.64	0	787	55666	54432	53066	51832	50466	55050	52450	300	15900	5000	38300	100	1	6000000	3336	14.12	0.65	12	0.37	3939.00	85750.00	55800	20241218	-0.36	32500	20231227	71.08	55800	-0.36	20241218	32650	70.29	20240102	55800	-0.36	20241218	32500	71.08	20231227	0.13	N	015360	5000	300 억	578359	N	N	437	N	N
69	20241218	130316	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	55700	2500	2	4.70	1065482700	19447	75.92	53200	55800	53200	69100	37300	53200	54789.05	9.64	0	28	55666	54432	53066	51832	50466	55050	52450	300	15900	5000	38300	100	1	6000000	3342	14.14	0.65	12	0.32	3939.00	85750.00	55800	20241218	-0.18	32500	20231227	71.38	55800	-0.18	20241218	32650	70.60	20240102	55800	-0.18	20241218	32500	71.38	20231227	0.13	N	015360	5000	300 억	578359	N	N	437	N	N
70	20241218	120317	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	55500	2300	2	4.32	872191500	15971	62.35	53200	55500	53200	69100	37300	53200	54610.95	9.64	0	434	55666	54432	53066	51832	50466	55050	52450	300	15900	5000	38300	100	1	6000000	3330	14.09	0.65	12	0.27	3939.00	85750.00	55500	20241218	0.00	32500	20231227	70.77	55500	0.00	20241218	32650	69.98	20240102	55500	0.00	20241218	32500	70.77	20231227	0.13	N	015360	5000	300 억	578359	N	N	437	N	N
71	20241218	110317	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	54600	1400	2	2.63	568467800	10460	40.83	53200	54900	53200	69100	37300	53200	54346.83	9.64	0	-2889	55666	54432	53066	51832	50466	55050	52450	300	15900	5000	38300	100	1	6000000	3276	13.86	0.64	12	0.17	3939.00	85750.00	54900	20241218	-0.55	32500	20231227	68.00	54900	-0.55	20241218	32650	67.23	20240102	54900	-0.55	20241218	32500	68.00	20231227	0.13	N	015360	5000	300 억	578359	N	N	437	N	N
72	20241218	100316	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	54700	1500	2	2.82	424932200	7816	30.51	53200	54900	53200	69100	37300	53200	54366.97	9.64	0	-2828	55666	54432	53066	51832	50466	55050	52450	300	15900	5000	38300	100	1	6000000	3282	13.89	0.64	12	0.13	3939.00	85750.00	54900	20241218	-0.36	32500	20231227	68.31	54900	-0.36	20241218	32650	67.53	20240102	54900	-0.36	20241218	32500	68.31	20231227	0.13	N	015360	5000	300 억	578359	N	N	437	N	N
73	20241218	090318	57	100.00	KOSPI		서비스업	N	N	N	N	N	53200	0	3	0.00	6171200	116	0.45	53200	53200	53200	69100	37300	53200	53200.00	9.64	0	28	55666	54432	53066	51832	50466	55050	52450	300	15900	5000	38300	100	1	6000000	3192	13.51	0.62	12	0.00	3939.00	85750.00	54300	20241217	-2.03	32500	20231227	63.69	54300	-2.03	20241217	32650	62.94	20240102	54300	-2.03	20241217	32500	63.69	20231227	0.13	N	015360	5000	300 억	578359	N	N	437	N	N
74	20241217	160314	57	100.00	KOSPI	신고가		N	N	N	N	N	53200	1500	2	2.90	1354168900	25548	258.98	52000	54300	51700	67200	36200	51700	53004.39	9.59	0	6518	52300	52000	51500	51200	50700	52150	51350	300	15500	5000	37220	100	1	6000000	3192	13.51	0.62	12	0.43	3939.00	85750.00	54300	20241217	-2.03	32500	20231227	63.69	54300	-2.03	20241217	32650	62.94	20240102	54300	-2.03	20241217	32500	63.69	20231227	0.14	N	015360	5000	300 억	575365	N	N	437	N	N
75	20241217	150315	57	100.00	KOSPI	신고가		N	N	N	N	N	53700	2000	2	3.87	1294454100	24432	247.66	52000	54300	51700	67200	36200	51700	52981.91	9.59	0	6622	52300	52000	51500	51200	50700	52150	51350	300	15500	5000	37220	100	1	6000000	3222	13.63	0.63	12	0.41	3939.00	85750.00	54300	20241217	-1.10	32500	20231227	65.23	54300	-1.10	20241217	32650	64.47	20240102	54300	-1.10	20241217	32500	65.23	20231227	0.14	N	015360	5000	300 억	575365	N	N	3	N	N
76	20241217	140317	57	100.00	KOSPI	신고가		N	N	N	N	N	53700	2000	2	3.87	892681200	16989	172.21	52000	53800	51700	67200	36200	51700	52544.66	9.59	0	4889	52300	52000	51500	51200	50700	52150	51350	300	15500	5000	37220	100	1	6000000	3222	13.63	0.63	12	0.28	3939.00	85750.00	53800	20241217	-0.19	32500	20231227	65.23	53800	-0.19	20241217	32650	64.47	20240102	53800	-0.19	20241217	32500	65.23	20231227	0.14	N	015360	5000	300 억	575365	N	N	3	N	N
77	20241217	130312	57	100.00	KOSPI			N	N	N	N	N	51800	100	2	0.19	360922000	6941	70.36	52000	52300	51700	67200	36200	51700	51998.56	9.59	0	-996	52300	52000	51500	51200	50700	52150	51350	300	15500	5000	37220	100	1	6000000	3108	13.15	0.60	12	0.12	3939.00	85750.00	53500	20241029	-3.18	32500	20231227	59.38	53500	-3.18	20241029	32650	58.65	20240102	53500	-3.18	20241029	32500	59.38	20231227	0.14	N	015360	5000	300 억	575365	N	N	3	N	N
78	20241217	120315	57	100.00	KOSPI			N	N	N	N	N	51800	100	2	0.19	291914000	5618	56.95	52000	52300	51700	67200	36200	51700	51960.48	9.59	0	-637	52300	52000	51500	51200	50700	52150	51350	300	15500	5000	37220	100	1	6000000	3108	13.15	0.60	12	0.09	3939.00	85750.00	53500	20241029	-3.18	32500	20231227	59.38	53500	-3.18	20241029	32650	58.65	20240102	53500	-3.18	20241029	32500	59.38	20231227	0.14	N	015360	5000	300 억	575365	N	N	3	N	N
79	20241217	110315	57	100.00	KOSPI			N	N	N	N	N	51900	200	2	0.39	250767500	4825	48.91	52000	52300	51700	67200	36200	51700	51972.54	9.59	0	-485	52300	52000	51500	51200	50700	52150	51350	300	15500	5000	37220	100	1	6000000	3114	13.18	0.61	12	0.08	3939.00	85750.00	53500	20241029	-2.99	32500	20231227	59.69	53500	-2.99	20241029	32650	58.96	20240102	53500	-2.99	20241029	32500	59.69	20231227	0.14	N	015360	5000	300 억	575365	N	N	3	N	N
80	20241217	100312	57	100.00	KOSPI			N	N	N	N	N	52000	300	2	0.58	176833500	3399	34.46	52000	52300	51700	67200	36200	51700	52025.15	9.59	0	-317	52300	52000	51500	51200	50700	52150	51350	300	15500	5000	37220	100	1	6000000	3120	13.20	0.61	12	0.06	3939.00	85750.00	53500	20241029	-2.80	32500	20231227	60.00	53500	-2.80	20241029	32650	59.26	20240102	53500	-2.80	20241029	32500	60.00	20231227	0.14	N	015360	5000	300 억	575365	N	N	3	N	N
81	20241217	090315	57	100.00	KOSPI			N	N	N	N	N	52000	300	2	0.58	41807900	804	8.15	52000	52000	51900	67200	36200	51700	51999.88	9.59	0	-573	52300	52000	51500	51200	50700	52150	51350	300	15500	5000	37220	100	1	6000000	3120	13.20	0.61	12	0.01	3939.00	85750.00	53500	20241029	-2.80	32500	20231227	60.00	53500	-2.80	20241029	32650	59.26	20240102	53500	-2.80	20241029	32500	60.00	20231227	0.14	N	015360	5000	300 억	575365	N	N	3	N	N
82	20241216	160314	57	100.00	KOSPI			N	N	N	N	N	51700	700	2	1.37	507271900	9858	125.68	51000	51800	51000	66300	35700	51000	51457.89	9.54	0	3152	52733	51866	50633	49766	48533	52300	50200	300	15300	5000	36720	100	1	6000000	3102	13.13	0.60	12	0.16	3939.00	85750.00	53500	20241029	-3.36	32500	20231227	59.08	53500	-3.36	20241029	32650	58.35	20240102	53500	-3.36	20241029	32500	59.08	20231227	0.14	N	015360	5000	300 억	572228	N	N	3	N	N
83	20241216	150315	57	100.00	KOSPI			N	N	N	N	N	51700	700	2	1.37	465382800	9047	115.34	51000	51800	51000	66300	35700	51000	51440.57	9.54	0	2898	52733	51866	50633	49766	48533	52300	50200	300	15300	5000	36720	100	1	6000000	3102	13.13	0.60	12	0.15	3939.00	85750.00	53500	20241029	-3.36	32500	20231227	59.08	53500	-3.36	20241029	32650	58.35	20240102	53500	-3.36	20241029	32500	59.08	20231227	0.14	N	015360	5000	300 억	572228	N	N	10	N	N
84	20241216	140314	57	100.00	KOSPI			N	N	N	N	N	51500	500	2	0.98	403261200	7844	100.00	51000	51700	51000	66300	35700	51000	51410.15	9.54	0	2151	52733	51866	50633	49766	48533	52300	50200	300	15300	5000	36720	100	1	6000000	3090	13.07	0.60	12	0.13	3939.00	85750.00	53500	20241029	-3.74	32500	20231227	58.46	53500	-3.74	20241029	32650	57.73	20240102	53500	-3.74	20241029	32500	58.46	20231227	0.14	N	015360	5000	300 억	572228	N	N	10	N	N
85	20241216	130315	57	100.00	KOSPI			N	N	N	N	N	51400	400	2	0.78	371098000	7219	92.03	51000	51700	51000	66300	35700	51000	51405.73	9.54	0	2050	52733	51866	50633	49766	48533	52300	50200	300	15300	5000	36720	100	1	6000000	3084	13.05	0.60	12	0.12	3939.00	85750.00	53500	20241029	-3.93	32500	20231227	58.15	53500	-3.93	20241029	32650	57.43	20240102	53500	-3.93	20241029	32500	58.15	20231227	0.14	N	015360	5000	300 억	572228	N	N	10	N	N
86	20241216	120316	57	100.00	KOSPI			N	N	N	N	N	51500	500	2	0.98	260026900	5059	64.50	51000	51700	51000	66300	35700	51000	51398.87	9.54	0	1610	52733	51866	50633	49766	48533	52300	50200	300	15300	5000	36720	100	1	6000000	3090	13.07	0.60	12	0.08	3939.00	85750.00	53500	20241029	-3.74	32500	20231227	58.46	53500	-3.74	20241029	32650	57.73	20240102	53500	-3.74	20241029	32500	58.46	20231227	0.14	N	015360	5000	300 억	572228	N	N	10	N	N
87	20241216	110315	57	100.00	KOSPI			N	N	N	N	N	51200	200	2	0.39	232456900	4523	57.66	51000	51700	51000	66300	35700	51000	51394.41	9.54	0	1563	52733	51866	50633	49766	48533	52300	50200	300	15300	5000	36720	100	1	6000000	3072	13.00	0.60	12	0.08	3939.00	85750.00	53500	20241029	-4.30	32500	20231227	57.54	53500	-4.30	20241029	32650	56.81	20240102	53500	-4.30	20241029	32500	57.54	20231227	0.14	N	015360	5000	300 억	572228	N	N	10	N	N
88	20241216	100315	57	100.00	KOSPI			N	N	N	N	N	51400	400	2	0.78	171319100	3330	42.45	51000	51700	51000	66300	35700	51000	51447.18	9.54	0	1541	52733	51866	50633	49766	48533	52300	50200	300	15300	5000	36720	100	1	6000000	3084	13.05	0.60	12	0.06	3939.00	85750.00	53500	20241029	-3.93	32500	20231227	58.15	53500	-3.93	20241029	32650	57.43	20240102	53500	-3.93	20241029	32500	58.15	20231227	0.14	N	015360	5000	300 억	572228	N	N	10	N	N
89	20241216	090315	57	100.00	KOSPI			N	N	N	N	N	51400	400	2	0.78	2104600	41	0.52	51000	51400	51000	66300	35700	51000	51331.71	9.54	0	0	52733	51866	50633	49766	48533	52300	50200	300	15300	5000	36720	100	1	6000000	3084	13.05	0.60	12	0.00	3939.00	85750.00	53500	20241029	-3.93	32500	20231227	58.15	53500	-3.93	20241029	32650	57.43	20240102	53500	-3.93	20241029	32500	58.15	20231227	0.14	N	015360	5000	300 억	572228	N	N	10	N	N
90	20241213	160309	57	100.00	KOSPI			N	N	N	N	N	51000	600	2	1.19	393524100	7778	68.92	50300	51500	49400	65500	35300	50400	50594.51	9.56	0	-710	51533	50966	49933	49366	48333	51250	49650	300	15100	5000	36280	100	1	6000000	3060	12.95	0.59	12	0.13	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	573730	N	N	10	N	N
91	20241213	150314	57	100.00	KOSPI			N	N	N	N	N	51000	600	2	1.19	347009900	6865	60.83	50300	51500	49400	65500	35300	50400	50547.69	9.56	0	-958	51533	50966	49933	49366	48333	51250	49650	300	15100	5000	36280	100	1	6000000	3060	12.95	0.59	12	0.11	3939.00	85750.00	53500	20241029	-4.67	32500	20231227	56.92	53500	-4.67	20241029	32650	56.20	20240102	53500	-4.67	20241029	32500	56.92	20231227	0.14	N	015360	5000	300 억	573730	N	N	0	N	N
92	20241213	140315	57	100.00	KOSPI			N	N	N	N	N	50700	300	2	0.60	302278800	5985	53.04	50300	51500	49400	65500	35300	50400	50506.07	9.56	0	-1144	51533	50966	49933	49366	48333	51250	49650	300	15100	5000	36280	100	1	6000000	3042	12.87	0.59	12	0.10	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.14	N	015360	5000	300 억	573730	N	N	0	N	N
93	20241213	130315	57	100.00	KOSPI			N	N	N	N	N	50700	300	2	0.60	213991400	4237	37.55	50300	51500	49400	65500	35300	50400	50505.40	9.56	0	-877	51533	50966	49933	49366	48333	51250	49650	300	15100	5000	36280	100	1	6000000	3042	12.87	0.59	12	0.07	3939.00	85750.00	53500	20241029	-5.23	32500	20231227	56.00	53500	-5.23	20241029	32650	55.28	20240102	53500	-5.23	20241029	32500	56.00	20231227	0.14	N	015360	5000	300 억	573730	N	N	0	N	N
94	20241213	120316	57	100.00	KOSPI			N	N	N	N	N	50500	100	2	0.20	154970900	3072	27.22	50300	51500	49400	65500	35300	50400	50446.26	9.56	0	-1008	51533	50966	49933	49366	48333	51250	49650	300	15100	5000	36280	100	1	6000000	3030	12.82	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	573730	N	N	0	N	N
95	20241213	110315	57	100.00	KOSPI			N	N	N	N	N	50400	0	3	0.00	126574300	2508	22.22	50300	51500	49400	65500	35300	50400	50468.22	9.56	0	-893	51533	50966	49933	49366	48333	51250	49650	300	15100	5000	36280	100	1	6000000	3024	12.80	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.79	32500	20231227	55.08	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.14	N	015360	5000	300 억	573730	N	N	0	N	N
96	20241213	100314	57	100.00	KOSPI			N	N	N	N	N	50500	100	2	0.20	74554000	1477	13.09	50300	51500	49400	65500	35300	50400	50476.64	9.56	0	-202	51533	50966	49933	49366	48333	51250	49650	300	15100	5000	36280	100	1	6000000	3030	12.82	0.59	12	0.02	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	573730	N	N	0	N	N
97	20241213	090314	57	100.00	KOSPI			N	N	N	N	N	50200	-200	5	-0.40	602500	12	0.11	50300	50300	50200	65500	35300	50400	50208.33	9.56	0	-1	51533	50966	49933	49366	48333	51250	49650	300	15100	5000	36280	100	1	6000000	3012	12.74	0.59	12	0.00	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	573730	N	N	0	N	N
98	20241212	160314	57	100.00	KOSPI			N	N	N	N	N	50400	1650	2	3.38	563975450	11275	196.91	48900	50500	48900	63300	34150	48750	50020.00	9.48	0	5732	49483	49116	48933	48566	48383	49025	48475	300	14550	5000	35100	100	1	6000000	3024	12.80	0.59	12	0.19	3939.00	85750.00	53500	20241029	-5.79	32500	20231227	55.08	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.14	N	015360	5000	300 억	568530	N	N	0	N	N
99	20241212	150314	57	100.00	KOSPI			N	N	N	N	N	50300	1550	2	3.18	527206250	10545	184.16	48900	50500	48900	63300	34150	48750	49995.85	9.48	0	5345	49483	49116	48933	48566	48383	49025	48475	300	14550	5000	35100	100	1	6000000	3018	12.77	0.59	12	0.18	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.14	N	015360	5000	300 억	568530	N	N	0	N	N
100	20241212	140313	57	100.00	KOSPI			N	N	N	N	N	50400	1650	2	3.38	513501550	10272	179.39	48900	50500	48900	63300	34150	48750	49990.42	9.48	0	5253	49483	49116	48933	48566	48383	49025	48475	300	14550	5000	35100	100	1	6000000	3024	12.80	0.59	12	0.17	3939.00	85750.00	53500	20241029	-5.79	32500	20231227	55.08	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.14	N	015360	5000	300 억	568530	N	N	0	N	N
101	20241212	130312	57	100.00	KOSPI			N	N	N	N	N	50300	1550	2	3.18	352843750	7069	123.45	48900	50500	48900	63300	34150	48750	49914.24	9.48	0	3150	49483	49116	48933	48566	48383	49025	48475	300	14550	5000	35100	100	1	6000000	3018	12.77	0.59	12	0.12	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.14	N	015360	5000	300 억	568530	N	N	0	N	N
102	20241212	120311	57	100.00	KOSPI			N	N	N	N	N	50200	1450	2	2.97	320214150	6418	112.09	48900	50500	48900	63300	34150	48750	49893.14	9.48	0	2807	49483	49116	48933	48566	48383	49025	48475	300	14550	5000	35100	100	1	6000000	3012	12.74	0.59	12	0.11	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	568530	N	N	0	N	N
103	20241212	110312	57	100.00	KOSPI			N	N	N	N	N	50400	1650	2	3.38	265706850	5332	93.12	48900	50400	48900	63300	34150	48750	49832.49	9.48	0	2433	49483	49116	48933	48566	48383	49025	48475	300	14550	5000	35100	100	1	6000000	3024	12.80	0.59	12	0.09	3939.00	85750.00	53500	20241029	-5.79	32500	20231227	55.08	53500	-5.79	20241029	32650	54.36	20240102	53500	-5.79	20241029	32500	55.08	20231227	0.14	N	015360	5000	300 억	568530	N	N	0	N	N
104	20241212	100310	57	100.00	KOSPI			N	N	N	N	N	49850	1100	2	2.26	168056950	3380	59.03	48900	50300	48900	63300	34150	48750	49720.99	9.48	0	567	49483	49116	48933	48566	48383	49025	48475	300	14550	5000	35100	50	1	6000000	2991	12.66	0.58	12	0.06	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.14	N	015360	5000	300 억	568530	N	N	0	N	N
105	20241212	090313	57	100.00	KOSPI			N	N	N	N	N	48900	150	2	0.31	293400	6	0.10	48900	48900	48900	63300	34150	48750	48900.00	9.48	0	0	49483	49116	48933	48566	48383	49025	48475	300	14550	5000	35100	50	1	6000000	2934	12.41	0.57	12	0.00	3939.00	85750.00	53500	20241029	-8.60	32500	20231227	50.46	53500	-8.60	20241029	32650	49.77	20240102	53500	-8.60	20241029	32500	50.46	20231227	0.14	N	015360	5000	300 억	568530	N	N	0	N	N
106	20241211	160311	57	100.00	KOSPI			N	N	N	N	N	48750	-150	5	-0.31	280274650	5716	55.93	48850	49300	48750	63500	34250	48900	49033.35	9.48	0	-447	50233	49566	48533	47866	46833	49900	48200	300	14600	5000	35200	50	1	6000000	2925	12.38	0.57	12	0.10	3939.00	85750.00	53500	20241029	-8.88	32500	20231227	50.00	53500	-8.88	20241029	32650	49.31	20240102	53500	-8.88	20241029	32500	50.00	20231227	0.13	N	015360	5000	300 억	569092	N	N	0	N	N
107	20241211	150232	57	100.00	KOSPI			N	N	N	N	N	48900	0	3	0.00	260946900	5320	52.05	48850	49300	48850	63500	34250	48900	49050.17	9.48	0	-186	50233	49566	48533	47866	46833	49900	48200	300	14600	5000	35200	50	1	6000000	2934	12.41	0.57	12	0.09	3939.00	85750.00	53500	20241029	-8.60	32500	20231227	50.46	53500	-8.60	20241029	32650	49.77	20240102	53500	-8.60	20241029	32500	50.46	20231227	0.13	N	015360	5000	300 억	569092	N	N	0	N	N
108	20241211	140312	57	100.00	KOSPI			N	N	N	N	N	49000	100	2	0.20	223444700	4553	44.55	48850	49300	48850	63500	34250	48900	49076.37	9.48	0	359	50233	49566	48533	47866	46833	49900	48200	300	14600	5000	35200	50	1	6000000	2940	12.44	0.57	12	0.08	3939.00	85750.00	53500	20241029	-8.41	32500	20231227	50.77	53500	-8.41	20241029	32650	50.08	20240102	53500	-8.41	20241029	32500	50.77	20231227	0.13	N	015360	5000	300 억	569092	N	N	0	N	N
109	20241211	130313	57	100.00	KOSPI			N	N	N	N	N	49200	300	2	0.61	135781850	2766	27.06	48850	49300	48850	63500	34250	48900	49089.61	9.48	0	443	50233	49566	48533	47866	46833	49900	48200	300	14600	5000	35200	50	1	6000000	2952	12.49	0.57	12	0.05	3939.00	85750.00	53500	20241029	-8.04	32500	20231227	51.38	53500	-8.04	20241029	32650	50.69	20240102	53500	-8.04	20241029	32500	51.38	20231227	0.13	N	015360	5000	300 억	569092	N	N	0	N	N
110	20241211	120314	57	100.00	KOSPI			N	N	N	N	N	49150	250	2	0.51	118743150	2419	23.67	48850	49300	48850	63500	34250	48900	49087.70	9.48	0	236	50233	49566	48533	47866	46833	49900	48200	300	14600	5000	35200	50	1	6000000	2949	12.48	0.57	12	0.04	3939.00	85750.00	53500	20241029	-8.13	32500	20231227	51.23	53500	-8.13	20241029	32650	50.54	20240102	53500	-8.13	20241029	32500	51.23	20231227	0.13	N	015360	5000	300 억	569092	N	N	0	N	N
111	20241211	110313	57	100.00	KOSPI			N	N	N	N	N	49150	250	2	0.51	91147500	1858	18.18	48850	49300	48850	63500	34250	48900	49056.78	9.48	0	224	50233	49566	48533	47866	46833	49900	48200	300	14600	5000	35200	50	1	6000000	2949	12.48	0.57	12	0.03	3939.00	85750.00	53500	20241029	-8.13	32500	20231227	51.23	53500	-8.13	20241029	32650	50.54	20240102	53500	-8.13	20241029	32500	51.23	20231227	0.13	N	015360	5000	300 억	569092	N	N	0	N	N
112	20241211	100313	57	100.00	KOSPI			N	N	N	N	N	49150	250	2	0.51	57416950	1172	11.47	48850	49300	48850	63500	34250	48900	48990.57	9.48	0	254	50233	49566	48533	47866	46833	49900	48200	300	14600	5000	35200	50	1	6000000	2949	12.48	0.57	12	0.02	3939.00	85750.00	53500	20241029	-8.13	32500	20231227	51.23	53500	-8.13	20241029	32650	50.54	20240102	53500	-8.13	20241029	32500	51.23	20231227	0.13	N	015360	5000	300 억	569092	N	N	0	N	N
113	20241211	090314	57	100.00	KOSPI			N	N	N	N	N	48850	-50	5	-0.10	439650	9	0.09	48850	48850	48850	63500	34250	48900	48850.00	9.48	0	-7	50233	49566	48533	47866	46833	49900	48200	300	14600	5000	35200	50	1	6000000	2931	12.40	0.57	12	0.00	3939.00	85750.00	53500	20241029	-8.69	32500	20231227	50.31	53500	-8.69	20241029	32650	49.62	20240102	53500	-8.69	20241029	32500	50.31	20231227	0.13	N	015360	5000	300 억	569092	N	N	0	N	N
114	20241210	160312	57	100.00	KOSPI			N	N	N	N	N	48900	1100	2	2.30	496401700	10220	69.53	47950	49200	47500	62100	33500	47800	48571.59	9.50	0	-1563	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2934	12.41	0.57	12	0.17	3939.00	85750.00	53500	20241029	-8.60	32500	20231227	50.46	53500	-8.60	20241029	32650	49.77	20240102	53500	-8.60	20241029	32500	50.46	20231227	0.13	N	015360	5000	300 억	569785	N	N	0	N	N
115	20241210	150312	57	100.00	KOSPI			N	N	N	N	N	48700	900	2	1.88	478202700	9846	66.99	47950	49200	47500	62100	33500	47800	48568.22	9.50	0	-1356	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2922	12.36	0.57	12	0.16	3939.00	85750.00	53500	20241029	-8.97	32500	20231227	49.85	53500	-8.97	20241029	32650	49.16	20240102	53500	-8.97	20241029	32500	49.85	20231227	0.13	N	015360	5000	300 억	569785	N	N	0	N	N
116	20241210	140312	57	100.00	KOSPI			N	N	N	N	N	48650	850	2	1.78	449931600	9265	63.04	47950	49200	47500	62100	33500	47800	48562.50	9.50	0	-1057	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2919	12.35	0.57	12	0.15	3939.00	85750.00	53500	20241029	-9.07	32500	20231227	49.69	53500	-9.07	20241029	32650	49.00	20240102	53500	-9.07	20241029	32500	49.69	20231227	0.13	N	015360	5000	300 억	569785	N	N	0	N	N
117	20241210	130310	57	100.00	KOSPI			N	N	N	N	N	48250	450	2	0.94	406649000	8375	56.98	47950	49200	47500	62100	33500	47800	48555.10	9.50	0	-877	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2895	12.25	0.56	12	0.14	3939.00	85750.00	53500	20241029	-9.81	32500	20231227	48.46	53500	-9.81	20241029	32650	47.78	20240102	53500	-9.81	20241029	32500	48.46	20231227	0.13	N	015360	5000	300 억	569785	N	N	0	N	N
118	20241210	120310	57	100.00	KOSPI			N	N	N	N	N	48400	600	2	1.26	290627950	5969	40.61	47950	49200	47500	62100	33500	47800	48689.55	9.50	0	-1588	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2904	12.29	0.56	12	0.10	3939.00	85750.00	53500	20241029	-9.53	32500	20231227	48.92	53500	-9.53	20241029	32650	48.24	20240102	53500	-9.53	20241029	32500	48.92	20231227	0.13	N	015360	5000	300 억	569785	N	N	0	N	N
119	20241210	110311	57	100.00	KOSPI			N	N	N	N	N	48600	800	2	1.67	203714700	4175	28.41	47950	49200	47500	62100	33500	47800	48793.94	9.50	0	-1221	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2916	12.34	0.57	12	0.07	3939.00	85750.00	53500	20241029	-9.16	32500	20231227	49.54	53500	-9.16	20241029	32650	48.85	20240102	53500	-9.16	20241029	32500	49.54	20231227	0.13	N	015360	5000	300 억	569785	N	N	0	N	N
120	20241210	100311	57	100.00	KOSPI			N	N	N	N	N	48800	1000	2	2.09	154019600	3152	21.45	47950	49200	47500	62100	33500	47800	48864.09	9.50	0	-583	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2928	12.39	0.57	12	0.05	3939.00	85750.00	53500	20241029	-8.79	32500	20231227	50.15	53500	-8.79	20241029	32650	49.46	20240102	53500	-8.79	20241029	32500	50.15	20231227	0.13	N	015360	5000	300 억	569785	N	N	0	N	N
121	20241210	090313	57	100.00	KOSPI			N	N	N	N	N	47750	-50	5	-0.10	4156500	87	0.59	47950	48450	47500	62100	33500	47800	47775.86	9.50	0	-9	49733	48766	47983	47016	46233	48375	46625	300	14300	5000	34410	50	1	6000000	2865	12.12	0.56	12	0.00	3939.00	85750.00	53500	20241029	-10.75	32500	20231227	46.92	53500	-10.75	20241029	32650	46.25	20240102	53500	-10.75	20241029	32500	46.92	20231227	0.13	N	015360	5000	300 억	569785	N	N	0	N	N
122	20241209	160309	57	100.00	KOSPI			N	N	N	N	N	47800	-1200	5	-2.45	699616200	14607	75.34	48950	48950	47200	63700	34300	49000	47895.96	9.52	0	-1180	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2868	12.14	0.56	12	0.24	3939.00	85750.00	53500	20241029	-10.65	32500	20231227	47.08	53500	-10.65	20241029	32650	46.40	20240102	53500	-10.65	20241029	32500	47.08	20231227	0.13	N	015360	5000	300 억	571051	N	N	0	N	N
123	20241209	150312	57	100.00	KOSPI			N	N	N	N	N	47700	-1300	5	-2.65	616330550	12856	66.31	48950	48950	47200	63700	34300	49000	47941.08	9.52	0	-1320	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2862	12.11	0.56	12	0.21	3939.00	85750.00	53500	20241029	-10.84	32500	20231227	46.77	53500	-10.84	20241029	32650	46.09	20240102	53500	-10.84	20241029	32500	46.77	20231227	0.13	N	015360	5000	300 억	571051	N	N	0	N	N
124	20241209	140311	57	100.00	KOSPI			N	N	N	N	N	48250	-750	5	-1.53	511037550	10654	54.95	48950	48950	47200	63700	34300	49000	47966.73	9.52	0	-1231	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2895	12.25	0.56	12	0.18	3939.00	85750.00	53500	20241029	-9.81	32500	20231227	48.46	53500	-9.81	20241029	32650	47.78	20240102	53500	-9.81	20241029	32500	48.46	20231227	0.13	N	015360	5000	300 억	571051	N	N	0	N	N
125	20241209	130312	57	100.00	KOSPI			N	N	N	N	N	48300	-700	5	-1.43	426505450	8898	45.90	48950	48950	47200	63700	34300	49000	47932.73	9.52	0	-1046	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2898	12.26	0.56	12	0.15	3939.00	85750.00	53500	20241029	-9.72	32500	20231227	48.62	53500	-9.72	20241029	32650	47.93	20240102	53500	-9.72	20241029	32500	48.62	20231227	0.13	N	015360	5000	300 억	571051	N	N	0	N	N
126	20241209	120310	57	100.00	KOSPI			N	N	N	N	N	48150	-850	5	-1.73	401564400	8381	43.23	48950	48950	47200	63700	34300	49000	47913.66	9.52	0	-830	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2889	12.22	0.56	12	0.14	3939.00	85750.00	53500	20241029	-10.00	32500	20231227	48.15	53500	-10.00	20241029	32650	47.47	20240102	53500	-10.00	20241029	32500	48.15	20231227	0.13	N	015360	5000	300 억	571051	N	N	0	N	N
127	20241209	110312	57	100.00	KOSPI			N	N	N	N	N	48150	-850	5	-1.73	361056200	7537	38.88	48950	48950	47200	63700	34300	49000	47904.50	9.52	0	-721	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2889	12.22	0.56	12	0.13	3939.00	85750.00	53500	20241029	-10.00	32500	20231227	48.15	53500	-10.00	20241029	32650	47.47	20240102	53500	-10.00	20241029	32500	48.15	20231227	0.13	N	015360	5000	300 억	571051	N	N	0	N	N
128	20241209	100311	57	100.00	KOSPI			N	N	N	N	N	47900	-1100	5	-2.24	264473950	5527	28.51	48950	48950	47200	63700	34300	49000	47851.27	9.52	0	-622	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2874	12.16	0.56	12	0.09	3939.00	85750.00	53500	20241029	-10.47	32500	20231227	47.38	53500	-10.47	20241029	32650	46.71	20240102	53500	-10.47	20241029	32500	47.38	20231227	0.13	N	015360	5000	300 억	571051	N	N	0	N	N
129	20241209	090309	57	100.00	KOSPI			N	N	N	N	N	48250	-750	5	-1.53	38975100	803	4.14	48950	48950	48250	63700	34300	49000	48536.86	9.52	0	360	51400	50200	48600	47400	45800	49400	46600	300	14700	5000	35280	50	1	6000000	2895	12.25	0.56	12	0.01	3939.00	85750.00	53500	20241029	-9.81	32500	20231227	48.46	53500	-9.81	20241029	32650	47.78	20240102	53500	-9.81	20241029	32500	48.46	20231227	0.13	N	015360	5000	300 억	571051	N	N	0	N	N
130	20241206	160309	57	100.00	KOSPI		서비스업	N	N	N	N	N	49000	-850	5	-1.71	934970850	19315	161.43	49800	49800	47000	64800	34900	49850	48406.37	9.61	0	-5274	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2940	12.44	0.57	12	0.32	3939.00	85750.00	53500	20241029	-8.41	32500	20231227	50.77	53500	-8.41	20241029	32650	50.08	20240102	53500	-8.41	20241029	32500	50.77	20231227	0.14	N	015360	5000	300 억	576587	N	N	0	N	N
131	20241206	150309	57	100.00	KOSPI		서비스업	N	N	N	N	N	48400	-1450	5	-2.91	888872050	18368	153.51	49800	49800	47000	64800	34900	49850	48392.42	9.61	0	-4736	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2904	12.29	0.56	12	0.31	3939.00	85750.00	53500	20241029	-9.53	32500	20231227	48.92	53500	-9.53	20241029	32650	48.24	20240102	53500	-9.53	20241029	32500	48.92	20231227	0.14	N	015360	5000	300 억	576587	N	N	0	N	N
132	20241206	140308	57	100.00	KOSPI		서비스업	N	N	N	N	N	48050	-1800	5	-3.61	865663500	17887	149.49	49800	49800	47000	64800	34900	49850	48396.24	9.61	0	-4429	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2883	12.20	0.56	12	0.30	3939.00	85750.00	53500	20241029	-10.19	32500	20231227	47.85	53500	-10.19	20241029	32650	47.17	20240102	53500	-10.19	20241029	32500	47.85	20231227	0.14	N	015360	5000	300 억	576587	N	N	0	N	N
133	20241206	130309	57	100.00	KOSPI		서비스업	N	N	N	N	N	48250	-1600	5	-3.21	768571550	15868	132.62	49800	49800	47000	64800	34900	49850	48435.31	9.61	0	-3487	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2895	12.25	0.56	12	0.26	3939.00	85750.00	53500	20241029	-9.81	32500	20231227	48.46	53500	-9.81	20241029	32650	47.78	20240102	53500	-9.81	20241029	32500	48.46	20231227	0.14	N	015360	5000	300 억	576587	N	N	0	N	N
134	20241206	120307	57	100.00	KOSPI		서비스업	N	N	N	N	N	48450	-1400	5	-2.81	705703800	14566	121.74	49800	49800	47000	64800	34900	49850	48448.70	9.61	0	-2903	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2907	12.30	0.57	12	0.24	3939.00	85750.00	53500	20241029	-9.44	32500	20231227	49.08	53500	-9.44	20241029	32650	48.39	20240102	53500	-9.44	20241029	32500	49.08	20231227	0.14	N	015360	5000	300 억	576587	N	N	0	N	N
135	20241206	110309	57	100.00	KOSPI		서비스업	N	N	N	N	N	48000	-1850	5	-3.71	635742450	13122	109.67	49800	49800	47000	64800	34900	49850	48448.59	9.61	0	-2587	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2880	12.19	0.56	12	0.22	3939.00	85750.00	53500	20241029	-10.28	32500	20231227	47.69	53500	-10.28	20241029	32650	47.01	20240102	53500	-10.28	20241029	32500	47.69	20231227	0.14	N	015360	5000	300 억	576587	N	N	0	N	N
136	20241206	100306	57	100.00	KOSPI		서비스업	N	N	N	N	N	48700	-1150	5	-2.31	248593100	5074	42.41	49800	49800	48600	64800	34900	49850	48993.52	9.61	0	-2826	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2922	12.36	0.57	12	0.08	3939.00	85750.00	53500	20241029	-8.97	32500	20231227	49.85	53500	-8.97	20241029	32650	49.16	20240102	53500	-8.97	20241029	32500	49.85	20231227	0.14	N	015360	5000	300 억	576587	N	N	0	N	N
137	20241206	090308	57	100.00	KOSPI		서비스업	N	N	N	N	N	49400	-450	5	-0.90	5946600	120	1.00	49800	49800	49400	64800	34900	49850	49555.00	9.61	0	-48	50816	50332	50016	49532	49216	50175	49375	300	14950	5000	35890	50	1	6000000	2964	12.54	0.58	12	0.00	3939.00	85750.00	53500	20241029	-7.66	32500	20231227	52.00	53500	-7.66	20241029	32650	51.30	20240102	53500	-7.66	20241029	32500	52.00	20231227	0.14	N	015360	5000	300 억	576587	N	N	0	N	N
138	20241205	160304	57	100.00	KOSPI		서비스업	N	N	N	N	N	49850	-50	5	-0.10	592829100	11890	78.94	50500	50500	49700	64800	34950	49900	49859.47	9.65	0	-2535	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2991	12.66	0.58	12	0.20	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.13	N	015360	5000	300 억	579137	N	N	0	N	N
139	20241205	150306	57	100.00	KOSPI		서비스업	N	N	N	N	N	49750	-150	5	-0.30	563216900	11295	74.99	50500	50500	49700	64800	34950	49900	49864.27	9.65	0	-2353	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.19	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	0	N	N
140	20241205	140305	57	100.00	KOSPI		서비스업	N	N	N	N	N	49900	0	3	0.00	422776150	8475	56.27	50500	50500	49700	64800	34950	49900	49885.09	9.65	0	-2369	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2994	12.67	0.58	12	0.14	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.13	N	015360	5000	300 억	579137	N	N	0	N	N
141	20241205	130305	57	100.00	KOSPI		서비스업	N	N	N	N	N	49750	-150	5	-0.30	384538300	7707	51.17	50500	50500	49700	64800	34950	49900	49894.68	9.65	0	-2267	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.13	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	0	N	N
142	20241205	120305	57	100.00	KOSPI		서비스업	N	N	N	N	N	49850	-50	5	-0.10	238422100	4783	31.76	50500	50500	49700	64800	34950	49900	49847.82	9.65	0	-2074	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2991	12.66	0.58	12	0.08	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.13	N	015360	5000	300 억	579137	N	N	0	N	N
143	20241205	110305	57	100.00	KOSPI		서비스업	N	N	N	N	N	49750	-150	5	-0.30	195652600	3924	26.05	50500	50500	49700	64800	34950	49900	49860.50	9.65	0	-2011	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.07	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	0	N	N
144	20241205	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	49700	-200	5	-0.40	172670000	3462	22.98	50500	50500	49700	64800	34950	49900	49875.79	9.65	0	-1832	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2982	12.62	0.58	12	0.06	3939.00	85750.00	53500	20241029	-7.10	32500	20231227	52.92	53500	-7.10	20241029	32650	52.22	20240102	53500	-7.10	20241029	32500	52.92	20231227	0.13	N	015360	5000	300 억	579137	N	N	0	N	N
145	20241205	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	49900	0	3	0.00	302400	6	0.04	50500	50500	49900	64800	34950	49900	50400.00	9.65	0	-1	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2994	12.67	0.58	12	0.00	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.13	N	015360	5000	300 억	579137	N	N	0	N	N
146	20241204	160301	57	100.00	KOSPI		서비스업	N	N	N	N	N	49900	-600	5	-1.19	754125150	15062	227.49	49600	50700	49600	65600	35400	50500	50068.06	9.68	0	-2053	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	50	1	6000000	2994	12.67	0.58	12	0.25	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.14	N	015360	5000	300 억	580965	N	N	0	N	N
147	20241204	150302	57	100.00	KOSPI		서비스업	N	N	N	N	N	50200	-300	5	-0.59	716475500	14308	216.10	49600	50700	49600	65600	35400	50500	50075.17	9.68	0	-1997	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3012	12.74	0.59	12	0.24	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	580965	N	N	0	N	N
148	20241204	140301	57	100.00	KOSPI		서비스업	N	N	N	N	N	50100	-400	5	-0.79	461455850	9205	139.03	49600	50700	49600	65600	35400	50500	50131.00	9.68	0	-1633	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.15	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	0	N	N
149	20241204	130301	57	100.00	KOSPI		서비스업	N	N	N	N	N	50000	-500	5	-0.99	428301250	8542	129.01	49600	50700	49600	65600	35400	50500	50140.63	9.68	0	-1542	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3000	12.69	0.58	12	0.14	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.14	N	015360	5000	300 억	580965	N	N	0	N	N
150	20241204	120301	57	100.00	KOSPI		서비스업	N	N	N	N	N	50200	-300	5	-0.59	412670750	8230	124.30	49600	50700	49600	65600	35400	50500	50142.25	9.68	0	-1442	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3012	12.74	0.59	12	0.14	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	580965	N	N	0	N	N
151	20241204	110255	57	100.00	KOSPI		서비스업	N	N	N	N	N	50100	-400	5	-0.79	370597050	7389	111.60	49600	50700	49600	65600	35400	50500	50155.24	9.68	0	-1424	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.12	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	0	N	N
152	20241204	100256	57	100.00	KOSPI		서비스업	N	N	N	N	N	50100	-400	5	-0.79	241753850	4824	72.86	49600	50700	49600	65600	35400	50500	50114.81	9.68	0	431	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.08	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	0	N	N
153	20241204	090300	57	100.00	KOSPI		서비스업	N	N	N	N	N	50300	-200	5	-0.40	14785550	297	4.49	49600	50400	49600	65600	35400	50500	49783.00	9.68	0	89	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3018	12.77	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.14	N	015360	5000	300 억	580965	N	N	0	N	N
154	20241203	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	50500	300	2	0.60	333480300	6606	98.92	50300	50800	50100	65200	35200	50200	50481.43	9.66	0	1356	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.11	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	0	N	N
155	20241203	150321	57	100.00	KOSPI		서비스업	N	N	N	N	N	50500	300	2	0.60	301012700	5965	89.32	50300	50800	50100	65200	35200	50200	50463.15	9.66	0	1305	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.10	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	0	N	N
156	20241203	140315	57	100.00	KOSPI		서비스업	N	N	N	N	N	50600	400	2	0.80	256115300	5076	76.01	50300	50800	50100	65200	35200	50200	50456.13	9.66	0	742	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.08	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	0	N	N
157	20241203	130313	57	100.00	KOSPI		서비스업	N	N	N	N	N	50600	400	2	0.80	240386600	4765	71.35	50300	50800	50100	65200	35200	50200	50448.39	9.66	0	699	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.08	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	0	N	N
158	20241203	120324	57	100.00	KOSPI		서비스업	N	N	N	N	N	50500	300	2	0.60	219346600	4350	65.14	50300	50800	50100	65200	35200	50200	50424.51	9.66	0	708	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.07	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	0	N	N
159	20241203	110312	57	100.00	KOSPI		서비스업	N	N	N	N	N	50600	400	2	0.80	152475400	3026	45.31	50300	50800	50100	65200	35200	50200	50388.43	9.66	0	526	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	0	N	N
160	20241203	100306	57	100.00	KOSPI		서비스업	N	N	N	N	N	50200	0	3	0.00	61882100	1233	18.46	50300	50700	50100	65200	35200	50200	50188.24	9.66	0	313	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3012	12.74	0.59	12	0.02	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	579539	N	N	0	N	N
161	20241203	090306	57	100.00	KOSPI		서비스업	N	N	N	N	N	50200	0	3	0.00	603400	12	0.18	50300	50700	50200	65200	35200	50200	50283.33	9.66	0	-3	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3012	12.74	0.59	12	0.00	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	579539	N	N	0	N	N
162	20241202	160257	57	100.00	KOSPI		서비스업	N	N	N	N	N	50200	-400	5	-0.79	334337800	6674	40.88	50900	50900	49850	65700	35500	50600	50095.56	9.72	0	-2799	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.11	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	0	N	N
163	20241202	150318	57	100.00	KOSPI		서비스업	N	N	N	N	N	50200	-400	5	-0.79	307102300	6132	37.56	50900	50900	49850	65700	35500	50600	50081.91	9.72	0	-2500	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.10	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	0	N	N
164	20241202	140308	57	100.00	KOSPI		서비스업	N	N	N	N	N	50000	-600	5	-1.19	289977100	5790	35.46	50900	50900	49850	65700	35500	50600	50082.40	9.72	0	-2288	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3000	12.69	0.58	12	0.10	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.11	N	015360	5000	300 억	582908	N	N	0	N	N
165	20241202	130312	57	100.00	KOSPI		서비스업	N	N	N	N	N	49950	-650	5	-1.28	196220800	3914	23.97	50900	50900	49950	65700	35500	50600	50133.06	9.72	0	-1830	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	50	1	6000000	2997	12.68	0.58	12	0.07	3939.00	85750.00	53500	20241029	-6.64	32500	20231227	53.69	53500	-6.64	20241029	32650	52.99	20240102	53500	-6.64	20241029	32500	53.69	20231227	0.11	N	015360	5000	300 억	582908	N	N	0	N	N
166	20241202	120315	57	100.00	KOSPI		서비스업	N	N	N	N	N	50300	-300	5	-0.59	105935300	2109	12.92	50900	50900	50000	65700	35500	50600	50230.11	9.72	0	-1214	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3018	12.77	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.11	N	015360	5000	300 억	582908	N	N	0	N	N
167	20241202	110301	57	100.00	KOSPI		서비스업	N	N	N	N	N	50200	-400	5	-0.79	88778100	1767	10.82	50900	50900	50000	65700	35500	50600	50242.28	9.72	0	-1013	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.03	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	0	N	N
168	20241202	100258	57	100.00	KOSPI		서비스업	N	N	N	N	N	50100	-500	5	-0.99	43317800	860	5.27	50900	50900	50100	65700	35500	50600	50369.53	9.72	0	-600	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3006	12.72	0.58	12	0.01	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.11	N	015360	5000	300 억	582908	N	N	0	N	N
169	20241202	090300	57	100.00	KOSPI		서비스업	N	N	N	N	N	50600	0	3	0.00	1271900	25	0.15	50900	50900	50600	65700	35500	50600	50876.00	9.72	0	-2	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3036	12.85	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.11	N	015360	5000	300 억	582908	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History