KissMeData/016610/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160329	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.44	-10870	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2732104	N	N	1	N	N
3	20241231	150331	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.44	-10870	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2732104	N	N	1	N	N
4	20241231	140330	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.44	-10870	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2732104	N	N	1	N	N
5	20241231	130330	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.44	-10870	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2732104	N	N	1	N	N
6	20241231	120329	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.44	-10870	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2732104	N	N	1	N	N
7	20241231	110329	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.44	-10870	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2732104	N	N	1	N	N
8	20241231	100328	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.44	-10870	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2732104	N	N	1	N	N
9	20241231	090331	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.44	-10870	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2732104	N	N	1	N	N
10	20241230	160328	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	225306230	43628	33.98	5160	5240	5140	6760	3640	5200	5164.26	6.46	0	-9181	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2742974	N	N	1	N	N
11	20241230	150330	57	100.00	KOSPI	증권	N	N	N	N	N	5190	-10	5	-0.19	222600260	43104	33.57	5160	5240	5140	6760	3640	5200	5164.26	6.46	0	-8678	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2203	35.79	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	6280	-17.36	20240906	3745	38.58	20240117	6280	-17.36	20240906	3745	38.58	20240117	0.22	N	016610	5000	2122 억	2742974	N	N	1	N	N
12	20241230	140329	57	100.00	KOSPI	증권	N	N	N	N	N	5190	-10	5	-0.19	211290760	40916	31.87	5160	5240	5140	6760	3640	5200	5164.01	6.46	0	-7791	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2203	35.79	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	6280	-17.36	20240906	3745	38.58	20240117	6280	-17.36	20240906	3745	38.58	20240117	0.22	N	016610	5000	2122 억	2742974	N	N	1	N	N
13	20241230	130329	57	100.00	KOSPI	증권	N	N	N	N	N	5160	-40	5	-0.77	186764050	36157	28.16	5160	5240	5140	6760	3640	5200	5165.36	6.46	0	-4984	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2190	35.59	0.22	12	0.09	145.00	23875.00	6280	20240906	-17.83	3745	20240117	37.78	6280	-17.83	20240906	3745	37.78	20240117	6280	-17.83	20240906	3745	37.78	20240117	0.22	N	016610	5000	2122 억	2742974	N	N	1	N	N
14	20241230	120328	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	108136460	20916	16.29	5160	5240	5140	6760	3640	5200	5170.04	6.46	0	-2365	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.05	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2742974	N	N	1	N	N
15	20241230	110329	57	100.00	KOSPI	증권	N	N	N	N	N	5200	0	3	0.00	76286920	14766	11.50	5160	5240	5140	6760	3640	5200	5166.39	6.46	0	-1161	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2207	35.86	0.22	12	0.03	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	6280	-17.20	20240906	3745	38.85	20240117	6280	-17.20	20240906	3745	38.85	20240117	0.22	N	016610	5000	2122 억	2742974	N	N	1	N	N
16	20241230	100330	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-30	5	-0.58	65767730	12736	9.92	5160	5240	5140	6760	3640	5200	5163.92	6.46	0	-1350	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2194	35.66	0.22	12	0.03	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2742974	N	N	1	N	N
17	20241230	090331	57	100.00	KOSPI	증권	N	N	N	N	N	5190	-10	5	-0.19	7317680	1418	1.10	5160	5190	5160	6760	3640	5200	5160.56	6.46	0	65	5506	5352	5246	5092	4986	5300	5040	2122	1560	5000	3740	10	1	42446389	2203	35.79	0.22	12	0.00	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	6280	-17.36	20240906	3745	38.58	20240117	6280	-17.36	20240906	3745	38.58	20240117	0.22	N	016610	5000	2122 억	2742974	N	N	1	N	N
18	20241227	160328	57	100.00	KOSPI	증권	N	N	N	N	N	5200	-200	5	-3.70	669140700	128390	194.94	5400	5400	5140	7020	3780	5400	5211.78	6.49	0	-14242	5493	5446	5393	5346	5293	5450	5350	2122	1620	5000	3880	10	1	42446389	2207	35.86	0.22	12	0.30	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	6280	-17.20	20240906	3745	38.85	20240117	6280	-17.20	20240906	3745	38.85	20240117	0.22	N	016610	5000	2122 억	2753518	N	N	1	N	N
19	20241227	150327	57	100.00	KOSPI	증권	N	N	N	N	N	5200	-200	5	-3.70	585255950	112253	170.44	5400	5400	5140	7020	3780	5400	5213.72	6.49	0	-13031	5493	5446	5393	5346	5293	5450	5350	2122	1620	5000	3880	10	1	42446389	2207	35.86	0.22	12	0.26	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	6280	-17.20	20240906	3745	38.85	20240117	6280	-17.20	20240906	3745	38.85	20240117	0.22	N	016610	5000	2122 억	2753518	N	N	1	N	N
20	20241227	140330	57	100.00	KOSPI	증권	N	N	N	N	N	5200	-200	5	-3.70	488144530	93574	142.08	5400	5400	5140	7020	3780	5400	5216.67	6.49	0	-15750	5493	5446	5393	5346	5293	5450	5350	2122	1620	5000	3880	10	1	42446389	2207	35.86	0.22	12	0.22	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	6280	-17.20	20240906	3745	38.85	20240117	6280	-17.20	20240906	3745	38.85	20240117	0.22	N	016610	5000	2122 억	2753518	N	N	1	N	N
21	20241227	130329	57	100.00	KOSPI	증권	N	N	N	N	N	5190	-210	5	-3.89	379219910	72618	110.26	5400	5400	5140	7020	3780	5400	5222.12	6.49	0	-15052	5493	5446	5393	5346	5293	5450	5350	2122	1620	5000	3880	10	1	42446389	2203	35.79	0.22	12	0.17	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	6280	-17.36	20240906	3745	38.58	20240117	6280	-17.36	20240906	3745	38.58	20240117	0.22	N	016610	5000	2122 억	2753518	N	N	1	N	N
22	20241227	120328	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-230	5	-4.26	304325990	58202	88.37	5400	5400	5140	7020	3780	5400	5228.79	6.49	0	-15262	5493	5446	5393	5346	5293	5450	5350	2122	1620	5000	3880	10	1	42446389	2194	35.66	0.22	12	0.14	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	6280	-17.68	20240906	3745	38.05	20240117	6280	-17.68	20240906	3745	38.05	20240117	0.22	N	016610	5000	2122 억	2753518	N	N	1	N	N
23	20241227	110327	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-170	5	-3.15	151241530	28717	43.60	5400	5400	5220	7020	3780	5400	5266.62	6.49	0	-14091	5493	5446	5393	5346	5293	5450	5350	2122	1620	5000	3880	10	1	42446389	2220	36.07	0.22	12	0.07	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	6280	-16.72	20240906	3745	39.65	20240117	6280	-16.72	20240906	3745	39.65	20240117	0.22	N	016610	5000	2122 억	2753518	N	N	1	N	N
24	20241227	100328	57	100.00	KOSPI	증권	N	N	N	N	N	5280	-120	5	-2.22	90106040	17054	25.89	5400	5400	5260	7020	3780	5400	5283.57	6.49	0	-9301	5493	5446	5393	5346	5293	5450	5350	2122	1620	5000	3880	10	1	42446389	2241	36.41	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	6280	-15.92	20240906	3745	40.99	20240117	6280	-15.92	20240906	3745	40.99	20240117	0.22	N	016610	5000	2122 억	2753518	N	N	1	N	N
25	20241227	090330	57	100.00	KOSPI	증권	N	N	N	N	N	5390	-10	5	-0.19	975100	182	0.28	5400	5400	5320	7020	3780	5400	5357.69	6.49	0	-40	5493	5446	5393	5346	5293	5450	5350	2122	1620	5000	3880	10	1	42446389	2288	37.17	0.23	12	0.00	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.22	N	016610	5000	2122 억	2753518	N	N	1	N	N
26	20241226	160328	57	100.00	KOSPI	증권	N	N	N	N	N	5400	0	3	0.00	353981830	65782	125.33	5400	5440	5340	7020	3780	5400	5381.08	6.51	0	-3965	5446	5422	5376	5352	5306	5435	5365	2122	1620	5000	3880	10	1	42446389	2292	37.24	0.23	12	0.15	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.22	N	016610	5000	2122 억	2763663	N	N	1	N	N
27	20241226	150326	57	100.00	KOSPI	증권	N	N	N	N	N	5370	-30	5	-0.56	325699180	60528	115.32	5400	5440	5340	7020	3780	5400	5380.97	6.51	0	-2313	5446	5422	5376	5352	5306	5435	5365	2122	1620	5000	3880	10	1	42446389	2279	37.03	0.22	12	0.14	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.22	N	016610	5000	2122 억	2763663	N	N	0	N	N
28	20241226	140325	57	100.00	KOSPI	증권	N	N	N	N	N	5370	-30	5	-0.56	313610540	58276	111.03	5400	5440	5340	7020	3780	5400	5381.47	6.51	0	-964	5446	5422	5376	5352	5306	5435	5365	2122	1620	5000	3880	10	1	42446389	2279	37.03	0.22	12	0.14	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.22	N	016610	5000	2122 억	2763663	N	N	0	N	N
29	20241226	130328	57	100.00	KOSPI	증권	N	N	N	N	N	5400	0	3	0.00	296092660	55015	104.81	5400	5440	5340	7020	3780	5400	5382.04	6.51	0	-620	5446	5422	5376	5352	5306	5435	5365	2122	1620	5000	3880	10	1	42446389	2292	37.24	0.23	12	0.13	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.22	N	016610	5000	2122 억	2763663	N	N	0	N	N
30	20241226	120326	57	100.00	KOSPI	증권	N	N	N	N	N	5380	-20	5	-0.37	213164560	39573	75.39	5400	5440	5340	7020	3780	5400	5386.62	6.51	0	-513	5446	5422	5376	5352	5306	5435	5365	2122	1620	5000	3880	10	1	42446389	2284	37.10	0.23	12	0.09	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.22	N	016610	5000	2122 억	2763663	N	N	0	N	N
31	20241226	110326	57	100.00	KOSPI	증권	N	N	N	N	N	5380	-20	5	-0.37	187926100	34873	66.44	5400	5440	5340	7020	3780	5400	5388.87	6.51	0	-11	5446	5422	5376	5352	5306	5435	5365	2122	1620	5000	3880	10	1	42446389	2284	37.10	0.23	12	0.08	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.22	N	016610	5000	2122 억	2763663	N	N	0	N	N
32	20241226	100327	57	100.00	KOSPI	증권	N	N	N	N	N	5380	-20	5	-0.37	45085020	8385	15.97	5400	5420	5340	7020	3780	5400	5376.87	6.51	0	-1136	5446	5422	5376	5352	5306	5435	5365	2122	1620	5000	3880	10	1	42446389	2284	37.10	0.23	12	0.02	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.22	N	016610	5000	2122 억	2763663	N	N	0	N	N
33	20241226	090327	57	100.00	KOSPI	증권	N	N	N	N	N	5400	0	3	0.00	4354340	805	1.53	5400	5420	5400	7020	3780	5400	5409.12	6.51	0	-445	5446	5422	5376	5352	5306	5435	5365	2122	1620	5000	3880	10	1	42446389	2292	37.24	0.23	12	0.00	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.22	N	016610	5000	2122 억	2763663	N	N	0	N	N
34	20241224	160326	57	100.00	KOSPI	증권	N	N	N	N	N	5400	60	2	1.12	281123690	52381	74.33	5390	5400	5330	6940	3740	5340	5366.67	6.48	0	18260	5500	5420	5340	5260	5180	5460	5300	2122	1600	5000	3840	10	1	42446389	2292	37.24	0.23	12	0.12	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.22	N	016610	5000	2122 억	2750659	N	N	47	N	N
35	20241224	150325	57	100.00	KOSPI	증권	N	N	N	N	N	5370	30	2	0.56	245440460	45730	64.89	5390	5400	5330	6940	3740	5340	5367.17	6.48	0	15565	5500	5420	5340	5260	5180	5460	5300	2122	1600	5000	3840	10	1	42446389	2279	37.03	0.22	12	0.11	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.22	N	016610	5000	2122 억	2750659	N	N	47	N	N
36	20241224	140325	57	100.00	KOSPI	증권	N	N	N	N	N	5380	40	2	0.75	202690470	37793	53.63	5390	5400	5330	6940	3740	5340	5363.17	6.48	0	13343	5500	5420	5340	5260	5180	5460	5300	2122	1600	5000	3840	10	1	42446389	2284	37.10	0.23	12	0.09	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.22	N	016610	5000	2122 억	2750659	N	N	47	N	N
37	20241224	130325	57	100.00	KOSPI	증권	N	N	N	N	N	5350	10	2	0.19	119373530	22303	31.65	5390	5390	5330	6940	3740	5340	5352.35	6.48	0	2348	5500	5420	5340	5260	5180	5460	5300	2122	1600	5000	3840	10	1	42446389	2271	36.90	0.22	12	0.05	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.22	N	016610	5000	2122 억	2750659	N	N	47	N	N
38	20241224	120325	57	100.00	KOSPI	증권	N	N	N	N	N	5330	-10	5	-0.19	107347220	20051	28.45	5390	5390	5330	6940	3740	5340	5353.71	6.48	0	2477	5500	5420	5340	5260	5180	5460	5300	2122	1600	5000	3840	10	1	42446389	2262	36.76	0.22	12	0.05	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.22	N	016610	5000	2122 억	2750659	N	N	47	N	N
39	20241224	110326	57	100.00	KOSPI	증권	N	N	N	N	N	5360	20	2	0.37	98582550	18410	26.13	5390	5390	5330	6940	3740	5340	5354.84	6.48	0	3678	5500	5420	5340	5260	5180	5460	5300	2122	1600	5000	3840	10	1	42446389	2275	36.97	0.22	12	0.04	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.22	N	016610	5000	2122 억	2750659	N	N	47	N	N
40	20241224	100326	57	100.00	KOSPI	증권	N	N	N	N	N	5360	20	2	0.37	71162040	13281	18.85	5390	5390	5330	6940	3740	5340	5358.18	6.48	0	5070	5500	5420	5340	5260	5180	5460	5300	2122	1600	5000	3840	10	1	42446389	2275	36.97	0.22	12	0.03	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.22	N	016610	5000	2122 억	2750659	N	N	47	N	N
41	20241224	090327	57	100.00	KOSPI	증권	N	N	N	N	N	5390	50	2	0.94	32103170	5986	8.49	5390	5390	5340	6940	3740	5340	5363.04	6.48	0	3646	5500	5420	5340	5260	5180	5460	5300	2122	1600	5000	3840	10	1	42446389	2288	37.17	0.23	12	0.01	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.22	N	016610	5000	2122 억	2750659	N	N	47	N	N
42	20241223	160323	57	100.00	KOSPI	증권	N	N	N	N	N	5340	70	2	1.33	377125870	70448	130.24	5260	5420	5260	6850	3690	5270	5353.34	6.47	0	1507	5363	5316	5253	5206	5143	5285	5175	2122	1580	5000	3790	10	1	42446389	2267	36.83	0.22	12	0.17	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.22	N	016610	5000	2122 억	2746112	N	N	47	N	N
43	20241223	150325	57	100.00	KOSPI	증권	N	N	N	N	N	5370	100	2	1.90	343288130	64113	118.53	5260	5420	5260	6850	3690	5270	5354.42	6.47	0	6606	5363	5316	5253	5206	5143	5285	5175	2122	1580	5000	3790	10	1	42446389	2279	37.03	0.22	12	0.15	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.22	N	016610	5000	2122 억	2746112	N	N	9	N	N
44	20241223	140323	57	100.00	KOSPI	증권	N	N	N	N	N	5330	60	2	1.14	145845360	27437	50.72	5260	5350	5260	6850	3690	5270	5315.65	6.47	0	2931	5363	5316	5253	5206	5143	5285	5175	2122	1580	5000	3790	10	1	42446389	2262	36.76	0.22	12	0.06	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.22	N	016610	5000	2122 억	2746112	N	N	9	N	N
45	20241223	130324	57	100.00	KOSPI	증권	N	N	N	N	N	5330	60	2	1.14	115398260	21707	40.13	5260	5350	5260	6850	3690	5270	5316.18	6.47	0	729	5363	5316	5253	5206	5143	5285	5175	2122	1580	5000	3790	10	1	42446389	2262	36.76	0.22	12	0.05	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.22	N	016610	5000	2122 억	2746112	N	N	9	N	N
46	20241223	120324	57	100.00	KOSPI	증권	N	N	N	N	N	5310	40	2	0.76	115366330	21701	40.12	5260	5350	5260	6850	3690	5270	5316.18	6.47	0	729	5363	5316	5253	5206	5143	5285	5175	2122	1580	5000	3790	10	1	42446389	2254	36.62	0.22	12	0.05	145.00	23875.00	6280	20240906	-15.45	3745	20240117	41.79	6280	-15.45	20240906	3745	41.79	20240117	6280	-15.45	20240906	3745	41.79	20240117	0.22	N	016610	5000	2122 억	2746112	N	N	9	N	N
47	20241223	110324	57	100.00	KOSPI	증권	N	N	N	N	N	5330	60	2	1.14	107491740	20220	37.38	5260	5350	5260	6850	3690	5270	5316.11	6.47	0	649	5363	5316	5253	5206	5143	5285	5175	2122	1580	5000	3790	10	1	42446389	2262	36.76	0.22	12	0.05	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.22	N	016610	5000	2122 억	2746112	N	N	9	N	N
48	20241223	100323	57	100.00	KOSPI	증권	N	N	N	N	N	5310	40	2	0.76	77326160	14559	26.92	5260	5350	5260	6850	3690	5270	5311.23	6.47	0	206	5363	5316	5253	5206	5143	5285	5175	2122	1580	5000	3790	10	1	42446389	2254	36.62	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.45	3745	20240117	41.79	6280	-15.45	20240906	3745	41.79	20240117	6280	-15.45	20240906	3745	41.79	20240117	0.22	N	016610	5000	2122 억	2746112	N	N	9	N	N
49	20241223	090324	57	100.00	KOSPI	증권	N	N	N	N	N	5270	0	3	0.00	4597560	871	1.61	5260	5290	5260	6850	3690	5270	5278.48	6.47	0	770	5363	5316	5253	5206	5143	5285	5175	2122	1580	5000	3790	10	1	42446389	2237	36.34	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	6280	-16.08	20240906	3745	40.72	20240117	6280	-16.08	20240906	3745	40.72	20240117	0.22	N	016610	5000	2122 억	2746112	N	N	9	N	N
50	20241220	160322	57	100.00	KOSPI	증권	N	N	N	N	N	5270	-20	5	-0.38	283513910	54068	109.81	5290	5300	5190	6870	3710	5290	5243.65	6.50	0	-11429	5423	5356	5293	5226	5163	5325	5195	2122	1580	5000	3800	10	1	42446389	2237	36.34	0.22	12	0.13	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	6280	-16.08	20240906	3745	40.72	20240117	6280	-16.08	20240906	3745	40.72	20240117	0.23	N	016610	5000	2122 억	2759117	N	N	9	N	N
51	20241220	150323	57	100.00	KOSPI	증권	N	N	N	N	N	5190	-100	5	-1.89	267431230	50994	103.56	5290	5300	5190	6870	3710	5290	5244.37	6.50	0	-12010	5423	5356	5293	5226	5163	5325	5195	2122	1580	5000	3800	10	1	42446389	2203	35.79	0.22	12	0.12	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	6280	-17.36	20240906	3745	38.58	20240117	6280	-17.36	20240906	3745	38.58	20240117	0.23	N	016610	5000	2122 억	2759117	N	N	0	N	N
52	20241220	140323	57	100.00	KOSPI	증권	N	N	N	N	N	5210	-80	5	-1.51	215707720	41076	83.42	5290	5300	5200	6870	3710	5290	5251.43	6.50	0	-11075	5423	5356	5293	5226	5163	5325	5195	2122	1580	5000	3800	10	1	42446389	2211	35.93	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	6280	-17.04	20240906	3745	39.12	20240117	6280	-17.04	20240906	3745	39.12	20240117	0.23	N	016610	5000	2122 억	2759117	N	N	0	N	N
53	20241220	130322	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-60	5	-1.13	181607480	34527	70.12	5290	5300	5220	6870	3710	5290	5259.87	6.50	0	-10762	5423	5356	5293	5226	5163	5325	5195	2122	1580	5000	3800	10	1	42446389	2220	36.07	0.22	12	0.08	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	6280	-16.72	20240906	3745	39.65	20240117	6280	-16.72	20240906	3745	39.65	20240117	0.23	N	016610	5000	2122 억	2759117	N	N	0	N	N
54	20241220	120321	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-60	5	-1.13	161391470	30658	62.26	5290	5300	5230	6870	3710	5290	5264.25	6.50	0	-9330	5423	5356	5293	5226	5163	5325	5195	2122	1580	5000	3800	10	1	42446389	2220	36.07	0.22	12	0.07	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	6280	-16.72	20240906	3745	39.65	20240117	6280	-16.72	20240906	3745	39.65	20240117	0.23	N	016610	5000	2122 억	2759117	N	N	0	N	N
55	20241220	110321	57	100.00	KOSPI	증권	N	N	N	N	N	5280	-10	5	-0.19	132631360	25177	51.13	5290	5300	5240	6870	3710	5290	5267.96	6.50	0	-4651	5423	5356	5293	5226	5163	5325	5195	2122	1580	5000	3800	10	1	42446389	2241	36.41	0.22	12	0.06	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	6280	-15.92	20240906	3745	40.99	20240117	6280	-15.92	20240906	3745	40.99	20240117	0.23	N	016610	5000	2122 억	2759117	N	N	0	N	N
56	20241220	100322	57	100.00	KOSPI	증권	N	N	N	N	N	5290	0	3	0.00	71897150	13657	27.74	5290	5290	5240	6870	3710	5290	5264.49	6.50	0	-4273	5423	5356	5293	5226	5163	5325	5195	2122	1580	5000	3800	10	1	42446389	2245	36.48	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	6280	-15.76	20240906	3745	41.26	20240117	6280	-15.76	20240906	3745	41.26	20240117	0.23	N	016610	5000	2122 억	2759117	N	N	0	N	N
57	20241220	090323	57	100.00	KOSPI	증권	N	N	N	N	N	5280	-10	5	-0.19	7742020	1464	2.97	5290	5290	5280	6870	3710	5290	5288.27	6.50	0	-858	5423	5356	5293	5226	5163	5325	5195	2122	1580	5000	3800	10	1	42446389	2241	36.41	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	6280	-15.92	20240906	3745	40.99	20240117	6280	-15.92	20240906	3745	40.99	20240117	0.23	N	016610	5000	2122 억	2759117	N	N	0	N	N
58	20241219	160322	57	100.00	KOSPI	증권	N	N	N	N	N	5290	-30	5	-0.56	261415870	49204	156.90	5300	5360	5230	6910	3730	5320	5312.87	6.53	0	-13107	5553	5436	5343	5226	5133	5390	5180	2122	1590	5000	3830	10	1	42446389	2245	36.48	0.22	12	0.12	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	6280	-15.76	20240906	3745	41.26	20240117	6280	-15.76	20240906	3745	41.26	20240117	0.24	N	016610	5000	2122 억	2773276	N	N	44	N	N
59	20241219	150320	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-20	5	-0.38	243100600	45746	145.87	5300	5360	5230	6910	3730	5320	5314.12	6.53	0	-10478	5553	5436	5343	5226	5133	5390	5180	2122	1590	5000	3830	10	1	42446389	2250	36.55	0.22	12	0.11	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.24	N	016610	5000	2122 억	2773276	N	N	44	N	N
60	20241219	140321	57	100.00	KOSPI	증권	N	N	N	N	N	5340	20	2	0.38	170989220	32182	102.62	5300	5360	5230	6910	3730	5320	5313.16	6.53	0	-5135	5553	5436	5343	5226	5133	5390	5180	2122	1590	5000	3830	10	1	42446389	2267	36.83	0.22	12	0.08	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.24	N	016610	5000	2122 억	2773276	N	N	44	N	N
61	20241219	130321	57	100.00	KOSPI	증권	N	N	N	N	N	5360	40	2	0.75	132673520	24992	79.69	5300	5360	5230	6910	3730	5320	5308.56	6.53	0	-3708	5553	5436	5343	5226	5133	5390	5180	2122	1590	5000	3830	10	1	42446389	2275	36.97	0.22	12	0.06	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.24	N	016610	5000	2122 억	2773276	N	N	44	N	N
62	20241219	120322	57	100.00	KOSPI	증권	N	N	N	N	N	5350	30	2	0.56	120869240	22779	72.63	5300	5350	5230	6910	3730	5320	5306.07	6.53	0	-3706	5553	5436	5343	5226	5133	5390	5180	2122	1590	5000	3830	10	1	42446389	2271	36.90	0.22	12	0.05	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.24	N	016610	5000	2122 억	2773276	N	N	44	N	N
63	20241219	110321	57	100.00	KOSPI	증권	N	N	N	N	N	5340	20	2	0.38	97492510	18394	58.65	5300	5340	5230	6910	3730	5320	5300.05	6.53	0	-3051	5553	5436	5343	5226	5133	5390	5180	2122	1590	5000	3830	10	1	42446389	2267	36.83	0.22	12	0.04	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.24	N	016610	5000	2122 억	2773276	N	N	44	N	N
64	20241219	100321	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-20	5	-0.38	57110880	10788	34.40	5300	5330	5230	6910	3730	5320	5293.51	6.53	0	-1222	5553	5436	5343	5226	5133	5390	5180	2122	1590	5000	3830	10	1	42446389	2250	36.55	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.24	N	016610	5000	2122 억	2773276	N	N	44	N	N
65	20241219	090321	57	100.00	KOSPI	증권	N	N	N	N	N	5310	-10	5	-0.19	4571170	863	2.75	5300	5330	5250	6910	3730	5320	5291.15	6.53	0	49	5553	5436	5343	5226	5133	5390	5180	2122	1590	5000	3830	10	1	42446389	2254	36.62	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.45	3745	20240117	41.79	6280	-15.45	20240906	3745	41.79	20240117	6280	-15.45	20240906	3745	41.79	20240117	0.24	N	016610	5000	2122 억	2773276	N	N	44	N	N
66	20241218	160320	57	100.00	KOSPI	증권	N	N	N	N	N	5320	0	3	0.00	165116700	31081	38.95	5450	5460	5250	6910	3730	5320	5312.45	6.54	0	2153	5526	5422	5356	5252	5186	5390	5220	2122	1590	5000	3830	10	1	42446389	2258	36.69	0.22	12	0.07	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	6280	-15.29	20240906	3745	42.06	20240117	6280	-15.29	20240906	3745	42.06	20240117	0.23	N	016610	5000	2122 억	2774011	N	N	44	N	N
67	20241218	150321	57	100.00	KOSPI	증권	N	N	N	N	N	5330	10	2	0.19	147528940	27778	34.81	5450	5460	5250	6910	3730	5320	5311.00	6.54	0	2769	5526	5422	5356	5252	5186	5390	5220	2122	1590	5000	3830	10	1	42446389	2262	36.76	0.22	12	0.07	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.23	N	016610	5000	2122 억	2774011	N	N	1	N	N
68	20241218	140320	57	100.00	KOSPI	증권	N	N	N	N	N	5310	-10	5	-0.19	107984160	20357	25.51	5450	5460	5250	6910	3730	5320	5304.52	6.54	0	1496	5526	5422	5356	5252	5186	5390	5220	2122	1590	5000	3830	10	1	42446389	2254	36.62	0.22	12	0.05	145.00	23875.00	6280	20240906	-15.45	3745	20240117	41.79	6280	-15.45	20240906	3745	41.79	20240117	6280	-15.45	20240906	3745	41.79	20240117	0.23	N	016610	5000	2122 억	2774011	N	N	1	N	N
69	20241218	130320	57	100.00	KOSPI	증권	N	N	N	N	N	5310	-10	5	-0.19	96239690	18147	22.74	5450	5460	5250	6910	3730	5320	5303.34	6.54	0	685	5526	5422	5356	5252	5186	5390	5220	2122	1590	5000	3830	10	1	42446389	2254	36.62	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.45	3745	20240117	41.79	6280	-15.45	20240906	3745	41.79	20240117	6280	-15.45	20240906	3745	41.79	20240117	0.23	N	016610	5000	2122 억	2774011	N	N	1	N	N
70	20241218	120322	57	100.00	KOSPI	증권	N	N	N	N	N	5330	10	2	0.19	63402310	11964	14.99	5450	5460	5250	6910	3730	5320	5299.42	6.54	0	360	5526	5422	5356	5252	5186	5390	5220	2122	1590	5000	3830	10	1	42446389	2262	36.76	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.23	N	016610	5000	2122 억	2774011	N	N	1	N	N
71	20241218	110321	57	100.00	KOSPI	증권	N	N	N	N	N	5330	10	2	0.19	59703810	11270	14.12	5450	5460	5250	6910	3730	5320	5297.59	6.54	0	359	5526	5422	5356	5252	5186	5390	5220	2122	1590	5000	3830	10	1	42446389	2262	36.76	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.23	N	016610	5000	2122 억	2774011	N	N	1	N	N
72	20241218	100321	57	100.00	KOSPI	증권	N	N	N	N	N	5280	-40	5	-0.75	40492090	7656	9.60	5450	5460	5250	6910	3730	5320	5288.94	6.54	0	-630	5526	5422	5356	5252	5186	5390	5220	2122	1590	5000	3830	10	1	42446389	2241	36.41	0.22	12	0.02	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	6280	-15.92	20240906	3745	40.99	20240117	6280	-15.92	20240906	3745	40.99	20240117	0.23	N	016610	5000	2122 억	2774011	N	N	1	N	N
73	20241218	090322	57	100.00	KOSPI	증권	N	N	N	N	N	5460	140	2	2.63	283420	52	0.07	5450	5460	5450	6910	3730	5320	5450.38	6.54	0	6	5526	5422	5356	5252	5186	5390	5220	2122	1590	5000	3830	10	1	42446389	2318	37.66	0.23	12	0.00	145.00	23875.00	6280	20240906	-13.06	3745	20240117	45.79	6280	-13.06	20240906	3745	45.79	20240117	6280	-13.06	20240906	3745	45.79	20240117	0.23	N	016610	5000	2122 억	2774011	N	N	1	N	N
74	20241217	160319	57	100.00	KOSPI	증권	N	N	N	N	N	5320	-80	5	-1.48	426781610	79788	267.63	5360	5460	5290	7020	3780	5400	5349.07	6.54	0	1207	5526	5462	5416	5352	5306	5440	5330	2122	1620	5000	3880	10	1	42446389	2258	36.69	0.22	12	0.19	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	6280	-15.29	20240906	3745	42.06	20240117	6280	-15.29	20240906	3745	42.06	20240117	0.23	N	016610	5000	2122 억	2775080	N	N	1	N	N
75	20241217	150320	57	100.00	KOSPI	증권	N	N	N	N	N	5340	-60	5	-1.11	369819210	69074	231.69	5360	5460	5290	7020	3780	5400	5353.96	6.54	0	3986	5526	5462	5416	5352	5306	5440	5330	2122	1620	5000	3880	10	1	42446389	2267	36.83	0.22	12	0.16	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.23	N	016610	5000	2122 억	2775080	N	N	2	N	N
76	20241217	140322	57	100.00	KOSPI	증권	N	N	N	N	N	5360	-40	5	-0.74	231142410	43038	144.36	5360	5460	5330	7020	3780	5400	5370.66	6.54	0	2939	5526	5462	5416	5352	5306	5440	5330	2122	1620	5000	3880	10	1	42446389	2275	36.97	0.22	12	0.10	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.23	N	016610	5000	2122 억	2775080	N	N	2	N	N
77	20241217	130316	57	100.00	KOSPI	증권	N	N	N	N	N	5370	-30	5	-0.56	199898800	37194	124.76	5360	5460	5330	7020	3780	5400	5374.49	6.54	0	6280	5526	5462	5416	5352	5306	5440	5330	2122	1620	5000	3880	10	1	42446389	2279	37.03	0.22	12	0.09	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.23	N	016610	5000	2122 억	2775080	N	N	2	N	N
78	20241217	120320	57	100.00	KOSPI	증권	N	N	N	N	N	5380	-20	5	-0.37	134148560	24921	83.59	5360	5460	5350	7020	3780	5400	5382.95	6.54	0	5269	5526	5462	5416	5352	5306	5440	5330	2122	1620	5000	3880	10	1	42446389	2284	37.10	0.23	12	0.06	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.23	N	016610	5000	2122 억	2775080	N	N	2	N	N
79	20241217	110320	57	100.00	KOSPI	증권	N	N	N	N	N	5360	-40	5	-0.74	100931010	18739	62.86	5360	5460	5360	7020	3780	5400	5386.15	6.54	0	6258	5526	5462	5416	5352	5306	5440	5330	2122	1620	5000	3880	10	1	42446389	2275	36.97	0.22	12	0.04	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.23	N	016610	5000	2122 억	2775080	N	N	2	N	N
80	20241217	100316	57	100.00	KOSPI	증권	N	N	N	N	N	5390	-10	5	-0.19	75346450	13980	46.89	5360	5460	5360	7020	3780	5400	5389.59	6.54	0	4848	5526	5462	5416	5352	5306	5440	5330	2122	1620	5000	3880	10	1	42446389	2288	37.17	0.23	12	0.03	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.23	N	016610	5000	2122 억	2775080	N	N	2	N	N
81	20241217	090320	57	100.00	KOSPI	증권	N	N	N	N	N	5410	10	2	0.19	7619640	1415	4.75	5360	5460	5360	7020	3780	5400	5384.90	6.54	0	218	5526	5462	5416	5352	5306	5440	5330	2122	1620	5000	3880	10	1	42446389	2296	37.31	0.23	12	0.00	145.00	23875.00	6280	20240906	-13.85	3745	20240117	44.46	6280	-13.85	20240906	3745	44.46	20240117	6280	-13.85	20240906	3745	44.46	20240117	0.23	N	016610	5000	2122 억	2775080	N	N	2	N	N
82	20241216	160319	57	100.00	KOSPI	증권	N	N	N	N	N	5400	-10	5	-0.18	161142670	29808	47.11	5440	5480	5370	7030	3790	5410	5406.02	6.53	0	1050	5550	5480	5420	5350	5290	5450	5320	2122	1620	5000	3890	10	1	42446389	2292	37.24	0.23	12	0.07	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.24	N	016610	5000	2122 억	2771892	N	N	2	N	N
83	20241216	150319	57	100.00	KOSPI	증권	N	N	N	N	N	5380	-30	5	-0.55	141896170	26231	41.46	5440	5480	5380	7030	3790	5410	5409.48	6.53	0	1676	5550	5480	5420	5350	5290	5450	5320	2122	1620	5000	3890	10	1	42446389	2284	37.10	0.23	12	0.06	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.24	N	016610	5000	2122 억	2771892	N	N	143	N	N
84	20241216	140318	57	100.00	KOSPI	증권	N	N	N	N	N	5400	-10	5	-0.18	125906260	23263	36.77	5440	5480	5380	7030	3790	5410	5412.30	6.53	0	2161	5550	5480	5420	5350	5290	5450	5320	2122	1620	5000	3890	10	1	42446389	2292	37.24	0.23	12	0.05	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.24	N	016610	5000	2122 억	2771892	N	N	143	N	N
85	20241216	130320	57	100.00	KOSPI	증권	N	N	N	N	N	5420	10	2	0.18	107020440	19767	31.24	5440	5480	5380	7030	3790	5410	5414.10	6.53	0	2415	5550	5480	5420	5350	5290	5450	5320	2122	1620	5000	3890	10	1	42446389	2301	37.38	0.23	12	0.05	145.00	23875.00	6280	20240906	-13.69	3745	20240117	44.73	6280	-13.69	20240906	3745	44.73	20240117	6280	-13.69	20240906	3745	44.73	20240117	0.24	N	016610	5000	2122 억	2771892	N	N	143	N	N
86	20241216	120320	57	100.00	KOSPI	증권	N	N	N	N	N	5400	-10	5	-0.18	72745540	13423	21.22	5440	5480	5390	7030	3790	5410	5419.47	6.53	0	2089	5550	5480	5420	5350	5290	5450	5320	2122	1620	5000	3890	10	1	42446389	2292	37.24	0.23	12	0.03	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.24	N	016610	5000	2122 억	2771892	N	N	143	N	N
87	20241216	110319	57	100.00	KOSPI	증권	N	N	N	N	N	5440	30	2	0.55	40830300	7522	11.89	5440	5480	5400	7030	3790	5410	5428.12	6.53	0	973	5550	5480	5420	5350	5290	5450	5320	2122	1620	5000	3890	10	1	42446389	2309	37.52	0.23	12	0.02	145.00	23875.00	6280	20240906	-13.38	3745	20240117	45.26	6280	-13.38	20240906	3745	45.26	20240117	6280	-13.38	20240906	3745	45.26	20240117	0.24	N	016610	5000	2122 억	2771892	N	N	143	N	N
88	20241216	100320	57	100.00	KOSPI	증권	N	N	N	N	N	5410	0	3	0.00	20122600	3705	5.86	5440	5480	5400	7030	3790	5410	5431.20	6.53	0	564	5550	5480	5420	5350	5290	5450	5320	2122	1620	5000	3890	10	1	42446389	2296	37.31	0.23	12	0.01	145.00	23875.00	6280	20240906	-13.85	3745	20240117	44.46	6280	-13.85	20240906	3745	44.46	20240117	6280	-13.85	20240906	3745	44.46	20240117	0.24	N	016610	5000	2122 억	2771892	N	N	143	N	N
89	20241216	090319	57	100.00	KOSPI	증권	N	N	N	N	N	5480	70	2	1.29	7040350	1293	2.04	5440	5480	5440	7030	3790	5410	5444.97	6.53	0	139	5550	5480	5420	5350	5290	5450	5320	2122	1620	5000	3890	10	1	42446389	2326	37.79	0.23	12	0.00	145.00	23875.00	6280	20240906	-12.74	3745	20240117	46.33	6280	-12.74	20240906	3745	46.33	20240117	6280	-12.74	20240906	3745	46.33	20240117	0.24	N	016610	5000	2122 억	2771892	N	N	143	N	N
90	20241213	160313	57	100.00	KOSPI	증권	N	N	N	N	N	5410	-60	5	-1.10	342530060	63266	61.60	5470	5490	5360	7110	3830	5470	5414.04	6.59	0	-20506	5676	5572	5386	5282	5096	5625	5335	2122	1640	5000	3930	10	1	42446389	2296	37.31	0.23	12	0.15	145.00	23875.00	6280	20240906	-13.85	3745	20240117	44.46	6280	-13.85	20240906	3745	44.46	20240117	6280	-13.85	20240906	3745	44.46	20240117	0.24	N	016610	5000	2122 억	2795210	N	N	143	N	N
91	20241213	150319	57	100.00	KOSPI	증권	N	N	N	N	N	5420	-50	5	-0.91	323014150	59665	58.10	5470	5490	5360	7110	3830	5470	5413.70	6.59	0	-18639	5676	5572	5386	5282	5096	5625	5335	2122	1640	5000	3930	10	1	42446389	2301	37.38	0.23	12	0.14	145.00	23875.00	6280	20240906	-13.69	3745	20240117	44.73	6280	-13.69	20240906	3745	44.73	20240117	6280	-13.69	20240906	3745	44.73	20240117	0.24	N	016610	5000	2122 억	2795210	N	N	16	N	N
92	20241213	140320	57	100.00	KOSPI	증권	N	N	N	N	N	5400	-70	5	-1.28	251281840	46425	45.20	5470	5490	5360	7110	3830	5470	5412.52	6.59	0	-13318	5676	5572	5386	5282	5096	5625	5335	2122	1640	5000	3930	10	1	42446389	2292	37.24	0.23	12	0.11	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.24	N	016610	5000	2122 억	2795210	N	N	16	N	N
93	20241213	130320	57	100.00	KOSPI	증권	N	N	N	N	N	5410	-60	5	-1.10	149091990	27530	26.81	5470	5490	5360	7110	3830	5470	5415.42	6.59	0	-15320	5676	5572	5386	5282	5096	5625	5335	2122	1640	5000	3930	10	1	42446389	2296	37.31	0.23	12	0.06	145.00	23875.00	6280	20240906	-13.85	3745	20240117	44.46	6280	-13.85	20240906	3745	44.46	20240117	6280	-13.85	20240906	3745	44.46	20240117	0.24	N	016610	5000	2122 억	2795210	N	N	16	N	N
94	20241213	120320	57	100.00	KOSPI	증권	N	N	N	N	N	5420	-50	5	-0.91	132437950	24447	23.80	5470	5490	5360	7110	3830	5470	5417.13	6.59	0	-13562	5676	5572	5386	5282	5096	5625	5335	2122	1640	5000	3930	10	1	42446389	2301	37.38	0.23	12	0.06	145.00	23875.00	6280	20240906	-13.69	3745	20240117	44.73	6280	-13.69	20240906	3745	44.73	20240117	6280	-13.69	20240906	3745	44.73	20240117	0.24	N	016610	5000	2122 억	2795210	N	N	16	N	N
95	20241213	110319	57	100.00	KOSPI	증권	N	N	N	N	N	5400	-70	5	-1.28	111378310	20549	20.01	5470	5490	5360	7110	3830	5470	5419.89	6.59	0	-11638	5676	5572	5386	5282	5096	5625	5335	2122	1640	5000	3930	10	1	42446389	2292	37.24	0.23	12	0.05	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.24	N	016610	5000	2122 억	2795210	N	N	16	N	N
96	20241213	100318	57	100.00	KOSPI	증권	N	N	N	N	N	5420	-50	5	-0.91	70678110	13008	12.67	5470	5490	5380	7110	3830	5470	5433.15	6.59	0	-6267	5676	5572	5386	5282	5096	5625	5335	2122	1640	5000	3930	10	1	42446389	2301	37.38	0.23	12	0.03	145.00	23875.00	6280	20240906	-13.69	3745	20240117	44.73	6280	-13.69	20240906	3745	44.73	20240117	6280	-13.69	20240906	3745	44.73	20240117	0.24	N	016610	5000	2122 억	2795210	N	N	16	N	N
97	20241213	090318	57	100.00	KOSPI	증권	N	N	N	N	N	5420	-50	5	-0.91	22143360	4068	3.96	5470	5480	5400	7110	3830	5470	5442.63	6.59	0	-1199	5676	5572	5386	5282	5096	5625	5335	2122	1640	5000	3930	10	1	42446389	2301	37.38	0.23	12	0.01	145.00	23875.00	6280	20240906	-13.69	3745	20240117	44.73	6280	-13.69	20240906	3745	44.73	20240117	6280	-13.69	20240906	3745	44.73	20240117	0.24	N	016610	5000	2122 억	2795210	N	N	16	N	N
98	20241212	160318	57	100.00	KOSPI	증권	N	N	N	N	N	5470	190	2	3.60	548894830	101513	265.59	5380	5490	5200	6860	3700	5280	5406.58	6.57	0	4556	5406	5342	5276	5212	5146	5375	5245	2122	1580	5000	3800	10	1	42446389	2322	37.72	0.23	12	0.24	145.00	23875.00	6280	20240906	-12.90	3745	20240117	46.06	6280	-12.90	20240906	3745	46.06	20240117	6280	-12.90	20240906	3745	46.06	20240117	0.30	N	016610	5000	2122 억	2790372	N	N	16	N	N
99	20241212	150318	57	100.00	KOSPI	증권	N	N	N	N	N	5440	160	2	3.03	504183120	93336	244.20	5380	5480	5200	6860	3700	5280	5401.81	6.57	0	5469	5406	5342	5276	5212	5146	5375	5245	2122	1580	5000	3800	10	1	42446389	2309	37.52	0.23	12	0.22	145.00	23875.00	6280	20240906	-13.38	3745	20240117	45.26	6280	-13.38	20240906	3745	45.26	20240117	6280	-13.38	20240906	3745	45.26	20240117	0.30	N	016610	5000	2122 억	2790372	N	N	0	N	N
100	20241212	140318	57	100.00	KOSPI	증권	N	N	N	N	N	5470	190	2	3.60	420399530	77923	203.87	5380	5480	5200	6860	3700	5280	5395.06	6.57	0	7233	5406	5342	5276	5212	5146	5375	5245	2122	1580	5000	3800	10	1	42446389	2322	37.72	0.23	12	0.18	145.00	23875.00	6280	20240906	-12.90	3745	20240117	46.06	6280	-12.90	20240906	3745	46.06	20240117	6280	-12.90	20240906	3745	46.06	20240117	0.30	N	016610	5000	2122 억	2790372	N	N	0	N	N
101	20241212	130317	57	100.00	KOSPI	증권	N	N	N	N	N	5430	150	2	2.84	386909600	71767	187.77	5380	5480	5200	6860	3700	5280	5391.19	6.57	0	7022	5406	5342	5276	5212	5146	5375	5245	2122	1580	5000	3800	10	1	42446389	2305	37.45	0.23	12	0.17	145.00	23875.00	6280	20240906	-13.54	3745	20240117	44.99	6280	-13.54	20240906	3745	44.99	20240117	6280	-13.54	20240906	3745	44.99	20240117	0.30	N	016610	5000	2122 억	2790372	N	N	0	N	N
102	20241212	120315	57	100.00	KOSPI	증권	N	N	N	N	N	5430	150	2	2.84	239380120	44680	116.90	5380	5460	5200	6860	3700	5280	5357.66	6.57	0	-27	5406	5342	5276	5212	5146	5375	5245	2122	1580	5000	3800	10	1	42446389	2305	37.45	0.23	12	0.11	145.00	23875.00	6280	20240906	-13.54	3745	20240117	44.99	6280	-13.54	20240906	3745	44.99	20240117	6280	-13.54	20240906	3745	44.99	20240117	0.30	N	016610	5000	2122 억	2790372	N	N	0	N	N
103	20241212	110316	57	100.00	KOSPI	증권	N	N	N	N	N	5360	80	2	1.52	163873530	30736	80.42	5380	5400	5200	6860	3700	5280	5331.65	6.57	0	2804	5406	5342	5276	5212	5146	5375	5245	2122	1580	5000	3800	10	1	42446389	2275	36.97	0.22	12	0.07	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.30	N	016610	5000	2122 억	2790372	N	N	0	N	N
104	20241212	100315	57	100.00	KOSPI	증권	N	N	N	N	N	5350	70	2	1.33	91982280	17347	45.39	5380	5380	5200	6860	3700	5280	5302.49	6.57	0	3583	5406	5342	5276	5212	5146	5375	5245	2122	1580	5000	3800	10	1	42446389	2271	36.90	0.22	12	0.04	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.30	N	016610	5000	2122 억	2790372	N	N	0	N	N
105	20241212	090317	57	100.00	KOSPI	증권	N	N	N	N	N	5370	90	2	1.70	2640680	492	1.29	5380	5380	5280	6860	3700	5280	5367.24	6.57	0	-67	5406	5342	5276	5212	5146	5375	5245	2122	1580	5000	3800	10	1	42446389	2279	37.03	0.22	12	0.00	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.30	N	016610	5000	2122 억	2790372	N	N	0	N	N
106	20241211	160315	57	100.00	KOSPI	증권	N	N	N	N	N	5280	80	2	1.54	201812130	38221	47.65	5220	5340	5210	6760	3640	5200	5280.35	6.58	0	-170	5400	5300	5210	5110	5020	5350	5160	2122	1560	5000	3740	10	1	42446389	2241	36.41	0.22	12	0.09	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	6280	-15.92	20240906	3745	40.99	20240117	6280	-15.92	20240906	3745	40.99	20240117	0.25	N	016610	5000	2122 억	2795089	N	N	1	N	N
107	20241211	150236	57	100.00	KOSPI	증권	N	N	N	N	N	5290	90	2	1.73	149697290	28334	35.33	5220	5340	5210	6760	3640	5200	5283.60	6.58	0	1881	5400	5300	5210	5110	5020	5350	5160	2122	1560	5000	3740	10	1	42446389	2245	36.48	0.22	12	0.07	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	6280	-15.76	20240906	3745	41.26	20240117	6280	-15.76	20240906	3745	41.26	20240117	0.25	N	016610	5000	2122 억	2795089	N	N	1	N	N
108	20241211	140317	57	100.00	KOSPI	증권	N	N	N	N	N	5270	70	2	1.35	115329050	21827	27.21	5220	5340	5210	6760	3640	5200	5284.16	6.58	0	1915	5400	5300	5210	5110	5020	5350	5160	2122	1560	5000	3740	10	1	42446389	2237	36.34	0.22	12	0.05	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	6280	-16.08	20240906	3745	40.72	20240117	6280	-16.08	20240906	3745	40.72	20240117	0.25	N	016610	5000	2122 억	2795089	N	N	1	N	N
109	20241211	130317	57	100.00	KOSPI	증권	N	N	N	N	N	5300	100	2	1.92	84113940	15918	19.85	5220	5340	5210	6760	3640	5200	5284.74	6.58	0	1421	5400	5300	5210	5110	5020	5350	5160	2122	1560	5000	3740	10	1	42446389	2250	36.55	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.25	N	016610	5000	2122 억	2795089	N	N	1	N	N
110	20241211	120319	57	100.00	KOSPI	증권	N	N	N	N	N	5300	100	2	1.92	62478290	11823	14.74	5220	5340	5210	6760	3640	5200	5285.19	6.58	0	1891	5400	5300	5210	5110	5020	5350	5160	2122	1560	5000	3740	10	1	42446389	2250	36.55	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.25	N	016610	5000	2122 억	2795089	N	N	1	N	N
111	20241211	110317	57	100.00	KOSPI	증권	N	N	N	N	N	5320	120	2	2.31	50499670	9565	11.93	5220	5340	5210	6760	3640	5200	5280.47	6.58	0	1523	5400	5300	5210	5110	5020	5350	5160	2122	1560	5000	3740	10	1	42446389	2258	36.69	0.22	12	0.02	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	6280	-15.29	20240906	3745	42.06	20240117	6280	-15.29	20240906	3745	42.06	20240117	0.25	N	016610	5000	2122 억	2795089	N	N	1	N	N
112	20241211	100317	57	100.00	KOSPI	증권	N	N	N	N	N	5300	100	2	1.92	28854790	5487	6.84	5220	5300	5210	6760	3640	5200	5259.85	6.58	0	2495	5400	5300	5210	5110	5020	5350	5160	2122	1560	5000	3740	10	1	42446389	2250	36.55	0.22	12	0.01	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.25	N	016610	5000	2122 억	2795089	N	N	1	N	N
113	20241211	090318	57	100.00	KOSPI	증권	N	N	N	N	N	5220	20	2	0.38	1516970	291	0.36	5220	5220	5210	6760	3640	5200	5219.74	6.58	0	9	5400	5300	5210	5110	5020	5350	5160	2122	1560	5000	3740	10	1	42446389	2216	36.00	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	6280	-16.88	20240906	3745	39.39	20240117	6280	-16.88	20240906	3745	39.39	20240117	0.25	N	016610	5000	2122 억	2795089	N	N	1	N	N
114	20241210	160316	57	100.00	KOSPI	증권	N	N	N	N	N	5200	50	2	0.97	413746140	79467	72.16	5120	5310	5120	6690	3610	5150	5206.52	6.65	0	-21995	5436	5292	5196	5052	4956	5245	5005	2122	1540	5000	3700	10	1	42446389	2207	35.86	0.22	12	0.19	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	6280	-17.20	20240906	3745	38.85	20240117	6280	-17.20	20240906	3745	38.85	20240117	0.25	N	016610	5000	2122 억	2820951	N	N	1	N	N
115	20241210	150316	57	100.00	KOSPI	증권	N	N	N	N	N	5200	50	2	0.97	364372520	69957	63.53	5120	5310	5120	6690	3610	5150	5208.52	6.65	0	-18175	5436	5292	5196	5052	4956	5245	5005	2122	1540	5000	3700	10	1	42446389	2207	35.86	0.22	12	0.16	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	6280	-17.20	20240906	3745	38.85	20240117	6280	-17.20	20240906	3745	38.85	20240117	0.25	N	016610	5000	2122 억	2820951	N	N	0	N	N
116	20241210	140316	57	100.00	KOSPI	증권	N	N	N	N	N	5220	70	2	1.36	340482410	65370	59.36	5120	5310	5120	6690	3610	5150	5208.54	6.65	0	-15698	5436	5292	5196	5052	4956	5245	5005	2122	1540	5000	3700	10	1	42446389	2216	36.00	0.22	12	0.15	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	6280	-16.88	20240906	3745	39.39	20240117	6280	-16.88	20240906	3745	39.39	20240117	0.25	N	016610	5000	2122 억	2820951	N	N	0	N	N
117	20241210	130314	57	100.00	KOSPI	증권	N	N	N	N	N	5220	70	2	1.36	275429460	52861	48.00	5120	5310	5120	6690	3610	5150	5210.45	6.65	0	-14268	5436	5292	5196	5052	4956	5245	5005	2122	1540	5000	3700	10	1	42446389	2216	36.00	0.22	12	0.12	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	6280	-16.88	20240906	3745	39.39	20240117	6280	-16.88	20240906	3745	39.39	20240117	0.25	N	016610	5000	2122 억	2820951	N	N	0	N	N
118	20241210	120315	57	100.00	KOSPI	증권	N	N	N	N	N	5240	90	2	1.75	220715360	42367	38.47	5120	5310	5120	6690	3610	5150	5209.61	6.65	0	-11605	5436	5292	5196	5052	4956	5245	5005	2122	1540	5000	3700	10	1	42446389	2224	36.14	0.22	12	0.10	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	6280	-16.56	20240906	3745	39.92	20240117	6280	-16.56	20240906	3745	39.92	20240117	0.25	N	016610	5000	2122 억	2820951	N	N	0	N	N
119	20241210	110315	57	100.00	KOSPI	증권	N	N	N	N	N	5230	80	2	1.55	182712020	35114	31.89	5120	5310	5120	6690	3610	5150	5203.40	6.65	0	-8699	5436	5292	5196	5052	4956	5245	5005	2122	1540	5000	3700	10	1	42446389	2220	36.07	0.22	12	0.08	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	6280	-16.72	20240906	3745	39.65	20240117	6280	-16.72	20240906	3745	39.65	20240117	0.25	N	016610	5000	2122 억	2820951	N	N	0	N	N
120	20241210	100315	57	100.00	KOSPI	증권	N	N	N	N	N	5200	50	2	0.97	81103940	15613	14.18	5120	5240	5120	6690	3610	5150	5194.64	6.65	0	983	5436	5292	5196	5052	4956	5245	5005	2122	1540	5000	3700	10	1	42446389	2207	35.86	0.22	12	0.04	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	6280	-17.20	20240906	3745	38.85	20240117	6280	-17.20	20240906	3745	38.85	20240117	0.25	N	016610	5000	2122 억	2820951	N	N	0	N	N
121	20241210	090318	57	100.00	KOSPI	증권	N	N	N	N	N	5240	90	2	1.75	2987900	582	0.53	5120	5240	5120	6690	3610	5150	5133.85	6.65	0	142	5436	5292	5196	5052	4956	5245	5005	2122	1540	5000	3700	10	1	42446389	2224	36.14	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	6280	-16.56	20240906	3745	39.92	20240117	6280	-16.56	20240906	3745	39.92	20240117	0.25	N	016610	5000	2122 억	2820951	N	N	0	N	N
122	20241209	160313	57	100.00	KOSPI	증권	N	N	N	N	N	5150	-210	5	-3.92	568432690	110118	101.13	5250	5340	5100	6960	3760	5360	5162.03	6.65	0	-4811	5553	5456	5333	5236	5113	5505	5285	2122	1600	5000	3850	10	1	42446389	2186	35.52	0.22	12	0.26	145.00	23875.00	6280	20240906	-17.99	3745	20240117	37.52	6280	-17.99	20240906	3745	37.52	20240117	6280	-17.99	20240906	3745	37.52	20240117	0.26	N	016610	5000	2122 억	2821596	N	N	0	N	N
123	20241209	150316	57	100.00	KOSPI	증권	N	N	N	N	N	5110	-250	5	-4.66	533526460	103296	94.86	5250	5340	5100	6960	3760	5360	5165.03	6.65	0	-2924	5553	5456	5333	5236	5113	5505	5285	2122	1600	5000	3850	10	1	42446389	2169	35.24	0.21	12	0.24	145.00	23875.00	6280	20240906	-18.63	3745	20240117	36.45	6280	-18.63	20240906	3745	36.45	20240117	6280	-18.63	20240906	3745	36.45	20240117	0.26	N	016610	5000	2122 억	2821596	N	N	0	N	N
124	20241209	140316	57	100.00	KOSPI	증권	N	N	N	N	N	5140	-220	5	-4.10	396181470	76479	70.23	5250	5340	5120	6960	3760	5360	5180.26	6.65	0	-1593	5553	5456	5333	5236	5113	5505	5285	2122	1600	5000	3850	10	1	42446389	2182	35.45	0.22	12	0.18	145.00	23875.00	6280	20240906	-18.15	3745	20240117	37.25	6280	-18.15	20240906	3745	37.25	20240117	6280	-18.15	20240906	3745	37.25	20240117	0.26	N	016610	5000	2122 억	2821596	N	N	0	N	N
125	20241209	130317	57	100.00	KOSPI	증권	N	N	N	N	N	5150	-210	5	-3.92	343924160	66306	60.89	5250	5340	5130	6960	3760	5360	5186.92	6.65	0	855	5553	5456	5333	5236	5113	5505	5285	2122	1600	5000	3850	10	1	42446389	2186	35.52	0.22	12	0.16	145.00	23875.00	6280	20240906	-17.99	3745	20240117	37.52	6280	-17.99	20240906	3745	37.52	20240117	6280	-17.99	20240906	3745	37.52	20240117	0.26	N	016610	5000	2122 억	2821596	N	N	0	N	N
126	20241209	120315	57	100.00	KOSPI	증권	N	N	N	N	N	5160	-200	5	-3.73	326031230	62836	57.71	5250	5340	5130	6960	3760	5360	5188.61	6.65	0	2262	5553	5456	5333	5236	5113	5505	5285	2122	1600	5000	3850	10	1	42446389	2190	35.59	0.22	12	0.15	145.00	23875.00	6280	20240906	-17.83	3745	20240117	37.78	6280	-17.83	20240906	3745	37.78	20240117	6280	-17.83	20240906	3745	37.78	20240117	0.26	N	016610	5000	2122 억	2821596	N	N	0	N	N
127	20241209	110316	57	100.00	KOSPI	증권	N	N	N	N	N	5180	-180	5	-3.36	297882990	57372	52.69	5250	5340	5130	6960	3760	5360	5192.13	6.65	0	2665	5553	5456	5333	5236	5113	5505	5285	2122	1600	5000	3850	10	1	42446389	2199	35.72	0.22	12	0.14	145.00	23875.00	6280	20240906	-17.52	3745	20240117	38.32	6280	-17.52	20240906	3745	38.32	20240117	6280	-17.52	20240906	3745	38.32	20240117	0.26	N	016610	5000	2122 억	2821596	N	N	0	N	N
128	20241209	100315	57	100.00	KOSPI	증권	N	N	N	N	N	5210	-150	5	-2.80	214022500	41167	37.81	5250	5340	5130	6960	3760	5360	5198.89	6.65	0	1830	5553	5456	5333	5236	5113	5505	5285	2122	1600	5000	3850	10	1	42446389	2211	35.93	0.22	12	0.10	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	6280	-17.04	20240906	3745	39.12	20240117	6280	-17.04	20240906	3745	39.12	20240117	0.26	N	016610	5000	2122 억	2821596	N	N	0	N	N
129	20241209	090314	57	100.00	KOSPI	증권	N	N	N	N	N	5320	-40	5	-0.75	35490420	6715	6.17	5250	5340	5250	6960	3760	5360	5285.24	6.65	0	-86	5553	5456	5333	5236	5113	5505	5285	2122	1600	5000	3850	10	1	42446389	2258	36.69	0.22	12	0.02	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	6280	-15.29	20240906	3745	42.06	20240117	6280	-15.29	20240906	3745	42.06	20240117	0.26	N	016610	5000	2122 억	2821596	N	N	0	N	N
130	20241206	160313	57	100.00	KOSPI	증권	N	N	N	N	N	5360	60	2	1.13	578107750	108887	169.82	5250	5430	5210	6890	3710	5300	5309.24	6.67	0	-10230	5480	5390	5310	5220	5140	5350	5180	2122	1590	5000	3810	10	1	42446389	2275	36.97	0.22	12	0.26	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.27	N	016610	5000	2122 억	2832097	N	N	0	N	N
131	20241206	150314	57	100.00	KOSPI	증권	N	N	N	N	N	5400	100	2	1.89	507019550	95681	149.22	5250	5430	5210	6890	3710	5300	5299.06	6.67	0	-5938	5480	5390	5310	5220	5140	5350	5180	2122	1590	5000	3810	10	1	42446389	2292	37.24	0.23	12	0.23	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.27	N	016610	5000	2122 억	2832097	N	N	0	N	N
132	20241206	140313	57	100.00	KOSPI	증권	N	N	N	N	N	5340	40	2	0.75	361583320	68651	107.07	5250	5400	5210	6890	3710	5300	5266.98	6.67	0	179	5480	5390	5310	5220	5140	5350	5180	2122	1590	5000	3810	10	1	42446389	2267	36.83	0.22	12	0.16	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.27	N	016610	5000	2122 억	2832097	N	N	0	N	N
133	20241206	130314	57	100.00	KOSPI	증권	N	N	N	N	N	5280	-20	5	-0.38	322312170	61245	95.52	5250	5400	5210	6890	3710	5300	5262.67	6.67	0	2203	5480	5390	5310	5220	5140	5350	5180	2122	1590	5000	3810	10	1	42446389	2241	36.41	0.22	12	0.14	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	6280	-15.92	20240906	3745	40.99	20240117	6280	-15.92	20240906	3745	40.99	20240117	0.27	N	016610	5000	2122 억	2832097	N	N	0	N	N
134	20241206	120312	57	100.00	KOSPI	증권	N	N	N	N	N	5300	0	3	0.00	302646400	57531	89.72	5250	5400	5210	6890	3710	5300	5260.58	6.67	0	3569	5480	5390	5310	5220	5140	5350	5180	2122	1590	5000	3810	10	1	42446389	2250	36.55	0.22	12	0.14	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.27	N	016610	5000	2122 억	2832097	N	N	0	N	N
135	20241206	110313	57	100.00	KOSPI	증권	N	N	N	N	N	5250	-50	5	-0.94	235018140	44676	69.68	5250	5350	5220	6890	3710	5300	5260.50	6.67	0	1199	5480	5390	5310	5220	5140	5350	5180	2122	1590	5000	3810	10	1	42446389	2228	36.21	0.22	12	0.11	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	6280	-16.40	20240906	3745	40.19	20240117	6280	-16.40	20240906	3745	40.19	20240117	0.27	N	016610	5000	2122 억	2832097	N	N	0	N	N
136	20241206	100311	57	100.00	KOSPI	증권	N	N	N	N	N	5290	-10	5	-0.19	76610360	14460	22.55	5250	5350	5250	6890	3710	5300	5298.09	6.67	0	-3545	5480	5390	5310	5220	5140	5350	5180	2122	1590	5000	3810	10	1	42446389	2245	36.48	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	6280	-15.76	20240906	3745	41.26	20240117	6280	-15.76	20240906	3745	41.26	20240117	0.27	N	016610	5000	2122 억	2832097	N	N	0	N	N
137	20241206	090313	57	100.00	KOSPI	증권	N	N	N	N	N	5320	20	2	0.38	6128950	1161	1.81	5250	5350	5250	6890	3710	5300	5279.03	6.67	0	608	5480	5390	5310	5220	5140	5350	5180	2122	1590	5000	3810	10	1	42446389	2258	36.69	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	6280	-15.29	20240906	3745	42.06	20240117	6280	-15.29	20240906	3745	42.06	20240117	0.27	N	016610	5000	2122 억	2832097	N	N	0	N	N
138	20241205	160308	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-80	5	-1.49	339328550	64120	29.65	5380	5400	5230	6990	3770	5380	5292.09	6.70	0	-9805	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2250	36.55	0.22	12	0.15	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
139	20241205	150311	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-80	5	-1.49	306339520	57895	26.77	5380	5400	5230	6990	3770	5380	5291.29	6.70	0	-12515	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2250	36.55	0.22	12	0.14	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
140	20241205	140309	57	100.00	KOSPI	증권	N	N	N	N	N	5340	-40	5	-0.74	258823150	48970	22.64	5380	5400	5230	6990	3770	5380	5285.34	6.70	0	-13493	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2267	36.83	0.22	12	0.12	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
141	20241205	130309	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-80	5	-1.49	215650120	40852	18.89	5380	5400	5230	6990	3770	5380	5278.81	6.70	0	-16494	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2250	36.55	0.22	12	0.10	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
142	20241205	120309	57	100.00	KOSPI	증권	N	N	N	N	N	5250	-130	5	-2.42	177159760	33558	15.52	5380	5400	5230	6990	3770	5380	5279.21	6.70	0	-13017	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2228	36.21	0.22	12	0.08	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	6280	-16.40	20240906	3745	40.19	20240117	6280	-16.40	20240906	3745	40.19	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
143	20241205	110309	57	100.00	KOSPI	증권	N	N	N	N	N	5260	-120	5	-2.23	148655340	28125	13.01	5380	5400	5230	6990	3770	5380	5285.52	6.70	0	-13361	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2233	36.28	0.22	12	0.07	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	6280	-16.24	20240906	3745	40.45	20240117	6280	-16.24	20240906	3745	40.45	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
144	20241205	100307	57	100.00	KOSPI	증권	N	N	N	N	N	5280	-100	5	-1.86	95741710	18084	8.36	5380	5400	5230	6990	3770	5380	5294.28	6.70	0	-9324	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2241	36.41	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	6280	-15.92	20240906	3745	40.99	20240117	6280	-15.92	20240906	3745	40.99	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
145	20241205	090309	57	100.00	KOSPI	증권	N	N	N	N	N	5390	10	2	0.19	834030	155	0.07	5380	5400	5380	6990	3770	5380	5380.84	6.70	0	-67	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2288	37.17	0.23	12	0.00	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
146	20241204	160305	57	100.00	KOSPI	증권	N	N	N	N	N	5380	-170	5	-3.06	1166559840	216247	71.24	5410	5530	5290	7210	3890	5550	5394.51	6.76	0	-24558	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2284	37.10	0.23	12	0.51	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
147	20241204	150306	57	100.00	KOSPI	증권	N	N	N	N	N	5360	-190	5	-3.42	1067179810	197716	65.14	5410	5530	5290	7210	3890	5550	5397.47	6.76	0	-23427	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2275	36.97	0.22	12	0.47	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
148	20241204	140305	57	100.00	KOSPI	증권	N	N	N	N	N	5350	-200	5	-3.60	979148420	181292	59.73	5410	5530	5290	7210	3890	5550	5400.87	6.76	0	-16523	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2271	36.90	0.22	12	0.43	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
149	20241204	130306	57	100.00	KOSPI	증권	N	N	N	N	N	5390	-160	5	-2.88	913386300	169024	55.69	5410	5530	5290	7210	3890	5550	5403.81	6.76	0	-9434	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2288	37.17	0.23	12	0.40	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
150	20241204	120305	57	100.00	KOSPI	증권	N	N	N	N	N	5370	-180	5	-3.24	882443820	163259	53.79	5410	5530	5290	7210	3890	5550	5405.10	6.76	0	-7898	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2279	37.03	0.22	12	0.38	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
151	20241204	110259	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-250	5	-4.50	809547240	149634	49.30	5410	5530	5290	7210	3890	5550	5410.10	6.76	0	-3829	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2250	36.55	0.22	12	0.35	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
152	20241204	100300	57	100.00	KOSPI	증권	N	N	N	N	N	5350	-200	5	-3.60	510273940	93586	30.83	5410	5530	5350	7210	3890	5550	5452.37	6.76	0	8083	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2271	36.90	0.22	12	0.22	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
153	20241204	090304	57	100.00	KOSPI	증권	N	N	N	N	N	5480	-70	5	-1.26	47849600	8815	2.90	5410	5490	5400	7210	3890	5550	5426.95	6.76	0	-136	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2326	37.79	0.23	12	0.02	145.00	23875.00	6280	20240906	-12.74	3745	20240117	46.33	6280	-12.74	20240906	3745	46.33	20240117	6280	-12.74	20240906	3745	46.33	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
154	20241203	160323	57	100.00	KOSPI	증권	N	N	N	N	N	5550	320	2	6.12	1662473010	303399	813.29	5190	5580	5190	6790	3670	5230	5479.43	6.69	0	21654	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2356	38.28	0.23	12	0.71	145.00	23875.00	6280	20240906	-11.62	3745	20240117	48.20	6280	-11.62	20240906	3745	48.20	20240117	6280	-11.62	20240906	3745	48.20	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	1	N	N
155	20241203	150325	57	100.00	KOSPI	증권	N	N	N	N	N	5530	300	2	5.74	1029640680	189645	508.36	5190	5540	5190	6790	3670	5230	5429.31	6.69	0	31891	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2347	38.14	0.23	12	0.45	145.00	23875.00	6280	20240906	-11.94	3745	20240117	47.66	6280	-11.94	20240906	3745	47.66	20240117	6280	-11.94	20240906	3745	47.66	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
156	20241203	140320	57	100.00	KOSPI	증권	N	N	N	N	N	5500	270	2	5.16	832956470	153960	412.71	5190	5520	5190	6790	3670	5230	5410.21	6.69	0	24545	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2335	37.93	0.23	12	0.36	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
157	20241203	130317	57	100.00	KOSPI	증권	N	N	N	N	N	5500	270	2	5.16	765357880	141684	379.80	5190	5510	5190	6790	3670	5230	5401.87	6.69	0	22145	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2335	37.93	0.23	12	0.33	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
158	20241203	120329	57	100.00	KOSPI	증권	N	N	N	N	N	5500	270	2	5.16	703004000	130344	349.40	5190	5510	5190	6790	3670	5230	5393.45	6.69	0	20700	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2335	37.93	0.23	12	0.31	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
159	20241203	110316	57	100.00	KOSPI	증권	N	N	N	N	N	5390	160	2	3.06	356213110	66829	179.14	5190	5420	5190	6790	3670	5230	5330.22	6.69	0	12415	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2288	37.17	0.23	12	0.16	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
160	20241203	100310	57	100.00	KOSPI	증권	N	N	N	N	N	5300	70	2	1.34	143801040	27183	72.87	5190	5320	5190	6790	3670	5230	5290.11	6.69	0	6300	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2250	36.55	0.22	12	0.06	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
161	20241203	090310	57	100.00	KOSPI	증권	N	N	N	N	N	5260	30	2	0.57	2316090	443	1.19	5190	5270	5190	6790	3670	5230	5228.19	6.69	0	-75	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2233	36.28	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	6280	-16.24	20240906	3745	40.45	20240117	6280	-16.24	20240906	3745	40.45	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
162	20241202	160301	57	100.00	KOSPI	증권	N	N	N	N	N	5230	70	2	1.36	193917820	37305	76.42	5160	5240	5140	6700	3620	5160	5198.17	6.67	0	5346	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2220	36.07	0.22	12	0.09	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	6280	-16.72	20240906	3745	39.65	20240117	6280	-16.72	20240906	3745	39.65	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
163	20241202	150322	57	100.00	KOSPI	증권	N	N	N	N	N	5230	70	2	1.36	177097050	34089	69.83	5160	5240	5140	6700	3620	5160	5195.14	6.67	0	4774	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2220	36.07	0.22	12	0.08	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	6280	-16.72	20240906	3745	39.65	20240117	6280	-16.72	20240906	3745	39.65	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
164	20241202	140312	57	100.00	KOSPI	증권	N	N	N	N	N	5220	60	2	1.16	132852510	25612	52.47	5160	5240	5140	6700	3620	5160	5187.12	6.67	0	2835	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2216	36.00	0.22	12	0.06	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	6280	-16.88	20240906	3745	39.39	20240117	6280	-16.88	20240906	3745	39.39	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
165	20241202	130316	57	100.00	KOSPI	증권	N	N	N	N	N	5180	20	2	0.39	69469170	13438	27.53	5160	5200	5140	6700	3620	5160	5169.61	6.67	0	-129	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2199	35.72	0.22	12	0.03	145.00	23875.00	6280	20240906	-17.52	3745	20240117	38.32	6280	-17.52	20240906	3745	38.32	20240117	6280	-17.52	20240906	3745	38.32	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
166	20241202	120321	57	100.00	KOSPI	증권	N	N	N	N	N	5160	0	3	0.00	54539440	10557	21.63	5160	5190	5140	6700	3620	5160	5166.19	6.67	0	-590	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2190	35.59	0.22	12	0.02	145.00	23875.00	6280	20240906	-17.83	3745	20240117	37.78	6280	-17.83	20240906	3745	37.78	20240117	6280	-17.83	20240906	3745	37.78	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
167	20241202	110306	57	100.00	KOSPI	증권	N	N	N	N	N	5180	20	2	0.39	28151160	5443	11.15	5160	5190	5150	6700	3620	5160	5171.99	6.67	0	-414	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2199	35.72	0.22	12	0.01	145.00	23875.00	6280	20240906	-17.52	3745	20240117	38.32	6280	-17.52	20240906	3745	38.32	20240117	6280	-17.52	20240906	3745	38.32	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
168	20241202	100302	57	100.00	KOSPI	증권	N	N	N	N	N	5180	20	2	0.39	10555770	2041	4.18	5160	5190	5150	6700	3620	5160	5171.86	6.67	0	-481	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2199	35.72	0.22	12	0.00	145.00	23875.00	6280	20240906	-17.52	3745	20240117	38.32	6280	-17.52	20240906	3745	38.32	20240117	6280	-17.52	20240906	3745	38.32	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
169	20241202	090304	57	100.00	KOSPI	증권	N	N	N	N	N	5160	0	3	0.00	1528410	296	0.61	5160	5190	5160	6700	3620	5160	5163.55	6.67	0	-61	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2190	35.59	0.22	12	0.00	145.00	23875.00	6280	20240906	-17.83	3745	20240117	37.78	6280	-17.83	20240906	3745	37.78	20240117	6280	-17.83	20240906	3745	37.78	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History