KissMeData/016710/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160329	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43767480	6222	51.92	7000	7100	6990	9160	4940	7050	7034.28	1.22	-1509	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	195868	N	N	0	N	N
3	20241231	150332	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43767480	6222	51.92	7000	7100	6990	9160	4940	7050	7034.28	1.22	-1509	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	195868	N	N	0	N	N
4	20241231	140331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43767480	6222	51.92	7000	7100	6990	9160	4940	7050	7034.28	1.22	-1509	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	195868	N	N	0	N	N
5	20241231	130330	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43767480	6222	51.92	7000	7100	6990	9160	4940	7050	7034.28	1.22	-1509	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	195868	N	N	0	N	N
6	20241231	120330	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43767480	6222	51.92	7000	7100	6990	9160	4940	7050	7034.28	1.22	-1509	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	195868	N	N	0	N	N
7	20241231	110329	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43767480	6222	51.92	7000	7100	6990	9160	4940	7050	7034.28	1.22	-1509	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	195868	N	N	0	N	N
8	20241231	100328	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43767480	6222	51.92	7000	7100	6990	9160	4940	7050	7034.28	1.22	-1509	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	195868	N	N	0	N	N
9	20241231	090332	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43767480	6222	51.92	7000	7100	6990	9160	4940	7050	7034.28	1.22	-1509	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	195868	N	N	0	N	N
10	20241230	160329	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7030	-20	5	-0.28	43739170	6218	51.89	7000	7100	6990	9160	4940	7050	7034.28	1.23	0	-1455	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1131	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	197377	N	N	0	N	N
11	20241230	150331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7000	-50	5	-0.71	39044260	5548	46.30	7000	7100	7000	9160	4940	7050	7037.54	1.23	0	-1308	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1126	0.73	0.27	12	0.03	9558.00	26059.00	10240	20240104	-31.64	6770	20241210	3.40	10240	-31.64	20240104	6770	3.40	20241210	10240	-31.64	20240104	6770	3.40	20241210	0.02	N	016710	1000	160 억	197377	N	N	0	N	N
12	20241230	140329	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7020	-30	5	-0.43	27122360	3848	32.11	7000	7100	7000	9160	4940	7050	7048.43	1.23	0	-999	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1129	0.73	0.27	12	0.02	9558.00	26059.00	10240	20240104	-31.45	6770	20241210	3.69	10240	-31.45	20240104	6770	3.69	20241210	10240	-31.45	20240104	6770	3.69	20241210	0.02	N	016710	1000	160 억	197377	N	N	0	N	N
13	20241230	130330	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7050	0	3	0.00	19888650	2818	23.51	7000	7100	7000	9160	4940	7050	7057.72	1.23	0	-754	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1134	0.74	0.27	12	0.02	9558.00	26059.00	10240	20240104	-31.15	6770	20241210	4.14	10240	-31.15	20240104	6770	4.14	20241210	10240	-31.15	20240104	6770	4.14	20241210	0.02	N	016710	1000	160 억	197377	N	N	0	N	N
14	20241230	120329	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7050	0	3	0.00	18312830	2594	21.65	7000	7100	7000	9160	4940	7050	7059.69	1.23	0	-674	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1134	0.74	0.27	12	0.02	9558.00	26059.00	10240	20240104	-31.15	6770	20241210	4.14	10240	-31.15	20240104	6770	4.14	20241210	10240	-31.15	20240104	6770	4.14	20241210	0.02	N	016710	1000	160 억	197377	N	N	0	N	N
15	20241230	110330	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7090	40	2	0.57	11122350	1574	13.13	7000	7100	7000	9160	4940	7050	7066.30	1.23	0	-501	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1141	0.74	0.27	12	0.01	9558.00	26059.00	10240	20240104	-30.76	6770	20241210	4.73	10240	-30.76	20240104	6770	4.73	20241210	10240	-30.76	20240104	6770	4.73	20241210	0.02	N	016710	1000	160 억	197377	N	N	0	N	N
16	20241230	100330	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7060	10	2	0.14	4808550	679	5.67	7000	7100	7000	9160	4940	7050	7081.81	1.23	0	-439	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1136	0.74	0.27	12	0.00	9558.00	26059.00	10240	20240104	-31.05	6770	20241210	4.28	10240	-31.05	20240104	6770	4.28	20241210	10240	-31.05	20240104	6770	4.28	20241210	0.02	N	016710	1000	160 억	197377	N	N	0	N	N
17	20241230	090331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7100	50	2	0.71	3375280	476	3.97	7000	7100	7000	9160	4940	7050	7090.92	1.23	0	-419	7170	7110	7060	7000	6950	7085	6975	161	2110	1000	4930	10	1	16089459	1142	0.74	0.27	12	0.00	9558.00	26059.00	10240	20240104	-30.66	6770	20241210	4.87	10240	-30.66	20240104	6770	4.87	20241210	10240	-30.66	20240104	6770	4.87	20241210	0.02	N	016710	1000	160 억	197377	N	N	0	N	N
18	20241227	160329	57	100.00	KOSPI		서비스업	N	N	N	N	N	7050	-180	5	-2.49	84344520	11941	134.36	7100	7120	7010	9390	5070	7230	7063.44	1.24	0	-1818	7323	7276	7253	7206	7183	7265	7195	161	2160	1000	5060	10	1	16089459	1134	0.74	0.27	12	0.07	9558.00	26059.00	10240	20240104	-31.15	6770	20241210	4.14	10240	-31.15	20240104	6770	4.14	20241210	10240	-31.15	20240104	6770	4.14	20241210	0.02	N	016710	1000	160 억	199229	N	N	0	N	N
19	20241227	150328	57	100.00	KOSPI		서비스업	N	N	N	N	N	7060	-170	5	-2.35	81887420	11592	130.44	7100	7120	7010	9390	5070	7230	7064.13	1.24	0	-1663	7323	7276	7253	7206	7183	7265	7195	161	2160	1000	5060	10	1	16089459	1136	0.74	0.27	12	0.07	9558.00	26059.00	10240	20240104	-31.05	6770	20241210	4.28	10240	-31.05	20240104	6770	4.28	20241210	10240	-31.05	20240104	6770	4.28	20241210	0.02	N	016710	1000	160 억	199229	N	N	0	N	N
20	20241227	140330	57	100.00	KOSPI		서비스업	N	N	N	N	N	7030	-200	5	-2.77	75407920	10670	120.06	7100	7120	7010	9390	5070	7230	7067.28	1.24	0	-1619	7323	7276	7253	7206	7183	7265	7195	161	2160	1000	5060	10	1	16089459	1131	0.74	0.27	12	0.07	9558.00	26059.00	10240	20240104	-31.35	6770	20241210	3.84	10240	-31.35	20240104	6770	3.84	20241210	10240	-31.35	20240104	6770	3.84	20241210	0.02	N	016710	1000	160 억	199229	N	N	0	N	N
21	20241227	130330	57	100.00	KOSPI		서비스업	N	N	N	N	N	7050	-180	5	-2.49	47613720	6715	75.56	7100	7120	7040	9390	5070	7230	7090.65	1.24	0	-1271	7323	7276	7253	7206	7183	7265	7195	161	2160	1000	5060	10	1	16089459	1134	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.15	6770	20241210	4.14	10240	-31.15	20240104	6770	4.14	20241210	10240	-31.15	20240104	6770	4.14	20241210	0.02	N	016710	1000	160 억	199229	N	N	0	N	N
22	20241227	120329	57	100.00	KOSPI		서비스업	N	N	N	N	N	7060	-170	5	-2.35	45961890	6481	72.93	7100	7120	7040	9390	5070	7230	7091.79	1.24	0	-1131	7323	7276	7253	7206	7183	7265	7195	161	2160	1000	5060	10	1	16089459	1136	0.74	0.27	12	0.04	9558.00	26059.00	10240	20240104	-31.05	6770	20241210	4.28	10240	-31.05	20240104	6770	4.28	20241210	10240	-31.05	20240104	6770	4.28	20241210	0.02	N	016710	1000	160 억	199229	N	N	0	N	N
23	20241227	110328	57	100.00	KOSPI		서비스업	N	N	N	N	N	7080	-150	5	-2.07	37912120	5342	60.11	7100	7120	7080	9390	5070	7230	7096.99	1.24	0	-1116	7323	7276	7253	7206	7183	7265	7195	161	2160	1000	5060	10	1	16089459	1139	0.74	0.27	12	0.03	9558.00	26059.00	10240	20240104	-30.86	6770	20241210	4.58	10240	-30.86	20240104	6770	4.58	20241210	10240	-30.86	20240104	6770	4.58	20241210	0.02	N	016710	1000	160 억	199229	N	N	0	N	N
24	20241227	100329	57	100.00	KOSPI		서비스업	N	N	N	N	N	7100	-130	5	-1.80	23791880	3349	37.68	7100	7120	7090	9390	5070	7230	7104.17	1.24	0	-414	7323	7276	7253	7206	7183	7265	7195	161	2160	1000	5060	10	1	16089459	1142	0.74	0.27	12	0.02	9558.00	26059.00	10240	20240104	-30.66	6770	20241210	4.87	10240	-30.66	20240104	6770	4.87	20241210	10240	-30.66	20240104	6770	4.87	20241210	0.02	N	016710	1000	160 억	199229	N	N	0	N	N
25	20241227	090331	57	100.00	KOSPI		서비스업	N	N	N	N	N	7120	-110	5	-1.52	5196760	731	8.23	7100	7120	7100	9390	5070	7230	7109.11	1.24	0	-30	7323	7276	7253	7206	7183	7265	7195	161	2160	1000	5060	10	1	16089459	1146	0.74	0.27	12	0.00	9558.00	26059.00	10240	20240104	-30.47	6770	20241210	5.17	10240	-30.47	20240104	6770	5.17	20241210	10240	-30.47	20240104	6770	5.17	20241210	0.02	N	016710	1000	160 억	199229	N	N	0	N	N
26	20241226	160329	57	100.00	KOSPI		서비스업	N	N	N	N	N	7230	-30	5	-0.41	61731230	8502	129.72	7290	7300	7230	9430	5090	7260	7260.79	1.24	0	339	7306	7282	7256	7232	7206	7295	7245	161	2170	1000	5080	10	1	16089459	1163	0.76	0.28	12	0.05	9558.00	26059.00	10240	20240104	-29.39	6770	20241210	6.79	10240	-29.39	20240104	6770	6.79	20241210	10240	-29.39	20240104	6770	6.79	20241210	0.02	N	016710	1000	160 억	198919	N	N	0	N	N
27	20241226	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	7240	-20	5	-0.28	53234760	7327	111.79	7290	7300	7230	9430	5090	7260	7265.56	1.24	0	311	7306	7282	7256	7232	7206	7295	7245	161	2170	1000	5080	10	1	16089459	1165	0.76	0.28	12	0.05	9558.00	26059.00	10240	20240104	-29.30	6770	20241210	6.94	10240	-29.30	20240104	6770	6.94	20241210	10240	-29.30	20240104	6770	6.94	20241210	0.02	N	016710	1000	160 억	198919	N	N	0	N	N
28	20241226	140326	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	0	3	0.00	52112460	7172	109.43	7290	7300	7230	9430	5090	7260	7266.10	1.24	0	308	7306	7282	7256	7232	7206	7295	7245	161	2170	1000	5080	10	1	16089459	1168	0.76	0.28	12	0.04	9558.00	26059.00	10240	20240104	-29.10	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	198919	N	N	0	N	N
29	20241226	130328	57	100.00	KOSPI		서비스업	N	N	N	N	N	7270	10	2	0.14	43712120	6012	91.73	7290	7300	7230	9430	5090	7260	7270.81	1.24	0	290	7306	7282	7256	7232	7206	7295	7245	161	2170	1000	5080	10	1	16089459	1170	0.76	0.28	12	0.04	9558.00	26059.00	10240	20240104	-29.00	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	198919	N	N	0	N	N
30	20241226	120327	57	100.00	KOSPI		서비스업	N	N	N	N	N	7290	30	2	0.41	35512500	4882	74.49	7290	7300	7230	9430	5090	7260	7274.17	1.24	0	201	7306	7282	7256	7232	7206	7295	7245	161	2170	1000	5080	10	1	16089459	1173	0.76	0.28	12	0.03	9558.00	26059.00	10240	20240104	-28.81	6770	20241210	7.68	10240	-28.81	20240104	6770	7.68	20241210	10240	-28.81	20240104	6770	7.68	20241210	0.02	N	016710	1000	160 억	198919	N	N	0	N	N
31	20241226	110327	57	100.00	KOSPI		서비스업	N	N	N	N	N	7300	40	2	0.55	34244340	4708	71.83	7290	7300	7230	9430	5090	7260	7273.65	1.24	0	192	7306	7282	7256	7232	7206	7295	7245	161	2170	1000	5080	10	1	16089459	1175	0.76	0.28	12	0.03	9558.00	26059.00	10240	20240104	-28.71	6770	20241210	7.83	10240	-28.71	20240104	6770	7.83	20241210	10240	-28.71	20240104	6770	7.83	20241210	0.02	N	016710	1000	160 억	198919	N	N	0	N	N
32	20241226	100327	57	100.00	KOSPI		서비스업	N	N	N	N	N	7270	10	2	0.14	15655510	2155	32.88	7290	7290	7230	9430	5090	7260	7264.74	1.24	0	-5	7306	7282	7256	7232	7206	7295	7245	161	2170	1000	5080	10	1	16089459	1170	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.00	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	198919	N	N	0	N	N
33	20241226	090328	57	100.00	KOSPI		서비스업	N	N	N	N	N	7290	30	2	0.41	21870	3	0.05	7290	7290	7290	9430	5090	7260	7290.00	1.24	0	0	7306	7282	7256	7232	7206	7295	7245	161	2170	1000	5080	10	1	16089459	1173	0.76	0.28	12	0.00	9558.00	26059.00	10240	20240104	-28.81	6770	20241210	7.68	10240	-28.81	20240104	6770	7.68	20241210	10240	-28.81	20240104	6770	7.68	20241210	0.02	N	016710	1000	160 억	198919	N	N	0	N	N
34	20241224	160327	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	30	2	0.41	47531520	6549	97.21	7250	7280	7230	9390	5070	7230	7257.83	1.24	0	-24	7403	7316	7213	7126	7023	7265	7075	161	2160	1000	5060	10	1	16089459	1168	0.76	0.28	12	0.04	9558.00	26059.00	10240	20240104	-29.10	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	198960	N	N	17	N	N
35	20241224	150326	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	30	2	0.41	44961480	6195	91.95	7250	7280	7230	9390	5070	7230	7257.70	1.24	0	-24	7403	7316	7213	7126	7023	7265	7075	161	2160	1000	5060	10	1	16089459	1168	0.76	0.28	12	0.04	9558.00	26059.00	10240	20240104	-29.10	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	198960	N	N	17	N	N
36	20241224	140325	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	30	2	0.41	37556080	5175	76.81	7250	7280	7230	9390	5070	7230	7257.21	1.24	0	-29	7403	7316	7213	7126	7023	7265	7075	161	2160	1000	5060	10	1	16089459	1168	0.76	0.28	12	0.03	9558.00	26059.00	10240	20240104	-29.10	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	198960	N	N	17	N	N
37	20241224	130326	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	30	2	0.41	29491440	4064	60.32	7250	7280	7230	9390	5070	7230	7256.75	1.24	0	-49	7403	7316	7213	7126	7023	7265	7075	161	2160	1000	5060	10	1	16089459	1168	0.76	0.28	12	0.03	9558.00	26059.00	10240	20240104	-29.10	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	198960	N	N	17	N	N
38	20241224	120326	57	100.00	KOSPI		서비스업	N	N	N	N	N	7250	20	2	0.28	13716150	1891	28.07	7250	7280	7230	9390	5070	7230	7253.38	1.24	0	-53	7403	7316	7213	7126	7023	7265	7075	161	2160	1000	5060	10	1	16089459	1166	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.20	6770	20241210	7.09	10240	-29.20	20240104	6770	7.09	20241210	10240	-29.20	20240104	6770	7.09	20241210	0.02	N	016710	1000	160 억	198960	N	N	17	N	N
39	20241224	110326	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	30	2	0.41	12549150	1730	25.68	7250	7280	7230	9390	5070	7230	7253.84	1.24	0	-58	7403	7316	7213	7126	7023	7265	7075	161	2160	1000	5060	10	1	16089459	1168	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.10	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	198960	N	N	17	N	N
40	20241224	100326	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	50	2	0.69	5593920	773	11.47	7250	7280	7230	9390	5070	7230	7236.64	1.24	0	4	7403	7316	7213	7126	7023	7265	7075	161	2160	1000	5060	10	1	16089459	1171	0.76	0.28	12	0.00	9558.00	26059.00	10240	20240104	-28.91	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	198960	N	N	17	N	N
41	20241224	090328	57	100.00	KOSPI		서비스업	N	N	N	N	N	7230	0	3	0.00	28980	4	0.06	7250	7250	7230	9390	5070	7230	7245.00	1.24	0	0	7403	7316	7213	7126	7023	7265	7075	161	2160	1000	5060	10	1	16089459	1163	0.76	0.28	12	0.00	9558.00	26059.00	10240	20240104	-29.39	6770	20241210	6.79	10240	-29.39	20240104	6770	6.79	20241210	10240	-29.39	20240104	6770	6.79	20241210	0.02	N	016710	1000	160 억	198960	N	N	17	N	N
42	20241223	160324	57	100.00	KOSPI		서비스업	N	N	N	N	N	7230	-50	5	-0.69	48652080	6737	184.78	7270	7300	7110	9460	5100	7280	7221.62	1.24	0	-567	7340	7310	7250	7220	7160	7325	7235	161	2180	1000	5090	10	1	16089459	1163	0.76	0.28	12	0.04	9558.00	26059.00	10240	20240104	-29.39	6770	20241210	6.79	10240	-29.39	20240104	6770	6.79	20241210	10240	-29.39	20240104	6770	6.79	20241210	0.02	N	016710	1000	160 억	199639	N	N	17	N	N
43	20241223	150326	57	100.00	KOSPI		서비스업	N	N	N	N	N	7270	-10	5	-0.14	43239200	5989	164.26	7270	7300	7110	9460	5100	7280	7219.77	1.24	0	-514	7340	7310	7250	7220	7160	7325	7235	161	2180	1000	5090	10	1	16089459	1170	0.76	0.28	12	0.04	9558.00	26059.00	10240	20240104	-29.00	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	199639	N	N	3	N	N
44	20241223	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	0	3	0.00	38242770	5300	145.36	7270	7300	7110	9460	5100	7280	7215.62	1.24	0	-470	7340	7310	7250	7220	7160	7325	7235	161	2180	1000	5090	10	1	16089459	1171	0.76	0.28	12	0.03	9558.00	26059.00	10240	20240104	-28.91	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	199639	N	N	3	N	N
45	20241223	130325	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	-20	5	-0.27	36398820	5046	138.40	7270	7300	7110	9460	5100	7280	7213.40	1.24	0	-423	7340	7310	7250	7220	7160	7325	7235	161	2180	1000	5090	10	1	16089459	1168	0.76	0.28	12	0.03	9558.00	26059.00	10240	20240104	-29.10	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	199639	N	N	3	N	N
46	20241223	120325	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	0	3	0.00	31670420	4390	120.41	7270	7300	7110	9460	5100	7280	7214.22	1.24	0	-338	7340	7310	7250	7220	7160	7325	7235	161	2180	1000	5090	10	1	16089459	1171	0.76	0.28	12	0.03	9558.00	26059.00	10240	20240104	-28.91	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	199639	N	N	3	N	N
47	20241223	110324	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	0	3	0.00	22193940	3087	84.67	7270	7300	7110	9460	5100	7280	7189.48	1.24	0	-229	7340	7310	7250	7220	7160	7325	7235	161	2180	1000	5090	10	1	16089459	1171	0.76	0.28	12	0.02	9558.00	26059.00	10240	20240104	-28.91	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	199639	N	N	3	N	N
48	20241223	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	7180	-100	5	-1.37	5458110	756	20.74	7270	7280	7110	9460	5100	7280	7219.72	1.24	0	-69	7340	7310	7250	7220	7160	7325	7235	161	2180	1000	5090	10	1	16089459	1155	0.75	0.28	12	0.00	9558.00	26059.00	10240	20240104	-29.88	6770	20241210	6.06	10240	-29.88	20240104	6770	6.06	20241210	10240	-29.88	20240104	6770	6.06	20241210	0.02	N	016710	1000	160 억	199639	N	N	3	N	N
49	20241223	090325	57	100.00	KOSPI		서비스업	N	N	N	N	N	7200	-80	5	-1.10	1333050	184	5.05	7270	7280	7110	9460	5100	7280	7244.84	1.24	0	0	7340	7310	7250	7220	7160	7325	7235	161	2180	1000	5090	10	1	16089459	1158	0.75	0.28	12	0.00	9558.00	26059.00	10240	20240104	-29.69	6770	20241210	6.35	10240	-29.69	20240104	6770	6.35	20241210	10240	-29.69	20240104	6770	6.35	20241210	0.02	N	016710	1000	160 억	199639	N	N	3	N	N
50	20241220	160323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	-10	5	-0.14	26121600	3616	79.32	7270	7280	7190	9470	5110	7290	7223.89	1.24	0	8	7356	7322	7266	7232	7176	7295	7205	161	2180	1000	5100	10	1	16089459	1171	0.76	0.28	12	0.02	9558.00	26059.00	10240	20240104	-28.91	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	200043	N	N	3	N	N
51	20241220	150323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7240	-50	5	-0.69	19664820	2726	59.79	7270	7280	7190	9470	5110	7290	7213.80	1.24	0	-344	7356	7322	7266	7232	7176	7295	7205	161	2180	1000	5100	10	1	16089459	1165	0.76	0.28	12	0.02	9558.00	26059.00	10240	20240104	-29.30	6770	20241210	6.94	10240	-29.30	20240104	6770	6.94	20241210	10240	-29.30	20240104	6770	6.94	20241210	0.02	N	016710	1000	160 억	200043	N	N	0	N	N
52	20241220	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7230	-60	5	-0.82	16082870	2231	48.94	7270	7280	7190	9470	5110	7290	7208.82	1.24	0	-247	7356	7322	7266	7232	7176	7295	7205	161	2180	1000	5100	10	1	16089459	1163	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.39	6770	20241210	6.79	10240	-29.39	20240104	6770	6.79	20241210	10240	-29.39	20240104	6770	6.79	20241210	0.02	N	016710	1000	160 억	200043	N	N	0	N	N
53	20241220	130323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7190	-100	5	-1.37	13282780	1842	40.40	7270	7280	7190	9470	5110	7290	7211.06	1.24	0	-102	7356	7322	7266	7232	7176	7295	7205	161	2180	1000	5100	10	1	16089459	1157	0.75	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.79	6770	20241210	6.20	10240	-29.79	20240104	6770	6.20	20241210	10240	-29.79	20240104	6770	6.20	20241210	0.02	N	016710	1000	160 억	200043	N	N	0	N	N
54	20241220	120321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7200	-90	5	-1.23	8856460	1227	26.91	7270	7280	7200	9470	5110	7290	7217.98	1.24	0	-40	7356	7322	7266	7232	7176	7295	7205	161	2180	1000	5100	10	1	16089459	1158	0.75	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.69	6770	20241210	6.35	10240	-29.69	20240104	6770	6.35	20241210	10240	-29.69	20240104	6770	6.35	20241210	0.02	N	016710	1000	160 억	200043	N	N	0	N	N
55	20241220	110321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7210	-80	5	-1.10	4808670	665	14.59	7270	7280	7210	9470	5110	7290	7231.08	1.24	0	-40	7356	7322	7266	7232	7176	7295	7205	161	2180	1000	5100	10	1	16089459	1160	0.75	0.28	12	0.00	9558.00	26059.00	10240	20240104	-29.59	6770	20241210	6.50	10240	-29.59	20240104	6770	6.50	20241210	10240	-29.59	20240104	6770	6.50	20241210	0.02	N	016710	1000	160 억	200043	N	N	0	N	N
56	20241220	100322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7220	-70	5	-0.96	2927880	405	8.88	7270	7280	7210	9470	5110	7290	7229.33	1.24	0	0	7356	7322	7266	7232	7176	7295	7205	161	2180	1000	5100	10	1	16089459	1162	0.76	0.28	12	0.00	9558.00	26059.00	10240	20240104	-29.49	6770	20241210	6.65	10240	-29.49	20240104	6770	6.65	20241210	10240	-29.49	20240104	6770	6.65	20241210	0.02	N	016710	1000	160 억	200043	N	N	0	N	N
57	20241220	090323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7210	-80	5	-1.10	57920	8	0.18	7270	7270	7210	9470	5110	7290	7240.00	1.24	0	0	7356	7322	7266	7232	7176	7295	7205	161	2180	1000	5100	10	1	16089459	1160	0.75	0.28	12	0.00	9558.00	26059.00	10240	20240104	-29.59	6770	20241210	6.50	10240	-29.59	20240104	6770	6.50	20241210	10240	-29.59	20240104	6770	6.50	20241210	0.02	N	016710	1000	160 억	200043	N	N	0	N	N
58	20241219	160323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7290	-20	5	-0.27	32977150	4543	126.76	7300	7300	7210	9500	5120	7310	7258.89	1.24	0	-53	7363	7336	7283	7256	7203	7350	7270	161	2190	1000	5110	10	1	16089459	1173	0.76	0.28	12	0.03	9558.00	26059.00	10240	20240104	-28.81	6770	20241210	7.68	10240	-28.81	20240104	6770	7.68	20241210	10240	-28.81	20240104	6770	7.68	20241210	0.02	N	016710	1000	160 억	200135	N	N	12	N	N
59	20241219	150321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	-30	5	-0.41	26555320	3661	102.15	7300	7300	7210	9500	5120	7310	7253.57	1.24	0	-25	7363	7336	7283	7256	7203	7350	7270	161	2190	1000	5110	10	1	16089459	1171	0.76	0.28	12	0.02	9558.00	26059.00	10240	20240104	-28.91	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	200135	N	N	12	N	N
60	20241219	140322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	-30	5	-0.41	25304180	3489	97.35	7300	7300	7210	9500	5120	7310	7252.56	1.24	0	33	7363	7336	7283	7256	7203	7350	7270	161	2190	1000	5110	10	1	16089459	1171	0.76	0.28	12	0.02	9558.00	26059.00	10240	20240104	-28.91	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	200135	N	N	12	N	N
61	20241219	130321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7270	-40	5	-0.55	17180780	2367	66.04	7300	7300	7210	9500	5120	7310	7258.46	1.24	0	70	7363	7336	7283	7256	7203	7350	7270	161	2190	1000	5110	10	1	16089459	1170	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.00	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	200135	N	N	12	N	N
62	20241219	120322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7290	-20	5	-0.27	12925530	1783	49.75	7300	7300	7210	9500	5120	7310	7249.32	1.24	0	91	7363	7336	7283	7256	7203	7350	7270	161	2190	1000	5110	10	1	16089459	1173	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-28.81	6770	20241210	7.68	10240	-28.81	20240104	6770	7.68	20241210	10240	-28.81	20240104	6770	7.68	20241210	0.02	N	016710	1000	160 억	200135	N	N	12	N	N
63	20241219	110322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7300	-10	5	-0.14	11387340	1572	43.86	7300	7300	7210	9500	5120	7310	7243.85	1.24	0	85	7363	7336	7283	7256	7203	7350	7270	161	2190	1000	5110	10	1	16089459	1175	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-28.71	6770	20241210	7.83	10240	-28.71	20240104	6770	7.83	20241210	10240	-28.71	20240104	6770	7.83	20241210	0.02	N	016710	1000	160 억	200135	N	N	12	N	N
64	20241219	100321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	-50	5	-0.68	8780560	1213	33.84	7300	7300	7210	9500	5120	7310	7238.71	1.24	0	74	7363	7336	7283	7256	7203	7350	7270	161	2190	1000	5110	10	1	16089459	1168	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.10	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	200135	N	N	12	N	N
65	20241219	090322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7210	-100	5	-1.37	2319070	321	8.96	7300	7300	7210	9500	5120	7310	7224.52	1.24	0	58	7363	7336	7283	7256	7203	7350	7270	161	2190	1000	5110	10	1	16089459	1160	0.75	0.28	12	0.00	9558.00	26059.00	10240	20240104	-29.59	6770	20241210	6.50	10240	-29.59	20240104	6770	6.50	20241210	10240	-29.59	20240104	6770	6.50	20241210	0.02	N	016710	1000	160 억	200135	N	N	12	N	N
66	20241218	160320	57	100.00	KOSPI		서비스업	N	N	N	N	N	7310	40	2	0.55	26041100	3584	55.33	7300	7310	7230	9450	5090	7270	7264.95	1.24	0	172	7383	7326	7263	7206	7143	7355	7235	161	2180	1000	5080	10	1	16089459	1176	0.76	0.28	12	0.02	9558.00	26059.00	10240	20240104	-28.61	6770	20241210	7.98	10240	-28.61	20240104	6770	7.98	20241210	10240	-28.61	20240104	6770	7.98	20241210	0.02	N	016710	1000	160 억	200051	N	N	12	N	N
67	20241218	150322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7300	30	2	0.41	22595220	3112	48.04	7300	7310	7230	9450	5090	7270	7260.67	1.24	0	110	7383	7326	7263	7206	7143	7355	7235	161	2180	1000	5080	10	1	16089459	1175	0.76	0.28	12	0.02	9558.00	26059.00	10240	20240104	-28.71	6770	20241210	7.83	10240	-28.71	20240104	6770	7.83	20241210	10240	-28.71	20240104	6770	7.83	20241210	0.02	N	016710	1000	160 억	200051	N	N	0	N	N
68	20241218	140321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7270	0	3	0.00	19684220	2713	41.88	7300	7300	7230	9450	5090	7270	7255.52	1.24	0	76	7383	7326	7263	7206	7143	7355	7235	161	2180	1000	5080	10	1	16089459	1170	0.76	0.28	12	0.02	9558.00	26059.00	10240	20240104	-29.00	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	200051	N	N	0	N	N
69	20241218	130321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7270	0	3	0.00	13929950	1919	29.62	7300	7300	7230	9450	5090	7270	7258.96	1.24	0	40	7383	7326	7263	7206	7143	7355	7235	161	2180	1000	5080	10	1	16089459	1170	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.00	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	200051	N	N	0	N	N
70	20241218	120322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7280	10	2	0.14	12118310	1670	25.78	7300	7300	7230	9450	5090	7270	7256.47	1.24	0	-3	7383	7326	7263	7206	7143	7355	7235	161	2180	1000	5080	10	1	16089459	1171	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-28.91	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	200051	N	N	0	N	N
71	20241218	110322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7270	0	3	0.00	11470650	1581	24.41	7300	7300	7230	9450	5090	7270	7255.31	1.24	0	-12	7383	7326	7263	7206	7143	7355	7235	161	2180	1000	5080	10	1	16089459	1170	0.76	0.28	12	0.01	9558.00	26059.00	10240	20240104	-29.00	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	200051	N	N	0	N	N
72	20241218	100322	57	100.00	KOSPI		서비스업	N	N	N	N	N	7230	-40	5	-0.55	5677730	781	12.06	7300	7300	7230	9450	5090	7270	7269.82	1.24	0	-23	7383	7326	7263	7206	7143	7355	7235	161	2180	1000	5080	10	1	16089459	1163	0.76	0.28	12	0.00	9558.00	26059.00	10240	20240104	-29.39	6770	20241210	6.79	10240	-29.39	20240104	6770	6.79	20241210	10240	-29.39	20240104	6770	6.79	20241210	0.02	N	016710	1000	160 억	200051	N	N	0	N	N
73	20241218	090323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7300	30	2	0.41	21900	3	0.05	7300	7300	7300	9450	5090	7270	7300.00	1.24	0	0	7383	7326	7263	7206	7143	7355	7235	161	2180	1000	5080	10	1	16089459	1175	0.76	0.28	12	0.00	9558.00	26059.00	10240	20240104	-28.71	6770	20241210	7.83	10240	-28.71	20240104	6770	7.83	20241210	10240	-28.71	20240104	6770	7.83	20241210	0.02	N	016710	1000	160 억	200051	N	N	0	N	N
74	20241217	160319	57	100.00	KOSPI			N	N	N	N	N	7270	10	2	0.14	47034890	6476	39.08	7260	7320	7200	9430	5090	7260	7262.95	1.25	0	-600	7393	7326	7233	7166	7073	7360	7200	161	2170	1000	5080	10	1	16089459	1170	0.76	0.28	12	0.04	9558.00	26059.00	10300	20231208	-29.42	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	200752	N	N	0	N	N
75	20241217	150320	57	100.00	KOSPI			N	N	N	N	N	7210	-50	5	-0.69	44127880	6075	36.66	7260	7320	7200	9430	5090	7260	7263.85	1.25	0	-564	7393	7326	7233	7166	7073	7360	7200	161	2170	1000	5080	10	1	16089459	1160	0.75	0.28	12	0.04	9558.00	26059.00	10300	20231208	-30.00	6770	20241210	6.50	10240	-29.59	20240104	6770	6.50	20241210	10240	-29.59	20240104	6770	6.50	20241210	0.02	N	016710	1000	160 억	200752	N	N	0	N	N
76	20241217	140322	57	100.00	KOSPI			N	N	N	N	N	7210	-50	5	-0.69	32050280	4403	26.57	7260	7320	7210	9430	5090	7260	7279.19	1.25	0	-569	7393	7326	7233	7166	7073	7360	7200	161	2170	1000	5080	10	1	16089459	1160	0.75	0.28	12	0.03	9558.00	26059.00	10300	20231208	-30.00	6770	20241210	6.50	10240	-29.59	20240104	6770	6.50	20241210	10240	-29.59	20240104	6770	6.50	20241210	0.02	N	016710	1000	160 억	200752	N	N	0	N	N
77	20241217	130317	57	100.00	KOSPI			N	N	N	N	N	7260	0	3	0.00	20500060	2812	16.97	7260	7320	7250	9430	5090	7260	7290.21	1.25	0	-453	7393	7326	7233	7166	7073	7360	7200	161	2170	1000	5080	10	1	16089459	1168	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.51	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	200752	N	N	0	N	N
78	20241217	120321	57	100.00	KOSPI			N	N	N	N	N	7270	10	2	0.14	17537160	2404	14.51	7260	7320	7260	9430	5090	7260	7294.99	1.25	0	-462	7393	7326	7233	7166	7073	7360	7200	161	2170	1000	5080	10	1	16089459	1170	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.42	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	200752	N	N	0	N	N
79	20241217	110320	57	100.00	KOSPI			N	N	N	N	N	7280	20	2	0.28	13909800	1906	11.50	7260	7320	7260	9430	5090	7260	7297.90	1.25	0	-282	7393	7326	7233	7166	7073	7360	7200	161	2170	1000	5080	10	1	16089459	1171	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.32	6770	20241210	7.53	10240	-28.91	20240104	6770	7.53	20241210	10240	-28.91	20240104	6770	7.53	20241210	0.02	N	016710	1000	160 억	200752	N	N	0	N	N
80	20241217	100316	57	100.00	KOSPI			N	N	N	N	N	7290	30	2	0.41	9372390	1284	7.75	7260	7320	7260	9430	5090	7260	7299.37	1.25	0	-178	7393	7326	7233	7166	7073	7360	7200	161	2170	1000	5080	10	1	16089459	1173	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.22	6770	20241210	7.68	10240	-28.81	20240104	6770	7.68	20241210	10240	-28.81	20240104	6770	7.68	20241210	0.02	N	016710	1000	160 억	200752	N	N	0	N	N
81	20241217	090320	57	100.00	KOSPI			N	N	N	N	N	7260	0	3	0.00	217800	30	0.18	7260	7260	7260	9430	5090	7260	7260.00	1.25	0	1	7393	7326	7233	7166	7073	7360	7200	161	2170	1000	5080	10	1	16089459	1168	0.76	0.28	12	0.00	9558.00	26059.00	10300	20231208	-29.51	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	200752	N	N	0	N	N
82	20241216	160319	57	100.00	KOSPI			N	N	N	N	N	7260	80	2	1.11	120321790	16573	152.47	7140	7300	7140	9330	5030	7180	7260.11	1.26	0	-1832	7260	7220	7150	7110	7040	7240	7130	161	2150	1000	5020	10	1	16089459	1168	0.76	0.28	12	0.10	9558.00	26059.00	10300	20231208	-29.51	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	202607	N	N	17	N	N
83	20241216	150320	57	100.00	KOSPI			N	N	N	N	N	7250	70	2	0.97	112559470	15506	142.65	7140	7300	7140	9330	5030	7180	7259.09	1.26	0	-1151	7260	7220	7150	7110	7040	7240	7130	161	2150	1000	5020	10	1	16089459	1166	0.76	0.28	12	0.10	9558.00	26059.00	10300	20231208	-29.61	6770	20241210	7.09	10240	-29.20	20240104	6770	7.09	20241210	10240	-29.20	20240104	6770	7.09	20241210	0.02	N	016710	1000	160 억	202607	N	N	17	N	N
84	20241216	140319	57	100.00	KOSPI			N	N	N	N	N	7270	90	2	1.25	64444990	8902	81.90	7140	7300	7140	9330	5030	7180	7239.38	1.26	0	-515	7260	7220	7150	7110	7040	7240	7130	161	2150	1000	5020	10	1	16089459	1170	0.76	0.28	12	0.06	9558.00	26059.00	10300	20231208	-29.42	6770	20241210	7.39	10240	-29.00	20240104	6770	7.39	20241210	10240	-29.00	20240104	6770	7.39	20241210	0.02	N	016710	1000	160 억	202607	N	N	17	N	N
85	20241216	130320	57	100.00	KOSPI			N	N	N	N	N	7260	80	2	1.11	58457730	8076	74.30	7140	7300	7140	9330	5030	7180	7238.45	1.26	0	-566	7260	7220	7150	7110	7040	7240	7130	161	2150	1000	5020	10	1	16089459	1168	0.76	0.28	12	0.05	9558.00	26059.00	10300	20231208	-29.51	6770	20241210	7.24	10240	-29.10	20240104	6770	7.24	20241210	10240	-29.10	20240104	6770	7.24	20241210	0.02	N	016710	1000	160 억	202607	N	N	17	N	N
86	20241216	120321	57	100.00	KOSPI			N	N	N	N	N	7240	60	2	0.84	43486660	6018	55.36	7140	7300	7140	9330	5030	7180	7226.10	1.26	0	-317	7260	7220	7150	7110	7040	7240	7130	161	2150	1000	5020	10	1	16089459	1165	0.76	0.28	12	0.04	9558.00	26059.00	10300	20231208	-29.71	6770	20241210	6.94	10240	-29.30	20240104	6770	6.94	20241210	10240	-29.30	20240104	6770	6.94	20241210	0.02	N	016710	1000	160 억	202607	N	N	17	N	N
87	20241216	110320	57	100.00	KOSPI			N	N	N	N	N	7240	60	2	0.84	23100990	3210	29.53	7140	7250	7140	9330	5030	7180	7196.57	1.26	0	-9	7260	7220	7150	7110	7040	7240	7130	161	2150	1000	5020	10	1	16089459	1165	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.71	6770	20241210	6.94	10240	-29.30	20240104	6770	6.94	20241210	10240	-29.30	20240104	6770	6.94	20241210	0.02	N	016710	1000	160 억	202607	N	N	17	N	N
88	20241216	100320	57	100.00	KOSPI			N	N	N	N	N	7230	50	2	0.70	16007690	2230	20.52	7140	7230	7140	9330	5030	7180	7178.34	1.26	0	137	7260	7220	7150	7110	7040	7240	7130	161	2150	1000	5020	10	1	16089459	1163	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.81	6770	20241210	6.79	10240	-29.39	20240104	6770	6.79	20241210	10240	-29.39	20240104	6770	6.79	20241210	0.02	N	016710	1000	160 억	202607	N	N	17	N	N
89	20241216	090320	57	100.00	KOSPI			N	N	N	N	N	7140	-40	5	-0.56	2570400	360	3.31	7140	7140	7140	9330	5030	7180	7140.00	1.26	0	192	7260	7220	7150	7110	7040	7240	7130	161	2150	1000	5020	10	1	16089459	1149	0.75	0.27	12	0.00	9558.00	26059.00	10300	20231208	-30.68	6770	20241210	5.47	10240	-30.27	20240104	6770	5.47	20241210	10240	-30.27	20240104	6770	5.47	20241210	0.02	N	016710	1000	160 억	202607	N	N	17	N	N
90	20241213	160314	57	100.00	KOSPI			N	N	N	N	N	7180	70	2	0.98	77575000	10852	105.57	7080	7190	7080	9240	4980	7110	7148.45	1.26	0	418	7203	7156	7083	7036	6963	7180	7060	161	2130	1000	4970	10	1	16089459	1155	0.75	0.28	12	0.07	9558.00	26059.00	10300	20231208	-30.29	6770	20241210	6.06	10240	-29.88	20240104	6770	6.06	20241210	10240	-29.88	20240104	6770	6.06	20241210	0.02	N	016710	1000	160 억	202258	N	N	17	N	N
91	20241213	150319	57	100.00	KOSPI			N	N	N	N	N	7150	40	2	0.56	75816280	10607	103.19	7080	7190	7080	9240	4980	7110	7147.76	1.26	0	460	7203	7156	7083	7036	6963	7180	7060	161	2130	1000	4970	10	1	16089459	1150	0.75	0.27	12	0.07	9558.00	26059.00	10300	20231208	-30.58	6770	20241210	5.61	10240	-30.18	20240104	6770	5.61	20241210	10240	-30.18	20240104	6770	5.61	20241210	0.02	N	016710	1000	160 억	202258	N	N	0	N	N
92	20241213	140320	57	100.00	KOSPI			N	N	N	N	N	7140	30	2	0.42	56678350	7938	77.23	7080	7170	7080	9240	4980	7110	7140.13	1.26	0	271	7203	7156	7083	7036	6963	7180	7060	161	2130	1000	4970	10	1	16089459	1149	0.75	0.27	12	0.05	9558.00	26059.00	10300	20231208	-30.68	6770	20241210	5.47	10240	-30.27	20240104	6770	5.47	20241210	10240	-30.27	20240104	6770	5.47	20241210	0.02	N	016710	1000	160 억	202258	N	N	0	N	N
93	20241213	130320	57	100.00	KOSPI			N	N	N	N	N	7160	50	2	0.70	48959210	6857	66.71	7080	7170	7080	9240	4980	7110	7140.03	1.26	0	219	7203	7156	7083	7036	6963	7180	7060	161	2130	1000	4970	10	1	16089459	1152	0.75	0.27	12	0.04	9558.00	26059.00	10300	20231208	-30.49	6770	20241210	5.76	10240	-30.08	20240104	6770	5.76	20241210	10240	-30.08	20240104	6770	5.76	20241210	0.02	N	016710	1000	160 억	202258	N	N	0	N	N
94	20241213	120321	57	100.00	KOSPI			N	N	N	N	N	7160	50	2	0.70	41370670	5794	56.37	7080	7170	7080	9240	4980	7110	7140.26	1.26	0	57	7203	7156	7083	7036	6963	7180	7060	161	2130	1000	4970	10	1	16089459	1152	0.75	0.27	12	0.04	9558.00	26059.00	10300	20231208	-30.49	6770	20241210	5.76	10240	-30.08	20240104	6770	5.76	20241210	10240	-30.08	20240104	6770	5.76	20241210	0.02	N	016710	1000	160 억	202258	N	N	0	N	N
95	20241213	110320	57	100.00	KOSPI			N	N	N	N	N	7160	50	2	0.70	40046030	5609	54.57	7080	7170	7080	9240	4980	7110	7139.60	1.26	0	55	7203	7156	7083	7036	6963	7180	7060	161	2130	1000	4970	10	1	16089459	1152	0.75	0.27	12	0.03	9558.00	26059.00	10300	20231208	-30.49	6770	20241210	5.76	10240	-30.08	20240104	6770	5.76	20241210	10240	-30.08	20240104	6770	5.76	20241210	0.02	N	016710	1000	160 억	202258	N	N	0	N	N
96	20241213	100319	57	100.00	KOSPI			N	N	N	N	N	7170	60	2	0.84	17526630	2453	23.86	7080	7170	7080	9240	4980	7110	7144.98	1.26	0	-75	7203	7156	7083	7036	6963	7180	7060	161	2130	1000	4970	10	1	16089459	1154	0.75	0.28	12	0.02	9558.00	26059.00	10300	20231208	-30.39	6770	20241210	5.91	10240	-29.98	20240104	6770	5.91	20241210	10240	-29.98	20240104	6770	5.91	20241210	0.02	N	016710	1000	160 억	202258	N	N	0	N	N
97	20241213	090319	57	100.00	KOSPI			N	N	N	N	N	7140	30	2	0.42	1888580	265	2.58	7080	7140	7080	9240	4980	7110	7126.72	1.26	0	-14	7203	7156	7083	7036	6963	7180	7060	161	2130	1000	4970	10	1	16089459	1149	0.75	0.27	12	0.00	9558.00	26059.00	10300	20231208	-30.68	6770	20241210	5.47	10240	-30.27	20240104	6770	5.47	20241210	10240	-30.27	20240104	6770	5.47	20241210	0.02	N	016710	1000	160 억	202258	N	N	0	N	N
98	20241212	160319	57	100.00	KOSPI			N	N	N	N	N	7110	90	2	1.28	72502400	10257	83.10	7040	7130	7010	9120	4920	7020	7068.00	1.25	0	-596	7066	7042	6996	6972	6926	7055	6985	161	2100	1000	4910	10	1	16089459	1144	0.74	0.27	12	0.06	9558.00	26059.00	10300	20231208	-30.97	6770	20241210	5.02	10240	-30.57	20240104	6770	5.02	20241210	10240	-30.57	20240104	6770	5.02	20241210	0.02	N	016710	1000	160 억	201853	N	N	0	N	N
99	20241212	150318	57	100.00	KOSPI			N	N	N	N	N	7080	60	2	0.85	68330390	9669	78.34	7040	7130	7010	9120	4920	7020	7066.96	1.25	0	-446	7066	7042	6996	6972	6926	7055	6985	161	2100	1000	4910	10	1	16089459	1139	0.74	0.27	12	0.06	9558.00	26059.00	10300	20231208	-31.26	6770	20241210	4.58	10240	-30.86	20240104	6770	4.58	20241210	10240	-30.86	20240104	6770	4.58	20241210	0.02	N	016710	1000	160 억	201853	N	N	0	N	N
100	20241212	140318	57	100.00	KOSPI			N	N	N	N	N	7110	90	2	1.28	59537480	8429	68.29	7040	7130	7010	9120	4920	7020	7063.41	1.25	0	207	7066	7042	6996	6972	6926	7055	6985	161	2100	1000	4910	10	1	16089459	1144	0.74	0.27	12	0.05	9558.00	26059.00	10300	20231208	-30.97	6770	20241210	5.02	10240	-30.57	20240104	6770	5.02	20241210	10240	-30.57	20240104	6770	5.02	20241210	0.02	N	016710	1000	160 억	201853	N	N	0	N	N
101	20241212	130317	57	100.00	KOSPI			N	N	N	N	N	7130	110	2	1.57	56290470	7972	64.59	7040	7130	7010	9120	4920	7020	7061.02	1.25	0	208	7066	7042	6996	6972	6926	7055	6985	161	2100	1000	4910	10	1	16089459	1147	0.75	0.27	12	0.05	9558.00	26059.00	10300	20231208	-30.78	6770	20241210	5.32	10240	-30.37	20240104	6770	5.32	20241210	10240	-30.37	20240104	6770	5.32	20241210	0.02	N	016710	1000	160 억	201853	N	N	0	N	N
102	20241212	120316	57	100.00	KOSPI			N	N	N	N	N	7070	50	2	0.71	52291120	7408	60.02	7040	7120	7010	9120	4920	7020	7058.74	1.25	0	359	7066	7042	6996	6972	6926	7055	6985	161	2100	1000	4910	10	1	16089459	1138	0.74	0.27	12	0.05	9558.00	26059.00	10300	20231208	-31.36	6770	20241210	4.43	10240	-30.96	20240104	6770	4.43	20241210	10240	-30.96	20240104	6770	4.43	20241210	0.02	N	016710	1000	160 억	201853	N	N	0	N	N
103	20241212	110317	57	100.00	KOSPI			N	N	N	N	N	7040	20	2	0.28	47845480	6779	54.92	7040	7120	7010	9120	4920	7020	7057.90	1.25	0	368	7066	7042	6996	6972	6926	7055	6985	161	2100	1000	4910	10	1	16089459	1133	0.74	0.27	12	0.04	9558.00	26059.00	10300	20231208	-31.65	6770	20241210	3.99	10240	-31.25	20240104	6770	3.99	20241210	10240	-31.25	20240104	6770	3.99	20241210	0.02	N	016710	1000	160 억	201853	N	N	0	N	N
104	20241212	100315	57	100.00	KOSPI			N	N	N	N	N	7070	50	2	0.71	27012710	3835	31.07	7040	7090	7010	9120	4920	7020	7043.73	1.25	0	284	7066	7042	6996	6972	6926	7055	6985	161	2100	1000	4910	10	1	16089459	1138	0.74	0.27	12	0.02	9558.00	26059.00	10300	20231208	-31.36	6770	20241210	4.43	10240	-30.96	20240104	6770	4.43	20241210	10240	-30.96	20240104	6770	4.43	20241210	0.02	N	016710	1000	160 억	201853	N	N	0	N	N
105	20241212	090318	57	100.00	KOSPI			N	N	N	N	N	7020	0	3	0.00	2274560	324	2.62	7040	7040	7020	9120	4920	7020	7020.25	1.25	0	-20	7066	7042	6996	6972	6926	7055	6985	161	2100	1000	4910	10	1	16089459	1129	0.73	0.27	12	0.00	9558.00	26059.00	10300	20231208	-31.84	6770	20241210	3.69	10240	-31.45	20240104	6770	3.69	20241210	10240	-31.45	20240104	6770	3.69	20241210	0.02	N	016710	1000	160 억	201853	N	N	0	N	N
106	20241211	160316	57	100.00	KOSPI			N	N	N	N	N	7020	70	2	1.01	85934920	12290	55.67	6950	7020	6950	9030	4870	6950	6992.26	1.25	0	-1731	7083	7016	6893	6826	6703	7050	6860	161	2080	1000	4860	10	1	16089459	1129	0.73	0.27	12	0.08	9558.00	26059.00	10300	20231208	-31.84	6770	20241210	3.69	10240	-31.45	20240104	6770	3.69	20241210	10240	-31.45	20240104	6770	3.69	20241210	0.02	N	016710	1000	160 억	201674	N	N	0	N	N
107	20241211	150236	57	100.00	KOSPI			N	N	N	N	N	7000	50	2	0.72	72628410	10392	47.07	6950	7010	6950	9030	4870	6950	6988.88	1.25	0	-1269	7083	7016	6893	6826	6703	7050	6860	161	2080	1000	4860	10	1	16089459	1126	0.73	0.27	12	0.06	9558.00	26059.00	10300	20231208	-32.04	6770	20241210	3.40	10240	-31.64	20240104	6770	3.40	20241210	10240	-31.64	20240104	6770	3.40	20241210	0.02	N	016710	1000	160 억	201674	N	N	0	N	N
108	20241211	140317	57	100.00	KOSPI			N	N	N	N	N	6990	40	2	0.58	63175230	9042	40.95	6950	7010	6950	9030	4870	6950	6986.86	1.25	0	-1308	7083	7016	6893	6826	6703	7050	6860	161	2080	1000	4860	10	1	16089459	1125	0.73	0.27	12	0.06	9558.00	26059.00	10300	20231208	-32.14	6770	20241210	3.25	10240	-31.74	20240104	6770	3.25	20241210	10240	-31.74	20240104	6770	3.25	20241210	0.02	N	016710	1000	160 억	201674	N	N	0	N	N
109	20241211	130318	57	100.00	KOSPI			N	N	N	N	N	7000	50	2	0.72	55893020	8002	36.24	6950	7010	6950	9030	4870	6950	6984.88	1.25	0	-826	7083	7016	6893	6826	6703	7050	6860	161	2080	1000	4860	10	1	16089459	1126	0.73	0.27	12	0.05	9558.00	26059.00	10300	20231208	-32.04	6770	20241210	3.40	10240	-31.64	20240104	6770	3.40	20241210	10240	-31.64	20240104	6770	3.40	20241210	0.02	N	016710	1000	160 억	201674	N	N	0	N	N
110	20241211	120319	57	100.00	KOSPI			N	N	N	N	N	7000	50	2	0.72	40817460	5848	26.49	6950	7000	6950	9030	4870	6950	6979.73	1.25	0	-120	7083	7016	6893	6826	6703	7050	6860	161	2080	1000	4860	10	1	16089459	1126	0.73	0.27	12	0.04	9558.00	26059.00	10300	20231208	-32.04	6770	20241210	3.40	10240	-31.64	20240104	6770	3.40	20241210	10240	-31.64	20240104	6770	3.40	20241210	0.02	N	016710	1000	160 억	201674	N	N	0	N	N
111	20241211	110317	57	100.00	KOSPI			N	N	N	N	N	6990	40	2	0.58	35990530	5158	23.36	6950	7000	6950	9030	4870	6950	6977.61	1.25	0	309	7083	7016	6893	6826	6703	7050	6860	161	2080	1000	4860	10	1	16089459	1125	0.73	0.27	12	0.03	9558.00	26059.00	10300	20231208	-32.14	6770	20241210	3.25	10240	-31.74	20240104	6770	3.25	20241210	10240	-31.74	20240104	6770	3.25	20241210	0.02	N	016710	1000	160 억	201674	N	N	0	N	N
112	20241211	100318	57	100.00	KOSPI			N	N	N	N	N	6970	20	2	0.29	24300090	3483	15.78	6950	7000	6950	9030	4870	6950	6976.77	1.25	0	390	7083	7016	6893	6826	6703	7050	6860	161	2080	1000	4860	10	1	16089459	1121	0.73	0.27	12	0.02	9558.00	26059.00	10300	20231208	-32.33	6770	20241210	2.95	10240	-31.93	20240104	6770	2.95	20241210	10240	-31.93	20240104	6770	2.95	20241210	0.02	N	016710	1000	160 억	201674	N	N	0	N	N
113	20241211	090319	57	100.00	KOSPI			N	N	N	N	N	6950	0	3	0.00	4524450	651	2.95	6950	6950	6950	9030	4870	6950	6950.00	1.25	0	462	7083	7016	6893	6826	6703	7050	6860	161	2080	1000	4860	10	1	16089459	1118	0.73	0.27	12	0.00	9558.00	26059.00	10300	20231208	-32.52	6770	20241210	2.66	10240	-32.13	20240104	6770	2.66	20241210	10240	-32.13	20240104	6770	2.66	20241210	0.02	N	016710	1000	160 억	201674	N	N	0	N	N
114	20241210	160317	57	100.00	KOSPI	신저가		N	N	N	N	N	6950	170	2	2.51	152698030	22056	60.41	6780	6960	6770	8810	4750	6780	6923.20	1.25	0	2874	6993	6886	6833	6726	6673	6860	6700	161	2030	1000	4740	10	1	16089459	1118	0.73	0.27	12	0.14	9558.00	26059.00	10300	20231208	-32.52	6770	20241210	2.66	10240	-32.13	20240104	6770	2.66	20241210	10240	-32.13	20240104	6770	2.66	20241210	0.02	N	016710	1000	160 억	201904	N	N	0	N	N
115	20241210	150316	57	100.00	KOSPI	신저가		N	N	N	N	N	6950	170	2	2.51	143062970	20670	56.62	6780	6960	6770	8810	4750	6780	6921.29	1.25	0	3850	6993	6886	6833	6726	6673	6860	6700	161	2030	1000	4740	10	1	16089459	1118	0.73	0.27	12	0.13	9558.00	26059.00	10300	20231208	-32.52	6770	20241210	2.66	10240	-32.13	20240104	6770	2.66	20241210	10240	-32.13	20240104	6770	2.66	20241210	0.02	N	016710	1000	160 억	201904	N	N	0	N	N
116	20241210	140316	57	100.00	KOSPI	신저가		N	N	N	N	N	6950	170	2	2.51	128831580	18624	51.01	6780	6960	6770	8810	4750	6780	6917.50	1.25	0	5048	6993	6886	6833	6726	6673	6860	6700	161	2030	1000	4740	10	1	16089459	1118	0.73	0.27	12	0.12	9558.00	26059.00	10300	20231208	-32.52	6770	20241210	2.66	10240	-32.13	20240104	6770	2.66	20241210	10240	-32.13	20240104	6770	2.66	20241210	0.02	N	016710	1000	160 억	201904	N	N	0	N	N
117	20241210	130315	57	100.00	KOSPI	신저가		N	N	N	N	N	6960	180	2	2.65	123920940	17918	49.08	6780	6960	6770	8810	4750	6780	6916.00	1.25	0	5378	6993	6886	6833	6726	6673	6860	6700	161	2030	1000	4740	10	1	16089459	1120	0.73	0.27	12	0.11	9558.00	26059.00	10300	20231208	-32.43	6770	20241210	2.81	10240	-32.03	20240104	6770	2.81	20241210	10240	-32.03	20240104	6770	2.81	20241210	0.02	N	016710	1000	160 억	201904	N	N	0	N	N
118	20241210	120315	57	100.00	KOSPI	신저가		N	N	N	N	N	6950	170	2	2.51	67049070	9689	26.54	6780	6960	6770	8810	4750	6780	6920.12	1.25	0	423	6993	6886	6833	6726	6673	6860	6700	161	2030	1000	4740	10	1	16089459	1118	0.73	0.27	12	0.06	9558.00	26059.00	10300	20231208	-32.52	6770	20241210	2.66	10240	-32.13	20240104	6770	2.66	20241210	10240	-32.13	20240104	6770	2.66	20241210	0.02	N	016710	1000	160 억	201904	N	N	0	N	N
119	20241210	110315	57	100.00	KOSPI	신저가		N	N	N	N	N	6930	150	2	2.21	30324390	4399	12.05	6780	6960	6770	8810	4750	6780	6893.47	1.25	0	214	6993	6886	6833	6726	6673	6860	6700	161	2030	1000	4740	10	1	16089459	1115	0.73	0.27	12	0.03	9558.00	26059.00	10300	20231208	-32.72	6770	20241210	2.36	10240	-32.32	20240104	6770	2.36	20241210	10240	-32.32	20240104	6770	2.36	20241210	0.02	N	016710	1000	160 억	201904	N	N	0	N	N
120	20241210	100315	57	100.00	KOSPI	신저가		N	N	N	N	N	6930	150	2	2.21	18915460	2752	7.54	6780	6960	6770	8810	4750	6780	6873.35	1.25	0	194	6993	6886	6833	6726	6673	6860	6700	161	2030	1000	4740	10	1	16089459	1115	0.73	0.27	12	0.02	9558.00	26059.00	10300	20231208	-32.72	6770	20241210	2.36	10240	-32.32	20240104	6770	2.36	20241210	10240	-32.32	20240104	6770	2.36	20241210	0.02	N	016710	1000	160 억	201904	N	N	0	N	N
121	20241210	090318	57	100.00	KOSPI	신저가		N	N	N	N	N	6800	20	2	0.29	4543300	671	1.84	6780	6800	6770	8810	4750	6780	6770.94	1.25	0	457	6993	6886	6833	6726	6673	6860	6700	161	2030	1000	4740	10	1	16089459	1094	0.71	0.26	12	0.00	9558.00	26059.00	10300	20231208	-33.98	6770	20241210	0.44	10240	-33.59	20240104	6770	0.44	20241210	10240	-33.59	20240104	6770	0.44	20241210	0.02	N	016710	1000	160 억	201904	N	N	0	N	N
122	20241209	160314	57	100.00	KOSPI	신저가		N	N	N	N	N	6780	-120	5	-1.74	247760110	36122	170.44	6940	6940	6780	8970	4830	6900	6859.47	1.26	0	-1209	7246	7072	6986	6812	6726	7030	6770	161	2070	1000	4830	10	1	16089459	1091	0.71	0.26	12	0.22	9558.00	26059.00	10300	20231208	-34.17	6780	20241209	0.00	10240	-33.79	20240104	6780	0.00	20241209	10240	-33.79	20240104	6780	0.00	20241209	0.02	N	016710	1000	160 억	203164	N	N	0	N	N
123	20241209	150316	57	100.00	KOSPI	신저가		N	N	N	N	N	6840	-60	5	-0.87	221282080	32228	152.07	6940	6940	6800	8970	4830	6900	6866.14	1.26	0	-957	7246	7072	6986	6812	6726	7030	6770	161	2070	1000	4830	10	1	16089459	1101	0.72	0.26	12	0.20	9558.00	26059.00	10300	20231208	-33.59	6800	20241209	0.59	10240	-33.20	20240104	6800	0.59	20241209	10240	-33.20	20240104	6800	0.59	20241209	0.02	N	016710	1000	160 억	203164	N	N	0	N	N
124	20241209	140316	57	100.00	KOSPI	신저가		N	N	N	N	N	6870	-30	5	-0.43	198749700	28938	136.55	6940	6940	6800	8970	4830	6900	6868.12	1.26	0	-746	7246	7072	6986	6812	6726	7030	6770	161	2070	1000	4830	10	1	16089459	1105	0.72	0.26	12	0.18	9558.00	26059.00	10300	20231208	-33.30	6800	20241209	1.03	10240	-32.91	20240104	6800	1.03	20241209	10240	-32.91	20240104	6800	1.03	20241209	0.02	N	016710	1000	160 억	203164	N	N	0	N	N
125	20241209	130317	57	100.00	KOSPI	신저가		N	N	N	N	N	6820	-80	5	-1.16	165852000	24134	113.88	6940	6940	6820	8970	4830	6900	6872.13	1.26	0	-535	7246	7072	6986	6812	6726	7030	6770	161	2070	1000	4830	10	1	16089459	1097	0.71	0.26	12	0.15	9558.00	26059.00	10300	20231208	-33.79	6820	20241209	0.00	10240	-33.40	20240104	6820	0.00	20241209	10240	-33.40	20240104	6820	0.00	20241209	0.02	N	016710	1000	160 억	203164	N	N	0	N	N
126	20241209	120315	57	100.00	KOSPI	신저가		N	N	N	N	N	6860	-40	5	-0.58	143092580	20807	98.18	6940	6940	6830	8970	4830	6900	6877.14	1.26	0	-434	7246	7072	6986	6812	6726	7030	6770	161	2070	1000	4830	10	1	16089459	1104	0.72	0.26	12	0.13	9558.00	26059.00	10300	20231208	-33.40	6830	20241209	0.44	10240	-33.01	20240104	6830	0.44	20241209	10240	-33.01	20240104	6830	0.44	20241209	0.02	N	016710	1000	160 억	203164	N	N	0	N	N
127	20241209	110317	57	100.00	KOSPI	신저가		N	N	N	N	N	6890	-10	5	-0.14	110116790	16001	75.50	6940	6940	6830	8970	4830	6900	6881.87	1.26	0	-310	7246	7072	6986	6812	6726	7030	6770	161	2070	1000	4830	10	1	16089459	1109	0.72	0.26	12	0.10	9558.00	26059.00	10300	20231208	-33.11	6830	20241209	0.88	10240	-32.71	20240104	6830	0.88	20241209	10240	-32.71	20240104	6830	0.88	20241209	0.02	N	016710	1000	160 억	203164	N	N	0	N	N
128	20241209	100316	57	100.00	KOSPI	신저가		N	N	N	N	N	6900	0	3	0.00	68063870	9869	46.57	6940	6940	6840	8970	4830	6900	6896.73	1.26	0	-528	7246	7072	6986	6812	6726	7030	6770	161	2070	1000	4830	10	1	16089459	1110	0.72	0.26	12	0.06	9558.00	26059.00	10300	20231208	-33.01	6840	20241209	0.88	10240	-32.62	20240104	6840	0.88	20241209	10240	-32.62	20240104	6840	0.88	20241209	0.02	N	016710	1000	160 억	203164	N	N	0	N	N
129	20241209	090314	57	100.00	KOSPI	신저가		N	N	N	N	N	6900	0	3	0.00	7404320	1072	5.06	6940	6940	6900	8970	4830	6900	6907.01	1.26	0	-471	7246	7072	6986	6812	6726	7030	6770	161	2070	1000	4830	10	1	16089459	1110	0.72	0.26	12	0.01	9558.00	26059.00	10300	20231208	-33.01	6900	20241209	0.00	10240	-32.62	20240104	6900	0.00	20241209	10240	-32.62	20240104	6900	0.00	20241209	0.02	N	016710	1000	160 억	203164	N	N	0	N	N
130	20241206	160314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	6900	-250	5	-3.50	148077840	21115	621.21	7020	7160	6900	9290	5010	7150	7012.92	1.29	0	-10007	7390	7270	7190	7070	6990	7230	7030	161	2140	1000	5000	10	1	16089459	1110	0.72	0.26	12	0.13	9558.00	26059.00	10300	20231208	-33.01	6900	20241206	0.00	10240	-32.62	20240104	6900	0.00	20241206	10300	-33.01	20231208	6900	0.00	20241206	0.02	N	016710	1000	160 억	207461	N	N	0	N	N
131	20241206	150314	57	100.00	KOSPI		서비스업	N	N	N	N	N	7100	-50	5	-0.70	100187730	14178	417.12	7020	7160	6990	9290	5010	7150	7066.42	1.29	0	-3175	7390	7270	7190	7070	6990	7230	7030	161	2140	1000	5000	10	1	16089459	1142	0.74	0.27	12	0.09	9558.00	26059.00	10300	20231208	-31.07	6980	20241115	1.72	10240	-30.66	20240104	6980	1.72	20241115	10300	-31.07	20231208	6980	1.72	20241115	0.02	N	016710	1000	160 억	207461	N	N	0	N	N
132	20241206	140313	57	100.00	KOSPI		서비스업	N	N	N	N	N	7080	-70	5	-0.98	96068160	13595	399.97	7020	7160	6990	9290	5010	7150	7066.43	1.29	0	-3058	7390	7270	7190	7070	6990	7230	7030	161	2140	1000	5000	10	1	16089459	1139	0.74	0.27	12	0.08	9558.00	26059.00	10300	20231208	-31.26	6980	20241115	1.43	10240	-30.86	20240104	6980	1.43	20241115	10300	-31.26	20231208	6980	1.43	20241115	0.02	N	016710	1000	160 억	207461	N	N	0	N	N
133	20241206	130314	57	100.00	KOSPI		서비스업	N	N	N	N	N	7110	-40	5	-0.56	91898030	13005	382.61	7020	7160	6990	9290	5010	7150	7066.36	1.29	0	-2853	7390	7270	7190	7070	6990	7230	7030	161	2140	1000	5000	10	1	16089459	1144	0.74	0.27	12	0.08	9558.00	26059.00	10300	20231208	-30.97	6980	20241115	1.86	10240	-30.57	20240104	6980	1.86	20241115	10300	-30.97	20231208	6980	1.86	20241115	0.02	N	016710	1000	160 억	207461	N	N	0	N	N
134	20241206	120312	57	100.00	KOSPI		서비스업	N	N	N	N	N	7040	-110	5	-1.54	88086550	12470	366.87	7020	7160	6990	9290	5010	7150	7063.88	1.29	0	-2600	7390	7270	7190	7070	6990	7230	7030	161	2140	1000	5000	10	1	16089459	1133	0.74	0.27	12	0.08	9558.00	26059.00	10300	20231208	-31.65	6980	20241115	0.86	10240	-31.25	20240104	6980	0.86	20241115	10300	-31.65	20231208	6980	0.86	20241115	0.02	N	016710	1000	160 억	207461	N	N	0	N	N
135	20241206	110314	57	100.00	KOSPI		서비스업	N	N	N	N	N	7000	-150	5	-2.10	78349650	11088	326.21	7020	7160	6990	9290	5010	7150	7066.17	1.29	0	-2394	7390	7270	7190	7070	6990	7230	7030	161	2140	1000	5000	10	1	16089459	1126	0.73	0.27	12	0.07	9558.00	26059.00	10300	20231208	-32.04	6980	20241115	0.29	10240	-31.64	20240104	6980	0.29	20241115	10300	-32.04	20231208	6980	0.29	20241115	0.02	N	016710	1000	160 억	207461	N	N	0	N	N
136	20241206	100311	57	100.00	KOSPI		서비스업	N	N	N	N	N	7090	-60	5	-0.84	38070250	5368	157.93	7020	7160	7010	9290	5010	7150	7092.07	1.29	0	-1428	7390	7270	7190	7070	6990	7230	7030	161	2140	1000	5000	10	1	16089459	1141	0.74	0.27	12	0.03	9558.00	26059.00	10300	20231208	-31.17	6980	20241115	1.58	10240	-30.76	20240104	6980	1.58	20241115	10300	-31.17	20231208	6980	1.58	20241115	0.02	N	016710	1000	160 억	207461	N	N	0	N	N
137	20241206	090313	57	100.00	KOSPI		서비스업	N	N	N	N	N	7080	-70	5	-0.98	3018140	430	12.65	7020	7080	7010	9290	5010	7150	7018.93	1.29	0	7	7390	7270	7190	7070	6990	7230	7030	161	2140	1000	5000	10	1	16089459	1139	0.74	0.27	12	0.00	9558.00	26059.00	10300	20231208	-31.26	6980	20241115	1.43	10240	-30.86	20240104	6980	1.43	20241115	10300	-31.26	20231208	6980	1.43	20241115	0.02	N	016710	1000	160 억	207461	N	N	0	N	N
138	20241205	160309	57	100.00	KOSPI		서비스업	N	N	N	N	N	7150	-60	5	-0.83	24379670	3399	14.96	7310	7310	7110	9370	5050	7210	7172.60	1.29	0	-384	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1150	0.75	0.27	12	0.02	9558.00	26059.00	10300	20231208	-30.58	6980	20241115	2.44	10240	-30.18	20240104	6980	2.44	20241115	10300	-30.58	20231208	6980	2.44	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
139	20241205	150311	57	100.00	KOSPI		서비스업	N	N	N	N	N	7140	-70	5	-0.97	22638080	3155	13.89	7310	7310	7110	9370	5050	7210	7175.30	1.29	0	-332	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1149	0.75	0.27	12	0.02	9558.00	26059.00	10300	20231208	-30.68	6980	20241115	2.29	10240	-30.27	20240104	6980	2.29	20241115	10300	-30.68	20231208	6980	2.29	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
140	20241205	140310	57	100.00	KOSPI		서비스업	N	N	N	N	N	7150	-60	5	-0.83	20678970	2881	12.68	7310	7310	7110	9370	5050	7210	7177.71	1.29	0	-389	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1150	0.75	0.27	12	0.02	9558.00	26059.00	10300	20231208	-30.58	6980	20241115	2.44	10240	-30.18	20240104	6980	2.44	20241115	10300	-30.58	20231208	6980	2.44	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
141	20241205	130310	57	100.00	KOSPI		서비스업	N	N	N	N	N	7170	-40	5	-0.55	18078520	2518	11.09	7310	7310	7110	9370	5050	7210	7179.71	1.29	0	-430	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1154	0.75	0.28	12	0.02	9558.00	26059.00	10300	20231208	-30.39	6980	20241115	2.72	10240	-29.98	20240104	6980	2.72	20241115	10300	-30.39	20231208	6980	2.72	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
142	20241205	120310	57	100.00	KOSPI		서비스업	N	N	N	N	N	7170	-40	5	-0.55	17877760	2490	10.96	7310	7310	7110	9370	5050	7210	7179.82	1.29	0	-440	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1154	0.75	0.28	12	0.02	9558.00	26059.00	10300	20231208	-30.39	6980	20241115	2.72	10240	-29.98	20240104	6980	2.72	20241115	10300	-30.39	20231208	6980	2.72	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
143	20241205	110309	57	100.00	KOSPI		서비스업	N	N	N	N	N	7150	-60	5	-0.83	16816200	2342	10.31	7310	7310	7110	9370	5050	7210	7180.27	1.29	0	-341	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1150	0.75	0.27	12	0.01	9558.00	26059.00	10300	20231208	-30.58	6980	20241115	2.44	10240	-30.18	20240104	6980	2.44	20241115	10300	-30.58	20231208	6980	2.44	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
144	20241205	100308	57	100.00	KOSPI		서비스업	N	N	N	N	N	7200	-10	5	-0.14	9296820	1288	5.67	7310	7310	7150	9370	5050	7210	7218.03	1.29	0	-481	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1158	0.75	0.28	12	0.01	9558.00	26059.00	10300	20231208	-30.10	6980	20241115	3.15	10240	-29.69	20240104	6980	3.15	20241115	10300	-30.10	20231208	6980	3.15	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
145	20241205	090309	57	100.00	KOSPI		서비스업	N	N	N	N	N	7210	0	3	0.00	1862360	255	1.12	7310	7310	7200	9370	5050	7210	7303.37	1.29	0	-23	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1160	0.75	0.28	12	0.00	9558.00	26059.00	10300	20231208	-30.00	6980	20241115	3.30	10240	-29.59	20240104	6980	3.30	20241115	10300	-30.00	20231208	6980	3.30	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
146	20241204	160305	57	100.00	KOSPI		서비스업	N	N	N	N	N	7210	-40	5	-0.55	161522030	22612	356.49	7110	7260	7100	9420	5080	7250	7143.20	1.32	0	-3952	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1160	0.75	0.28	12	0.14	9558.00	26059.00	10300	20231208	-30.00	6980	20241115	3.30	10240	-29.59	20240104	6980	3.30	20241115	10300	-30.00	20231208	6980	3.30	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
147	20241204	150306	57	100.00	KOSPI		서비스업	N	N	N	N	N	7150	-100	5	-1.38	143788970	20121	317.22	7110	7260	7100	9420	5080	7250	7146.21	1.32	0	-3688	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1150	0.75	0.27	12	0.13	9558.00	26059.00	10300	20231208	-30.58	6980	20241115	2.44	10240	-30.18	20240104	6980	2.44	20241115	10300	-30.58	20231208	6980	2.44	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
148	20241204	140305	57	100.00	KOSPI		서비스업	N	N	N	N	N	7120	-130	5	-1.79	112961840	15788	248.90	7110	7260	7110	9420	5080	7250	7154.92	1.32	0	-3110	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1146	0.74	0.27	12	0.10	9558.00	26059.00	10300	20231208	-30.87	6980	20241115	2.01	10240	-30.47	20240104	6980	2.01	20241115	10300	-30.87	20231208	6980	2.01	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
149	20241204	130306	57	100.00	KOSPI		서비스업	N	N	N	N	N	7170	-80	5	-1.10	109101380	15246	240.36	7110	7260	7110	9420	5080	7250	7156.07	1.32	0	-2654	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1154	0.75	0.28	12	0.09	9558.00	26059.00	10300	20231208	-30.39	6980	20241115	2.72	10240	-29.98	20240104	6980	2.72	20241115	10300	-30.39	20231208	6980	2.72	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
150	20241204	120306	57	100.00	KOSPI		서비스업	N	N	N	N	N	7170	-80	5	-1.10	90069790	12579	198.31	7110	7260	7110	9420	5080	7250	7160.33	1.32	0	-2737	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1154	0.75	0.28	12	0.08	9558.00	26059.00	10300	20231208	-30.39	6980	20241115	2.72	10240	-29.98	20240104	6980	2.72	20241115	10300	-30.39	20231208	6980	2.72	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
151	20241204	110259	57	100.00	KOSPI		서비스업	N	N	N	N	N	7180	-70	5	-0.97	62831380	8775	138.34	7110	7260	7110	9420	5080	7250	7160.27	1.32	0	-1882	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1155	0.75	0.28	12	0.05	9558.00	26059.00	10300	20231208	-30.29	6980	20241115	2.87	10240	-29.88	20240104	6980	2.87	20241115	10300	-30.29	20231208	6980	2.87	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
152	20241204	100300	57	100.00	KOSPI		서비스업	N	N	N	N	N	7180	-70	5	-0.97	53309260	7444	117.36	7110	7260	7110	9420	5080	7250	7161.37	1.32	0	-1326	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1155	0.75	0.28	12	0.05	9558.00	26059.00	10300	20231208	-30.29	6980	20241115	2.87	10240	-29.88	20240104	6980	2.87	20241115	10300	-30.29	20231208	6980	2.87	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
153	20241204	090304	57	100.00	KOSPI		서비스업	N	N	N	N	N	7120	-130	5	-1.79	17529680	2452	38.66	7110	7220	7110	9420	5080	7250	7149.14	1.32	0	-935	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1146	0.74	0.27	12	0.02	9558.00	26059.00	10300	20231208	-30.87	6980	20241115	2.01	10240	-30.47	20240104	6980	2.01	20241115	10300	-30.87	20231208	6980	2.01	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
154	20241203	160323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7250	0	3	0.00	45701140	6307	149.21	7300	7320	7230	9420	5080	7250	7246.10	1.32	0	-1132	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1166	0.76	0.28	12	0.04	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	1	N	N
155	20241203	150326	57	100.00	KOSPI		서비스업	N	N	N	N	N	7250	0	3	0.00	33366600	4604	108.92	7300	7320	7230	9420	5080	7250	7247.31	1.32	0	-892	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1166	0.76	0.28	12	0.03	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
156	20241203	140321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7240	-10	5	-0.14	27704030	3822	90.42	7300	7320	7230	9420	5080	7250	7248.57	1.32	0	-583	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1165	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.71	6980	20241115	3.72	10240	-29.30	20240104	6980	3.72	20241115	10300	-29.71	20231208	6980	3.72	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
157	20241203	130318	57	100.00	KOSPI		서비스업	N	N	N	N	N	7250	0	3	0.00	15814430	2182	51.62	7300	7320	7230	9420	5080	7250	7247.68	1.32	0	-379	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1166	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
158	20241203	120329	57	100.00	KOSPI		서비스업	N	N	N	N	N	7240	-10	5	-0.14	12105480	1670	39.51	7300	7320	7230	9420	5080	7250	7248.79	1.32	0	-243	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1165	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.71	6980	20241115	3.72	10240	-29.30	20240104	6980	3.72	20241115	10300	-29.71	20231208	6980	3.72	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
159	20241203	110316	57	100.00	KOSPI		서비스업	N	N	N	N	N	7250	0	3	0.00	10831250	1494	35.34	7300	7320	7230	9420	5080	7250	7249.83	1.32	0	-141	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1166	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
160	20241203	100311	57	100.00	KOSPI		서비스업	N	N	N	N	N	7240	-10	5	-0.14	7318110	1009	23.87	7300	7320	7240	9420	5080	7250	7252.83	1.32	0	7	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1165	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.71	6980	20241115	3.72	10240	-29.30	20240104	6980	3.72	20241115	10300	-29.71	20231208	6980	3.72	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
161	20241203	090310	57	100.00	KOSPI		서비스업	N	N	N	N	N	7320	70	2	0.97	14620	2	0.05	7300	7320	7300	9420	5080	7250	7310.00	1.32	0	0	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1178	0.77	0.28	12	0.00	9558.00	26059.00	10300	20231208	-28.93	6980	20241115	4.87	10240	-28.52	20240104	6980	4.87	20241115	10300	-28.93	20231208	6980	4.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
162	20241202	160302	57	100.00	KOSPI		서비스업	N	N	N	N	N	7250	-50	5	-0.68	30739980	4227	67.21	7340	7340	7230	9490	5110	7300	7272.29	1.33	0	-1042	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1166	0.76	0.28	12	0.03	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
163	20241202	150323	57	100.00	KOSPI		서비스업	N	N	N	N	N	7250	-50	5	-0.68	29160090	4009	63.75	7340	7340	7230	9490	5110	7300	7273.66	1.33	0	-931	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1166	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
164	20241202	140312	57	100.00	KOSPI		서비스업	N	N	N	N	N	7260	-40	5	-0.55	26826710	3687	58.63	7340	7340	7230	9490	5110	7300	7276.03	1.33	0	-796	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1168	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.51	6980	20241115	4.01	10240	-29.10	20240104	6980	4.01	20241115	10300	-29.51	20231208	6980	4.01	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
165	20241202	130317	57	100.00	KOSPI		서비스업	N	N	N	N	N	7240	-60	5	-0.82	24935460	3426	54.48	7340	7340	7230	9490	5110	7300	7278.30	1.33	0	-712	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1165	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.71	6980	20241115	3.72	10240	-29.30	20240104	6980	3.72	20241115	10300	-29.71	20231208	6980	3.72	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
166	20241202	120321	57	100.00	KOSPI		서비스업	N	N	N	N	N	7230	-70	5	-0.96	24356260	3346	53.20	7340	7340	7230	9490	5110	7300	7279.22	1.33	0	-703	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1163	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.81	6980	20241115	3.58	10240	-29.39	20240104	6980	3.58	20241115	10300	-29.81	20231208	6980	3.58	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
167	20241202	110307	57	100.00	KOSPI		서비스업	N	N	N	N	N	7230	-70	5	-0.96	24204310	3325	52.87	7340	7340	7230	9490	5110	7300	7279.49	1.33	0	-694	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1163	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.81	6980	20241115	3.58	10240	-29.39	20240104	6980	3.58	20241115	10300	-29.81	20231208	6980	3.58	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
168	20241202	100302	57	100.00	KOSPI		서비스업	N	N	N	N	N	7270	-30	5	-0.41	15100040	2071	32.93	7340	7340	7270	9490	5110	7300	7291.18	1.33	0	-277	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1170	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.42	6980	20241115	4.15	10240	-29.00	20240104	6980	4.15	20241115	10300	-29.42	20231208	6980	4.15	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
169	20241202	090304	57	100.00	KOSPI		서비스업	N	N	N	N	N	7340	40	2	0.55	976220	133	2.11	7340	7340	7340	9490	5110	7300	7340.00	1.33	0	0	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1181	0.77	0.28	12	0.00	9558.00	26059.00	10300	20231208	-28.74	6980	20241115	5.16	10240	-28.32	20240104	6980	5.16	20241115	10300	-28.74	20231208	6980	5.16	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History