KissMeData/019680/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	-918	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
3	20241231	150346	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	-918	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
4	20241231	140345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	-918	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
5	20241231	130345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	-918	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
6	20241231	120344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	-918	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
7	20241231	110344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	-918	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
8	20241231	100341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	-918	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
9	20241231	090346	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	-918	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
10	20241230	160343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	41164870	16433	57.11	2480	2560	2475	3275	1765	2520	2505.01	1.82	0	-533	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1543595	N	N	2	N	N
11	20241230	150345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2530	10	2	0.40	35975625	14373	49.95	2480	2560	2475	3275	1765	2520	2503.00	1.82	0	353	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2143	-2.81	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.10	N	019680	500	423 억	1543595	N	N	2	N	N
12	20241230	140344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2485	-35	5	-1.39	24150650	9646	33.52	2480	2560	2475	3275	1765	2520	2503.70	1.82	0	2138	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2105	-2.76	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	3140	-20.86	20240103	1900	30.79	20240806	3140	-20.86	20240103	1900	30.79	20240806	0.10	N	019680	500	423 억	1543595	N	N	2	N	N
13	20241230	130345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2500	-20	5	-0.79	18821135	7497	26.06	2480	2560	2475	3275	1765	2520	2510.49	1.82	0	2197	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2118	-2.77	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.10	N	019680	500	423 억	1543595	N	N	2	N	N
14	20241230	120343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2525	5	2	0.20	9436090	3734	12.98	2480	2560	2480	3275	1765	2520	2527.07	1.82	0	1376	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2139	-2.80	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	3140	-19.59	20240103	1900	32.89	20240806	3140	-19.59	20240103	1900	32.89	20240806	0.10	N	019680	500	423 억	1543595	N	N	2	N	N
15	20241230	110344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2535	15	2	0.60	9191055	3637	12.64	2480	2560	2480	3275	1765	2520	2527.10	1.82	0	1333	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2147	-2.81	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.27	1900	20240806	33.42	3140	-19.27	20240103	1900	33.42	20240806	3140	-19.27	20240103	1900	33.42	20240806	0.10	N	019680	500	423 억	1543595	N	N	2	N	N
16	20241230	100344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2545	25	2	0.99	5707445	2263	7.87	2480	2560	2480	3275	1765	2520	2522.07	1.82	0	925	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2156	-2.82	0.62	12	0.00	-901.00	4090.00	3140	20240103	-18.95	1900	20240806	33.95	3140	-18.95	20240103	1900	33.95	20240806	3140	-18.95	20240103	1900	33.95	20240806	0.10	N	019680	500	423 억	1543595	N	N	2	N	N
17	20241230	090346	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2555	35	2	1.39	2272150	907	3.15	2480	2555	2480	3275	1765	2520	2505.13	1.82	0	7	2600	2560	2535	2495	2470	2547	2482	424	755	500	1810	5	1	84702850	2164	-2.84	0.62	12	0.00	-901.00	4090.00	3140	20240103	-18.63	1900	20240806	34.47	3140	-18.63	20240103	1900	34.47	20240806	3140	-18.63	20240103	1900	34.47	20240806	0.10	N	019680	500	423 억	1543595	N	N	2	N	N
18	20241227	160343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-55	5	-2.14	72887955	28723	96.01	2560	2575	2510	3345	1805	2575	2537.62	1.83	0	-5488	2621	2597	2556	2532	2491	2610	2545	424	770	500	1850	5	1	84702850	2135	-2.80	0.62	12	0.03	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1549532	N	N	2	N	N
19	20241227	150342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-20	5	-0.78	37092685	14612	48.84	2560	2570	2510	3345	1805	2575	2538.51	1.83	0	-3284	2621	2597	2556	2532	2491	2610	2545	424	770	500	1850	5	1	84702850	2164	-2.84	0.62	12	0.02	-901.00	4090.00	3140	20240103	-18.63	1900	20240806	34.47	3140	-18.63	20240103	1900	34.47	20240806	3140	-18.63	20240103	1900	34.47	20240806	0.10	N	019680	500	423 억	1549532	N	N	11	N	N
20	20241227	140345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-50	5	-1.94	30390805	11963	39.99	2560	2570	2510	3345	1805	2575	2540.40	1.83	0	-1713	2621	2597	2556	2532	2491	2610	2545	424	770	500	1850	5	1	84702850	2139	-2.80	0.62	12	0.01	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	3140	-19.59	20240103	1900	32.89	20240806	3140	-19.59	20240103	1900	32.89	20240806	0.10	N	019680	500	423 억	1549532	N	N	11	N	N
21	20241227	130344	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-45	5	-1.75	27921775	10984	36.71	2560	2570	2510	3345	1805	2575	2542.04	1.83	0	-1041	2621	2597	2556	2532	2491	2610	2545	424	770	500	1850	5	1	84702850	2143	-2.81	0.62	12	0.01	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.10	N	019680	500	423 억	1549532	N	N	11	N	N
22	20241227	120343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-40	5	-1.55	27661610	10881	36.37	2560	2570	2510	3345	1805	2575	2542.19	1.83	0	-1078	2621	2597	2556	2532	2491	2610	2545	424	770	500	1850	5	1	84702850	2147	-2.81	0.62	12	0.01	-901.00	4090.00	3140	20240103	-19.27	1900	20240806	33.42	3140	-19.27	20240103	1900	33.42	20240806	3140	-19.27	20240103	1900	33.42	20240806	0.10	N	019680	500	423 억	1549532	N	N	11	N	N
23	20241227	110342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-25	5	-0.97	24911815	9801	32.76	2560	2570	2510	3345	1805	2575	2541.76	1.83	0	-279	2621	2597	2556	2532	2491	2610	2545	424	770	500	1850	5	1	84702850	2160	-2.83	0.62	12	0.01	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.10	N	019680	500	423 억	1549532	N	N	11	N	N
24	20241227	100343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-25	5	-0.97	8624570	3390	11.33	2560	2570	2510	3345	1805	2575	2544.12	1.83	0	-750	2621	2597	2556	2532	2491	2610	2545	424	770	500	1850	5	1	84702850	2160	-2.83	0.62	12	0.00	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.10	N	019680	500	423 억	1549532	N	N	11	N	N
25	20241227	090345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-35	5	-1.36	1056655	413	1.38	2560	2560	2540	3345	1805	2575	2558.49	1.83	0	-108	2621	2597	2556	2532	2491	2610	2545	424	770	500	1850	5	1	84702850	2151	-2.82	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.11	1900	20240806	33.68	3140	-19.11	20240103	1900	33.68	20240806	3140	-19.11	20240103	1900	33.68	20240806	0.10	N	019680	500	423 억	1549532	N	N	11	N	N
26	20241226	160343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-5	5	-0.19	76088135	29918	73.10	2555	2580	2515	3350	1810	2580	2542.92	1.84	0	-5339	2643	2611	2548	2516	2453	2627	2532	424	770	500	1850	5	1	84702850	2181	-2.86	0.63	12	0.04	-901.00	4090.00	3140	20240103	-17.99	1900	20240806	35.53	3140	-17.99	20240103	1900	35.53	20240806	3140	-17.99	20240103	1900	35.53	20240806	0.10	N	019680	500	423 억	1554989	N	N	11	N	N
27	20241226	150341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-35	5	-1.36	36530290	14348	35.06	2555	2570	2515	3350	1810	2580	2546.02	1.84	0	-3753	2643	2611	2548	2516	2453	2627	2532	424	770	500	1850	5	1	84702850	2156	-2.82	0.62	12	0.02	-901.00	4090.00	3140	20240103	-18.95	1900	20240806	33.95	3140	-18.95	20240103	1900	33.95	20240806	3140	-18.95	20240103	1900	33.95	20240806	0.10	N	019680	500	423 억	1554989	N	N	1	N	N
28	20241226	140340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-55	5	-2.13	28357555	11125	27.18	2555	2570	2515	3350	1810	2580	2548.99	1.84	0	-1902	2643	2611	2548	2516	2453	2627	2532	424	770	500	1850	5	1	84702850	2139	-2.80	0.62	12	0.01	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	3140	-19.59	20240103	1900	32.89	20240806	3140	-19.59	20240103	1900	32.89	20240806	0.10	N	019680	500	423 억	1554989	N	N	1	N	N
29	20241226	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-35	5	-1.36	20118705	7861	19.21	2555	2570	2520	3350	1810	2580	2559.31	1.84	0	-939	2643	2611	2548	2516	2453	2627	2532	424	770	500	1850	5	1	84702850	2156	-2.82	0.62	12	0.01	-901.00	4090.00	3140	20240103	-18.95	1900	20240806	33.95	3140	-18.95	20240103	1900	33.95	20240806	3140	-18.95	20240103	1900	33.95	20240806	0.10	N	019680	500	423 억	1554989	N	N	1	N	N
30	20241226	120340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-30	5	-1.16	17789665	6945	16.97	2555	2570	2520	3350	1810	2580	2561.51	1.84	0	-917	2643	2611	2548	2516	2453	2627	2532	424	770	500	1850	5	1	84702850	2160	-2.83	0.62	12	0.01	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.10	N	019680	500	423 억	1554989	N	N	1	N	N
31	20241226	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-15	5	-0.58	12773670	4986	12.18	2555	2570	2520	3350	1810	2580	2561.91	1.84	0	-139	2643	2611	2548	2516	2453	2627	2532	424	770	500	1850	5	1	84702850	2173	-2.85	0.63	12	0.01	-901.00	4090.00	3140	20240103	-18.31	1900	20240806	35.00	3140	-18.31	20240103	1900	35.00	20240806	3140	-18.31	20240103	1900	35.00	20240806	0.10	N	019680	500	423 억	1554989	N	N	1	N	N
32	20241226	100341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-20	5	-0.78	2756705	1080	2.64	2555	2570	2520	3350	1810	2580	2552.50	1.84	0	240	2643	2611	2548	2516	2453	2627	2532	424	770	500	1850	5	1	84702850	2168	-2.84	0.63	12	0.00	-901.00	4090.00	3140	20240103	-18.47	1900	20240806	34.74	3140	-18.47	20240103	1900	34.74	20240806	3140	-18.47	20240103	1900	34.74	20240806	0.10	N	019680	500	423 억	1554989	N	N	1	N	N
33	20241226	090342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-25	5	-0.97	513555	201	0.49	2555	2555	2555	3350	1810	2580	2555.00	1.84	0	160	2643	2611	2548	2516	2453	2627	2532	424	770	500	1850	5	1	84702850	2164	-2.84	0.62	12	0.00	-901.00	4090.00	3140	20240103	-18.63	1900	20240806	34.47	3140	-18.63	20240103	1900	34.47	20240806	3140	-18.63	20240103	1900	34.47	20240806	0.10	N	019680	500	423 억	1554989	N	N	1	N	N
34	20241224	160341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	80	2	3.20	104071550	40927	53.23	2530	2580	2485	3250	1750	2500	2542.86	1.83	0	-2649	2620	2560	2530	2470	2440	2545	2455	424	750	500	1800	5	1	84702850	2185	-2.86	0.63	12	0.05	-901.00	4090.00	3140	20240103	-17.83	1900	20240806	35.79	3140	-17.83	20240103	1900	35.79	20240806	3140	-17.83	20240103	1900	35.79	20240806	0.11	N	019680	500	423 억	1552225	N	N	1	N	N
35	20241224	150340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	60	2	2.40	90584075	35672	46.39	2530	2570	2485	3250	1750	2500	2539.36	1.83	0	-5388	2620	2560	2530	2470	2440	2545	2455	424	750	500	1800	5	1	84702850	2168	-2.84	0.63	12	0.04	-901.00	4090.00	3140	20240103	-18.47	1900	20240806	34.74	3140	-18.47	20240103	1900	34.74	20240806	3140	-18.47	20240103	1900	34.74	20240806	0.11	N	019680	500	423 억	1552225	N	N	93	N	N
36	20241224	140339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	55	2	2.20	89141540	35108	45.66	2530	2570	2485	3250	1750	2500	2539.07	1.83	0	-5124	2620	2560	2530	2470	2440	2545	2455	424	750	500	1800	5	1	84702850	2164	-2.84	0.62	12	0.04	-901.00	4090.00	3140	20240103	-18.63	1900	20240806	34.47	3140	-18.63	20240103	1900	34.47	20240806	3140	-18.63	20240103	1900	34.47	20240806	0.11	N	019680	500	423 억	1552225	N	N	93	N	N
37	20241224	130340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	65	2	2.60	88679100	34927	45.42	2530	2570	2485	3250	1750	2500	2538.98	1.83	0	-4945	2620	2560	2530	2470	2440	2545	2455	424	750	500	1800	5	1	84702850	2173	-2.85	0.63	12	0.04	-901.00	4090.00	3140	20240103	-18.31	1900	20240806	35.00	3140	-18.31	20240103	1900	35.00	20240806	3140	-18.31	20240103	1900	35.00	20240806	0.11	N	019680	500	423 억	1552225	N	N	93	N	N
38	20241224	120340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	65	2	2.60	84054655	33115	43.07	2530	2570	2485	3250	1750	2500	2538.27	1.83	0	-5427	2620	2560	2530	2470	2440	2545	2455	424	750	500	1800	5	1	84702850	2173	-2.85	0.63	12	0.04	-901.00	4090.00	3140	20240103	-18.31	1900	20240806	35.00	3140	-18.31	20240103	1900	35.00	20240806	3140	-18.31	20240103	1900	35.00	20240806	0.11	N	019680	500	423 억	1552225	N	N	93	N	N
39	20241224	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	25	2	1.00	40783040	16168	21.03	2530	2550	2485	3250	1750	2500	2522.45	1.83	0	-4494	2620	2560	2530	2470	2440	2545	2455	424	750	500	1800	5	1	84702850	2139	-2.80	0.62	12	0.02	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	3140	-19.59	20240103	1900	32.89	20240806	3140	-19.59	20240103	1900	32.89	20240806	0.11	N	019680	500	423 억	1552225	N	N	93	N	N
40	20241224	100340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	50	2	2.00	26159420	10388	13.51	2530	2550	2485	3250	1750	2500	2518.23	1.83	0	-4296	2620	2560	2530	2470	2440	2545	2455	424	750	500	1800	5	1	84702850	2160	-2.83	0.62	12	0.01	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.11	N	019680	500	423 억	1552225	N	N	93	N	N
41	20241224	090342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	25	2	1.00	687520	272	0.35	2530	2530	2485	3250	1750	2500	2527.65	1.83	0	-68	2620	2560	2530	2470	2440	2545	2455	424	750	500	1800	5	1	84702850	2139	-2.80	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	3140	-19.59	20240103	1900	32.89	20240806	3140	-19.59	20240103	1900	32.89	20240806	0.11	N	019680	500	423 억	1552225	N	N	93	N	N
42	20241223	160338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-75	5	-2.91	195254775	76890	118.94	2575	2590	2500	3345	1805	2575	2539.40	1.85	0	-11411	2651	2612	2571	2532	2491	2592	2512	424	770	500	1850	5	1	84702850	2118	-2.77	0.61	12	0.09	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.10	N	019680	500	423 억	1569343	N	N	93	N	N
43	20241223	150340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-50	5	-1.94	175163685	68857	106.51	2575	2590	2510	3345	1805	2575	2543.88	1.85	0	-9223	2651	2612	2571	2532	2491	2592	2512	424	770	500	1850	5	1	84702850	2139	-2.80	0.62	12	0.08	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	3140	-19.59	20240103	1900	32.89	20240806	3140	-19.59	20240103	1900	32.89	20240806	0.10	N	019680	500	423 억	1569343	N	N	18	N	N
44	20241223	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-45	5	-1.75	153629865	60306	93.29	2575	2590	2510	3345	1805	2575	2547.51	1.85	0	-8327	2651	2612	2571	2532	2491	2592	2512	424	770	500	1850	5	1	84702850	2143	-2.81	0.62	12	0.07	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.10	N	019680	500	423 억	1569343	N	N	18	N	N
45	20241223	130338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-30	5	-1.17	91862005	35907	55.54	2575	2590	2510	3345	1805	2575	2558.33	1.85	0	-1838	2651	2612	2571	2532	2491	2592	2512	424	770	500	1850	5	1	84702850	2156	-2.82	0.62	12	0.04	-901.00	4090.00	3140	20240103	-18.95	1900	20240806	33.95	3140	-18.95	20240103	1900	33.95	20240806	3140	-18.95	20240103	1900	33.95	20240806	0.10	N	019680	500	423 억	1569343	N	N	18	N	N
46	20241223	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-15	5	-0.58	7252530	2844	4.40	2575	2575	2510	3345	1805	2575	2550.12	1.85	0	-481	2651	2612	2571	2532	2491	2592	2512	424	770	500	1850	5	1	84702850	2168	-2.84	0.63	12	0.00	-901.00	4090.00	3140	20240103	-18.47	1900	20240806	34.74	3140	-18.47	20240103	1900	34.74	20240806	3140	-18.47	20240103	1900	34.74	20240806	0.10	N	019680	500	423 억	1569343	N	N	18	N	N
47	20241223	110338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-25	5	-0.97	5505175	2160	3.34	2575	2575	2510	3345	1805	2575	2548.69	1.85	0	-138	2651	2612	2571	2532	2491	2592	2512	424	770	500	1850	5	1	84702850	2160	-2.83	0.62	12	0.00	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.10	N	019680	500	423 억	1569343	N	N	18	N	N
48	20241223	100337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-25	5	-0.97	3467195	1361	2.11	2575	2575	2510	3345	1805	2575	2547.53	1.85	0	62	2651	2612	2571	2532	2491	2592	2512	424	770	500	1850	5	1	84702850	2160	-2.83	0.62	12	0.00	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.10	N	019680	500	423 억	1569343	N	N	18	N	N
49	20241223	090338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-45	5	-1.75	1596700	622	0.96	2575	2575	2530	3345	1805	2575	2567.04	1.85	0	-76	2651	2612	2571	2532	2491	2592	2512	424	770	500	1850	5	1	84702850	2143	-2.81	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.10	N	019680	500	423 억	1569343	N	N	18	N	N
50	20241220	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-45	5	-1.72	165776055	64647	178.12	2590	2610	2530	3405	1835	2620	2564.33	1.86	0	-12709	2686	2652	2586	2552	2486	2670	2570	424	785	500	1880	5	1	84702850	2181	-2.86	0.63	12	0.08	-901.00	4090.00	3140	20240103	-17.99	1900	20240806	35.53	3140	-17.99	20240103	1900	35.53	20240806	3140	-17.99	20240103	1900	35.53	20240806	0.10	N	019680	500	423 억	1576148	N	N	18	N	N
51	20241220	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-90	5	-3.44	154613680	60250	166.00	2590	2610	2530	3405	1835	2620	2566.20	1.86	0	-9793	2686	2652	2586	2552	2486	2670	2570	424	785	500	1880	5	1	84702850	2143	-2.81	0.62	12	0.07	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.10	N	019680	500	423 억	1576148	N	N	0	N	N
52	20241220	140337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-40	5	-1.53	130986305	51027	140.59	2590	2610	2545	3405	1835	2620	2567.00	1.86	0	-9554	2686	2652	2586	2552	2486	2670	2570	424	785	500	1880	5	1	84702850	2185	-2.86	0.63	12	0.06	-901.00	4090.00	3140	20240103	-17.83	1900	20240806	35.79	3140	-17.83	20240103	1900	35.79	20240806	3140	-17.83	20240103	1900	35.79	20240806	0.10	N	019680	500	423 억	1576148	N	N	0	N	N
53	20241220	130336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-65	5	-2.48	125212040	48765	134.36	2590	2610	2550	3405	1835	2620	2567.66	1.86	0	-9153	2686	2652	2586	2552	2486	2670	2570	424	785	500	1880	5	1	84702850	2164	-2.84	0.62	12	0.06	-901.00	4090.00	3140	20240103	-18.63	1900	20240806	34.47	3140	-18.63	20240103	1900	34.47	20240806	3140	-18.63	20240103	1900	34.47	20240806	0.10	N	019680	500	423 억	1576148	N	N	0	N	N
54	20241220	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-65	5	-2.48	54218180	21101	58.14	2590	2610	2550	3405	1835	2620	2569.46	1.86	0	-3889	2686	2652	2586	2552	2486	2670	2570	424	785	500	1880	5	1	84702850	2164	-2.84	0.62	12	0.02	-901.00	4090.00	3140	20240103	-18.63	1900	20240806	34.47	3140	-18.63	20240103	1900	34.47	20240806	3140	-18.63	20240103	1900	34.47	20240806	0.10	N	019680	500	423 억	1576148	N	N	0	N	N
55	20241220	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-35	5	-1.34	25451655	9877	27.21	2590	2610	2555	3405	1835	2620	2576.86	1.86	0	-2660	2686	2652	2586	2552	2486	2670	2570	424	785	500	1880	5	1	84702850	2190	-2.87	0.63	12	0.01	-901.00	4090.00	3140	20240103	-17.68	1900	20240806	36.05	3140	-17.68	20240103	1900	36.05	20240806	3140	-17.68	20240103	1900	36.05	20240806	0.10	N	019680	500	423 억	1576148	N	N	0	N	N
56	20241220	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-30	5	-1.15	9335675	3622	9.98	2590	2610	2555	3405	1835	2620	2577.49	1.86	0	-1278	2686	2652	2586	2552	2486	2670	2570	424	785	500	1880	5	1	84702850	2194	-2.87	0.63	12	0.00	-901.00	4090.00	3140	20240103	-17.52	1900	20240806	36.32	3140	-17.52	20240103	1900	36.32	20240806	3140	-17.52	20240103	1900	36.32	20240806	0.10	N	019680	500	423 억	1576148	N	N	0	N	N
57	20241220	090337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-30	5	-1.15	284900	110	0.30	2590	2590	2590	3405	1835	2620	2590.00	1.86	0	-3	2686	2652	2586	2552	2486	2670	2570	424	785	500	1880	5	1	84702850	2194	-2.87	0.63	12	0.00	-901.00	4090.00	3140	20240103	-17.52	1900	20240806	36.32	3140	-17.52	20240103	1900	36.32	20240806	3140	-17.52	20240103	1900	36.32	20240806	0.10	N	019680	500	423 억	1576148	N	N	0	N	N
58	20241219	160337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	0	3	0.00	93141780	36295	100.33	2620	2620	2520	3405	1835	2620	2566.24	1.87	0	-6486	2730	2675	2600	2545	2470	2702	2572	424	785	500	1880	5	1	84702850	2219	-2.91	0.64	12	0.04	-901.00	4090.00	3140	20240103	-16.56	1900	20240806	37.89	3140	-16.56	20240103	1900	37.89	20240806	3140	-16.56	20240103	1900	37.89	20240806	0.11	N	019680	500	423 억	1582834	N	N	78	N	N
59	20241219	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-60	5	-2.29	74380910	29040	80.28	2620	2620	2520	3405	1835	2620	2561.33	1.87	0	-4467	2730	2675	2600	2545	2470	2702	2572	424	785	500	1880	5	1	84702850	2168	-2.84	0.63	12	0.03	-901.00	4090.00	3140	20240103	-18.47	1900	20240806	34.74	3140	-18.47	20240103	1900	34.74	20240806	3140	-18.47	20240103	1900	34.74	20240806	0.11	N	019680	500	423 억	1582834	N	N	78	N	N
60	20241219	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-45	5	-1.72	69842645	27276	75.40	2620	2620	2520	3405	1835	2620	2560.59	1.87	0	-3889	2730	2675	2600	2545	2470	2702	2572	424	785	500	1880	5	1	84702850	2181	-2.86	0.63	12	0.03	-901.00	4090.00	3140	20240103	-17.99	1900	20240806	35.53	3140	-17.99	20240103	1900	35.53	20240806	3140	-17.99	20240103	1900	35.53	20240806	0.11	N	019680	500	423 억	1582834	N	N	78	N	N
61	20241219	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-45	5	-1.72	61801565	24166	66.80	2620	2620	2520	3405	1835	2620	2557.38	1.87	0	-2333	2730	2675	2600	2545	2470	2702	2572	424	785	500	1880	5	1	84702850	2181	-2.86	0.63	12	0.03	-901.00	4090.00	3140	20240103	-17.99	1900	20240806	35.53	3140	-17.99	20240103	1900	35.53	20240806	3140	-17.99	20240103	1900	35.53	20240806	0.11	N	019680	500	423 억	1582834	N	N	78	N	N
62	20241219	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-60	5	-2.29	43366625	16985	46.95	2620	2620	2520	3405	1835	2620	2553.23	1.87	0	-20	2730	2675	2600	2545	2470	2702	2572	424	785	500	1880	5	1	84702850	2168	-2.84	0.63	12	0.02	-901.00	4090.00	3140	20240103	-18.47	1900	20240806	34.74	3140	-18.47	20240103	1900	34.74	20240806	3140	-18.47	20240103	1900	34.74	20240806	0.11	N	019680	500	423 억	1582834	N	N	78	N	N
63	20241219	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-75	5	-2.86	39724335	15558	43.01	2620	2620	2520	3405	1835	2620	2553.31	1.87	0	160	2730	2675	2600	2545	2470	2702	2572	424	785	500	1880	5	1	84702850	2156	-2.82	0.62	12	0.02	-901.00	4090.00	3140	20240103	-18.95	1900	20240806	33.95	3140	-18.95	20240103	1900	33.95	20240806	3140	-18.95	20240103	1900	33.95	20240806	0.11	N	019680	500	423 억	1582834	N	N	78	N	N
64	20241219	100334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-75	5	-2.86	24892905	9717	26.86	2620	2620	2540	3405	1835	2620	2561.79	1.87	0	-344	2730	2675	2600	2545	2470	2702	2572	424	785	500	1880	5	1	84702850	2156	-2.82	0.62	12	0.01	-901.00	4090.00	3140	20240103	-18.95	1900	20240806	33.95	3140	-18.95	20240103	1900	33.95	20240806	3140	-18.95	20240103	1900	33.95	20240806	0.11	N	019680	500	423 억	1582834	N	N	78	N	N
65	20241219	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-40	5	-1.53	3845105	1488	4.11	2620	2620	2550	3405	1835	2620	2584.08	1.87	0	66	2730	2675	2600	2545	2470	2702	2572	424	785	500	1880	5	1	84702850	2185	-2.86	0.63	12	0.00	-901.00	4090.00	3140	20240103	-17.83	1900	20240806	35.79	3140	-17.83	20240103	1900	35.79	20240806	3140	-17.83	20240103	1900	35.79	20240806	0.11	N	019680	500	423 억	1582834	N	N	78	N	N
66	20241218	160334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2620	5	2	0.19	93178345	36165	55.82	2605	2655	2525	3395	1835	2615	2576.48	1.88	0	-9326	2758	2686	2598	2526	2438	2642	2482	424	780	500	1880	5	1	84702850	2219	-2.91	0.64	12	0.04	-901.00	4090.00	3140	20240103	-16.56	1900	20240806	37.89	3140	-16.56	20240103	1900	37.89	20240806	3140	-16.56	20240103	1900	37.89	20240806	0.10	N	019680	500	423 억	1593614	N	N	78	N	N
67	20241218	150335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-25	5	-0.96	74835935	29116	44.94	2605	2655	2525	3395	1835	2615	2570.27	1.88	0	-8111	2758	2686	2598	2526	2438	2642	2482	424	780	500	1880	5	1	84702850	2194	-2.87	0.63	12	0.03	-901.00	4090.00	3140	20240103	-17.52	1900	20240806	36.32	3140	-17.52	20240103	1900	36.32	20240806	3140	-17.52	20240103	1900	36.32	20240806	0.10	N	019680	500	423 억	1593614	N	N	3	N	N
68	20241218	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-60	5	-2.29	45905965	17951	27.70	2605	2655	2525	3395	1835	2615	2557.29	1.88	0	-3841	2758	2686	2598	2526	2438	2642	2482	424	780	500	1880	5	1	84702850	2164	-2.84	0.62	12	0.02	-901.00	4090.00	3140	20240103	-18.63	1900	20240806	34.47	3140	-18.63	20240103	1900	34.47	20240806	3140	-18.63	20240103	1900	34.47	20240806	0.10	N	019680	500	423 억	1593614	N	N	3	N	N
69	20241218	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-50	5	-1.91	37843275	14798	22.84	2605	2655	2525	3395	1835	2615	2557.32	1.88	0	-2498	2758	2686	2598	2526	2438	2642	2482	424	780	500	1880	5	1	84702850	2173	-2.85	0.63	12	0.02	-901.00	4090.00	3140	20240103	-18.31	1900	20240806	35.00	3140	-18.31	20240103	1900	35.00	20240806	3140	-18.31	20240103	1900	35.00	20240806	0.10	N	019680	500	423 억	1593614	N	N	3	N	N
70	20241218	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-50	5	-1.91	35510475	13887	21.43	2605	2655	2525	3395	1835	2615	2557.10	1.88	0	-1904	2758	2686	2598	2526	2438	2642	2482	424	780	500	1880	5	1	84702850	2173	-2.85	0.63	12	0.02	-901.00	4090.00	3140	20240103	-18.31	1900	20240806	35.00	3140	-18.31	20240103	1900	35.00	20240806	3140	-18.31	20240103	1900	35.00	20240806	0.10	N	019680	500	423 억	1593614	N	N	3	N	N
71	20241218	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-60	5	-2.29	33284580	13018	20.09	2605	2655	2525	3395	1835	2615	2556.81	1.88	0	-1389	2758	2686	2598	2526	2438	2642	2482	424	780	500	1880	5	1	84702850	2164	-2.84	0.62	12	0.02	-901.00	4090.00	3140	20240103	-18.63	1900	20240806	34.47	3140	-18.63	20240103	1900	34.47	20240806	3140	-18.63	20240103	1900	34.47	20240806	0.10	N	019680	500	423 억	1593614	N	N	3	N	N
72	20241218	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-65	5	-2.49	17391510	6762	10.44	2605	2655	2540	3395	1835	2615	2571.95	1.88	0	-1856	2758	2686	2598	2526	2438	2642	2482	424	780	500	1880	5	1	84702850	2160	-2.83	0.62	12	0.01	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.10	N	019680	500	423 억	1593614	N	N	3	N	N
73	20241218	090336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	0	3	0.00	190705	73	0.11	2605	2615	2605	3395	1835	2615	2612.40	1.88	0	-19	2758	2686	2598	2526	2438	2642	2482	424	780	500	1880	5	1	84702850	2215	-2.90	0.64	12	0.00	-901.00	4090.00	3140	20240103	-16.72	1900	20240806	37.63	3140	-16.72	20240103	1900	37.63	20240806	3140	-16.72	20240103	1900	37.63	20240806	0.10	N	019680	500	423 억	1593614	N	N	3	N	N
74	20241217	160333	57	100.00	KOSPI		N	N	N	N	N	2615	-50	5	-1.88	169255470	64794	81.03	2665	2670	2510	3460	1870	2665	2612.21	1.88	0	-3062	2751	2707	2621	2577	2491	2730	2600	424	795	500	1910	5	1	84702850	2215	-2.90	0.64	12	0.08	-901.00	4090.00	3140	20240103	-16.72	1900	20240806	37.63	3140	-16.72	20240103	1900	37.63	20240806	3140	-16.72	20240103	1900	37.63	20240806	0.09	N	019680	500	423 억	1594778	N	N	3	N	N
75	20241217	150334	57	100.00	KOSPI		N	N	N	N	N	2600	-65	5	-2.44	153811210	58835	73.58	2665	2670	2510	3460	1870	2665	2614.28	1.88	0	-3297	2751	2707	2621	2577	2491	2730	2600	424	795	500	1910	5	1	84702850	2202	-2.89	0.64	12	0.07	-901.00	4090.00	3140	20240103	-17.20	1900	20240806	36.84	3140	-17.20	20240103	1900	36.84	20240806	3140	-17.20	20240103	1900	36.84	20240806	0.09	N	019680	500	423 억	1594778	N	N	4	N	N
76	20241217	140336	57	100.00	KOSPI		N	N	N	N	N	2610	-55	5	-2.06	134290900	51307	64.16	2665	2670	2510	3460	1870	2665	2617.40	1.88	0	440	2751	2707	2621	2577	2491	2730	2600	424	795	500	1910	5	1	84702850	2211	-2.90	0.64	12	0.06	-901.00	4090.00	3140	20240103	-16.88	1900	20240806	37.37	3140	-16.88	20240103	1900	37.37	20240806	3140	-16.88	20240103	1900	37.37	20240806	0.09	N	019680	500	423 억	1594778	N	N	4	N	N
77	20241217	130330	57	100.00	KOSPI		N	N	N	N	N	2615	-50	5	-1.88	115415190	44035	55.07	2665	2670	2510	3460	1870	2665	2620.99	1.88	0	2158	2751	2707	2621	2577	2491	2730	2600	424	795	500	1910	5	1	84702850	2215	-2.90	0.64	12	0.05	-901.00	4090.00	3140	20240103	-16.72	1900	20240806	37.63	3140	-16.72	20240103	1900	37.63	20240806	3140	-16.72	20240103	1900	37.63	20240806	0.09	N	019680	500	423 억	1594778	N	N	4	N	N
78	20241217	120334	57	100.00	KOSPI		N	N	N	N	N	2610	-55	5	-2.06	112274605	42834	53.57	2665	2670	2510	3460	1870	2665	2621.16	1.88	0	2839	2751	2707	2621	2577	2491	2730	2600	424	795	500	1910	5	1	84702850	2211	-2.90	0.64	12	0.05	-901.00	4090.00	3140	20240103	-16.88	1900	20240806	37.37	3140	-16.88	20240103	1900	37.37	20240806	3140	-16.88	20240103	1900	37.37	20240806	0.09	N	019680	500	423 억	1594778	N	N	4	N	N
79	20241217	110334	57	100.00	KOSPI		N	N	N	N	N	2625	-40	5	-1.50	101528765	38723	48.43	2665	2670	2510	3460	1870	2665	2621.92	1.88	0	6211	2751	2707	2621	2577	2491	2730	2600	424	795	500	1910	5	1	84702850	2223	-2.91	0.64	12	0.05	-901.00	4090.00	3140	20240103	-16.40	1900	20240806	38.16	3140	-16.40	20240103	1900	38.16	20240806	3140	-16.40	20240103	1900	38.16	20240806	0.09	N	019680	500	423 억	1594778	N	N	4	N	N
80	20241217	100329	57	100.00	KOSPI		N	N	N	N	N	2645	-20	5	-0.75	77875850	29767	37.23	2665	2670	2510	3460	1870	2665	2616.18	1.88	0	7504	2751	2707	2621	2577	2491	2730	2600	424	795	500	1910	5	1	84702850	2240	-2.94	0.65	12	0.04	-901.00	4090.00	3140	20240103	-15.76	1900	20240806	39.21	3140	-15.76	20240103	1900	39.21	20240806	3140	-15.76	20240103	1900	39.21	20240806	0.09	N	019680	500	423 억	1594778	N	N	4	N	N
81	20241217	090334	57	100.00	KOSPI		N	N	N	N	N	2510	-155	5	-5.82	18061940	6833	8.55	2665	2670	2510	3460	1870	2665	2643.34	1.88	0	-3430	2751	2707	2621	2577	2491	2730	2600	424	795	500	1910	5	1	84702850	2126	-2.79	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	3140	-20.06	20240103	1900	32.11	20240806	3140	-20.06	20240103	1900	32.11	20240806	0.09	N	019680	500	423 억	1594778	Y	N	4	N	N
82	20241216	160333	57	100.00	KOSPI		N	N	N	N	N	2665	130	2	5.13	207963885	79520	155.16	2535	2665	2535	3295	1775	2535	2615.23	1.86	0	18194	2621	2577	2526	2482	2431	2600	2505	424	760	500	1820	5	1	84702850	2257	-2.96	0.65	12	0.09	-901.00	4090.00	3140	20240103	-15.13	1900	20240806	40.26	3140	-15.13	20240103	1900	40.26	20240806	3140	-15.13	20240103	1900	40.26	20240806	0.09	N	019680	500	423 억	1573915	N	N	4	N	N
83	20241216	150333	57	100.00	KOSPI		N	N	N	N	N	2660	125	2	4.93	178440570	68394	133.45	2535	2665	2535	3295	1775	2535	2609.01	1.86	0	16288	2621	2577	2526	2482	2431	2600	2505	424	760	500	1820	5	1	84702850	2253	-2.95	0.65	12	0.08	-901.00	4090.00	3140	20240103	-15.29	1900	20240806	40.00	3140	-15.29	20240103	1900	40.00	20240806	3140	-15.29	20240103	1900	40.00	20240806	0.09	N	019680	500	423 억	1573915	N	N	80	N	N
84	20241216	140332	57	100.00	KOSPI		N	N	N	N	N	2630	95	2	3.75	140717180	54111	105.58	2535	2640	2535	3295	1775	2535	2600.53	1.86	0	12249	2621	2577	2526	2482	2431	2600	2505	424	760	500	1820	5	1	84702850	2228	-2.92	0.64	12	0.06	-901.00	4090.00	3140	20240103	-16.24	1900	20240806	38.42	3140	-16.24	20240103	1900	38.42	20240806	3140	-16.24	20240103	1900	38.42	20240806	0.09	N	019680	500	423 억	1573915	N	N	80	N	N
85	20241216	130334	57	100.00	KOSPI		N	N	N	N	N	2630	95	2	3.75	107541540	41498	80.97	2535	2635	2535	3295	1775	2535	2591.49	1.86	0	10209	2621	2577	2526	2482	2431	2600	2505	424	760	500	1820	5	1	84702850	2228	-2.92	0.64	12	0.05	-901.00	4090.00	3140	20240103	-16.24	1900	20240806	38.42	3140	-16.24	20240103	1900	38.42	20240806	3140	-16.24	20240103	1900	38.42	20240806	0.09	N	019680	500	423 억	1573915	N	N	80	N	N
86	20241216	120334	57	100.00	KOSPI		N	N	N	N	N	2615	80	2	3.16	93005655	35964	70.17	2535	2635	2535	3295	1775	2535	2586.08	1.86	0	10716	2621	2577	2526	2482	2431	2600	2505	424	760	500	1820	5	1	84702850	2215	-2.90	0.64	12	0.04	-901.00	4090.00	3140	20240103	-16.72	1900	20240806	37.63	3140	-16.72	20240103	1900	37.63	20240806	3140	-16.72	20240103	1900	37.63	20240806	0.09	N	019680	500	423 억	1573915	N	N	80	N	N
87	20241216	110333	57	100.00	KOSPI		N	N	N	N	N	2585	50	2	1.97	42836650	16671	32.53	2535	2595	2535	3295	1775	2535	2569.53	1.86	0	2887	2621	2577	2526	2482	2431	2600	2505	424	760	500	1820	5	1	84702850	2190	-2.87	0.63	12	0.02	-901.00	4090.00	3140	20240103	-17.68	1900	20240806	36.05	3140	-17.68	20240103	1900	36.05	20240806	3140	-17.68	20240103	1900	36.05	20240806	0.09	N	019680	500	423 억	1573915	N	N	80	N	N
88	20241216	100334	57	100.00	KOSPI		N	N	N	N	N	2585	50	2	1.97	36045485	14040	27.39	2535	2595	2535	3295	1775	2535	2567.34	1.86	0	1871	2621	2577	2526	2482	2431	2600	2505	424	760	500	1820	5	1	84702850	2190	-2.87	0.63	12	0.02	-901.00	4090.00	3140	20240103	-17.68	1900	20240806	36.05	3140	-17.68	20240103	1900	36.05	20240806	3140	-17.68	20240103	1900	36.05	20240806	0.09	N	019680	500	423 억	1573915	N	N	80	N	N
89	20241216	090333	57	100.00	KOSPI		N	N	N	N	N	2550	15	2	0.59	4416390	1741	3.40	2535	2550	2535	3295	1775	2535	2536.70	1.86	0	0	2621	2577	2526	2482	2431	2600	2505	424	760	500	1820	5	1	84702850	2160	-2.83	0.62	12	0.00	-901.00	4090.00	3140	20240103	-18.79	1900	20240806	34.21	3140	-18.79	20240103	1900	34.21	20240806	3140	-18.79	20240103	1900	34.21	20240806	0.09	N	019680	500	423 억	1573915	N	N	80	N	N
90	20241213	160327	57	100.00	KOSPI		N	N	N	N	N	2535	45	2	1.81	128760260	51251	19.36	2480	2570	2475	3235	1745	2490	2512.12	1.85	0	1645	2766	2627	2526	2387	2286	2577	2337	424	745	500	1790	5	1	84702850	2147	-2.81	0.62	12	0.06	-901.00	4090.00	3140	20240103	-19.27	1900	20240806	33.42	3140	-19.27	20240103	1900	33.42	20240806	3140	-19.27	20240103	1900	33.42	20240806	0.08	N	019680	500	423 억	1570003	N	N	80	N	N
91	20241213	150332	57	100.00	KOSPI		N	N	N	N	N	2535	45	2	1.81	116579120	46450	17.55	2480	2570	2475	3235	1745	2490	2509.78	1.85	0	850	2766	2627	2526	2387	2286	2577	2337	424	745	500	1790	5	1	84702850	2147	-2.81	0.62	12	0.05	-901.00	4090.00	3140	20240103	-19.27	1900	20240806	33.42	3140	-19.27	20240103	1900	33.42	20240806	3140	-19.27	20240103	1900	33.42	20240806	0.08	N	019680	500	423 억	1570003	N	N	0	N	N
92	20241213	140334	57	100.00	KOSPI		N	N	N	N	N	2520	30	2	1.20	110354375	43987	16.62	2480	2570	2475	3235	1745	2490	2508.80	1.85	0	1023	2766	2627	2526	2387	2286	2577	2337	424	745	500	1790	5	1	84702850	2135	-2.80	0.62	12	0.05	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.08	N	019680	500	423 억	1570003	N	N	0	N	N
93	20241213	130334	57	100.00	KOSPI		N	N	N	N	N	2520	30	2	1.20	98215590	39164	14.80	2480	2570	2475	3235	1745	2490	2507.80	1.85	0	932	2766	2627	2526	2387	2286	2577	2337	424	745	500	1790	5	1	84702850	2135	-2.80	0.62	12	0.05	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	3140	-19.75	20240103	1900	32.63	20240806	3140	-19.75	20240103	1900	32.63	20240806	0.08	N	019680	500	423 억	1570003	N	N	0	N	N
94	20241213	120334	57	100.00	KOSPI		N	N	N	N	N	2530	40	2	1.61	92171660	36765	13.89	2480	2570	2475	3235	1745	2490	2507.05	1.85	0	444	2766	2627	2526	2387	2286	2577	2337	424	745	500	1790	5	1	84702850	2143	-2.81	0.62	12	0.04	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.08	N	019680	500	423 억	1570003	N	N	0	N	N
95	20241213	110333	57	100.00	KOSPI		N	N	N	N	N	2530	40	2	1.61	65971645	26337	9.95	2480	2570	2475	3235	1745	2490	2504.90	1.85	0	-743	2766	2627	2526	2387	2286	2577	2337	424	745	500	1790	5	1	84702850	2143	-2.81	0.62	12	0.03	-901.00	4090.00	3140	20240103	-19.43	1900	20240806	33.16	3140	-19.43	20240103	1900	33.16	20240806	3140	-19.43	20240103	1900	33.16	20240806	0.08	N	019680	500	423 억	1570003	N	N	0	N	N
96	20241213	100332	57	100.00	KOSPI		N	N	N	N	N	2515	25	2	1.00	42098605	16867	6.37	2480	2540	2475	3235	1745	2490	2495.92	1.85	0	514	2766	2627	2526	2387	2286	2577	2337	424	745	500	1790	5	1	84702850	2130	-2.79	0.61	12	0.02	-901.00	4090.00	3140	20240103	-19.90	1900	20240806	32.37	3140	-19.90	20240103	1900	32.37	20240806	3140	-19.90	20240103	1900	32.37	20240806	0.08	N	019680	500	423 억	1570003	N	N	0	N	N
97	20241213	090333	57	100.00	KOSPI		N	N	N	N	N	2490	0	3	0.00	3730345	1502	0.57	2480	2490	2480	3235	1745	2490	2483.59	1.85	0	162	2766	2627	2526	2387	2286	2577	2337	424	745	500	1790	5	1	84702850	2109	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.70	1900	20240806	31.05	3140	-20.70	20240103	1900	31.05	20240806	3140	-20.70	20240103	1900	31.05	20240806	0.08	N	019680	500	423 억	1570003	N	N	0	N	N
98	20241212	160332	57	100.00	KOSPI		N	N	N	N	N	2490	-20	5	-0.80	665166575	264668	266.68	2505	2665	2425	3260	1760	2510	2513.22	1.86	0	6148	2603	2556	2493	2446	2383	2580	2470	424	750	500	1800	5	1	84702850	2109	-2.76	0.61	12	0.31	-901.00	4090.00	3140	20240103	-20.70	1900	20240806	31.05	3140	-20.70	20240103	1900	31.05	20240806	3140	-20.70	20240103	1900	31.05	20240806	0.07	N	019680	500	423 억	1572551	N	N	0	N	N
99	20241212	150332	57	100.00	KOSPI		N	N	N	N	N	2505	-5	5	-0.20	650347445	258722	260.68	2505	2665	2425	3260	1760	2510	2513.69	1.86	0	3404	2603	2556	2493	2446	2383	2580	2470	424	750	500	1800	5	1	84702850	2122	-2.78	0.61	12	0.31	-901.00	4090.00	3140	20240103	-20.22	1900	20240806	31.84	3140	-20.22	20240103	1900	31.84	20240806	3140	-20.22	20240103	1900	31.84	20240806	0.07	N	019680	500	423 억	1572551	N	N	0	N	N
100	20241212	140332	57	100.00	KOSPI		N	N	N	N	N	2495	-15	5	-0.60	543335285	215616	217.25	2505	2665	2425	3260	1760	2510	2519.92	1.86	0	7219	2603	2556	2493	2446	2383	2580	2470	424	750	500	1800	5	1	84702850	2113	-2.77	0.61	12	0.25	-901.00	4090.00	3140	20240103	-20.54	1900	20240806	31.32	3140	-20.54	20240103	1900	31.32	20240806	3140	-20.54	20240103	1900	31.32	20240806	0.07	N	019680	500	423 억	1572551	N	N	0	N	N
101	20241212	130330	57	100.00	KOSPI		N	N	N	N	N	2445	-65	5	-2.59	521648945	206828	208.40	2505	2665	2425	3260	1760	2510	2522.14	1.86	0	13075	2603	2556	2493	2446	2383	2580	2470	424	750	500	1800	5	1	84702850	2071	-2.71	0.60	12	0.24	-901.00	4090.00	3140	20240103	-22.13	1900	20240806	28.68	3140	-22.13	20240103	1900	28.68	20240806	3140	-22.13	20240103	1900	28.68	20240806	0.07	N	019680	500	423 억	1572551	N	N	0	N	N
102	20241212	120330	57	100.00	KOSPI		N	N	N	N	N	2455	-55	5	-2.19	496416370	196501	197.99	2505	2665	2425	3260	1760	2510	2526.28	1.86	0	11534	2603	2556	2493	2446	2383	2580	2470	424	750	500	1800	5	1	84702850	2079	-2.72	0.60	12	0.23	-901.00	4090.00	3140	20240103	-21.82	1900	20240806	29.21	3140	-21.82	20240103	1900	29.21	20240806	3140	-21.82	20240103	1900	29.21	20240806	0.07	N	019680	500	423 억	1572551	N	N	0	N	N
103	20241212	110330	57	100.00	KOSPI		N	N	N	N	N	2450	-60	5	-2.39	489120060	193526	194.99	2505	2665	2425	3260	1760	2510	2527.41	1.86	0	13841	2603	2556	2493	2446	2383	2580	2470	424	750	500	1800	5	1	84702850	2075	-2.72	0.60	12	0.23	-901.00	4090.00	3140	20240103	-21.97	1900	20240806	28.95	3140	-21.97	20240103	1900	28.95	20240806	3140	-21.97	20240103	1900	28.95	20240806	0.07	N	019680	500	423 억	1572551	N	N	0	N	N
104	20241212	100328	57	100.00	KOSPI		N	N	N	N	N	2455	-55	5	-2.19	428291840	168601	169.88	2505	2665	2440	3260	1760	2510	2540.27	1.86	0	5571	2603	2556	2493	2446	2383	2580	2470	424	750	500	1800	5	1	84702850	2079	-2.72	0.60	12	0.20	-901.00	4090.00	3140	20240103	-21.82	1900	20240806	29.21	3140	-21.82	20240103	1900	29.21	20240806	3140	-21.82	20240103	1900	29.21	20240806	0.07	N	019680	500	423 억	1572551	N	N	0	N	N
105	20241212	090331	57	100.00	KOSPI		N	N	N	N	N	2485	-25	5	-1.00	561005	224	0.23	2505	2505	2485	3260	1760	2510	2504.49	1.86	0	-222	2603	2556	2493	2446	2383	2580	2470	424	750	500	1800	5	1	84702850	2105	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	3140	-20.86	20240103	1900	30.79	20240806	3140	-20.86	20240103	1900	30.79	20240806	0.07	N	019680	500	423 억	1572551	N	N	0	N	N
106	20241211	160329	57	100.00	KOSPI		N	N	N	N	N	2510	65	2	2.66	247515365	99246	343.60	2440	2540	2430	3175	1715	2445	2493.96	1.85	0	-340	2528	2486	2403	2361	2278	2507	2382	424	730	500	1760	5	1	84702850	2126	-2.79	0.61	12	0.12	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	3140	-20.06	20240103	1900	32.11	20240806	3140	-20.06	20240103	1900	32.11	20240806	0.07	N	019680	500	423 억	1566772	N	N	3	N	N
107	20241211	150248	57	100.00	KOSPI		N	N	N	N	N	2515	70	2	2.86	224159420	89902	311.25	2440	2540	2430	3175	1715	2445	2493.38	1.85	0	-3392	2528	2486	2403	2361	2278	2507	2382	424	730	500	1760	5	1	84702850	2130	-2.79	0.61	12	0.11	-901.00	4090.00	3140	20240103	-19.90	1900	20240806	32.37	3140	-19.90	20240103	1900	32.37	20240806	3140	-19.90	20240103	1900	32.37	20240806	0.07	N	019680	500	423 억	1566772	N	N	3	N	N
108	20241211	140330	57	100.00	KOSPI		N	N	N	N	N	2480	35	2	1.43	154921380	62254	215.53	2440	2515	2430	3175	1715	2445	2488.54	1.85	0	-1964	2528	2486	2403	2361	2278	2507	2382	424	730	500	1760	5	1	84702850	2101	-2.75	0.61	12	0.07	-901.00	4090.00	3140	20240103	-21.02	1900	20240806	30.53	3140	-21.02	20240103	1900	30.53	20240806	3140	-21.02	20240103	1900	30.53	20240806	0.07	N	019680	500	423 억	1566772	N	N	3	N	N
109	20241211	130331	57	100.00	KOSPI		N	N	N	N	N	2495	50	2	2.04	137042285	55065	190.64	2440	2515	2430	3175	1715	2445	2488.74	1.85	0	-1655	2528	2486	2403	2361	2278	2507	2382	424	730	500	1760	5	1	84702850	2113	-2.77	0.61	12	0.07	-901.00	4090.00	3140	20240103	-20.54	1900	20240806	31.32	3140	-20.54	20240103	1900	31.32	20240806	3140	-20.54	20240103	1900	31.32	20240806	0.07	N	019680	500	423 억	1566772	N	N	3	N	N
110	20241211	120333	57	100.00	KOSPI		N	N	N	N	N	2500	55	2	2.25	128219455	51501	178.30	2440	2515	2430	3175	1715	2445	2489.65	1.85	0	-807	2528	2486	2403	2361	2278	2507	2382	424	730	500	1760	5	1	84702850	2118	-2.77	0.61	12	0.06	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	3140	-20.38	20240103	1900	31.58	20240806	3140	-20.38	20240103	1900	31.58	20240806	0.07	N	019680	500	423 억	1566772	N	N	3	N	N
111	20241211	110331	57	100.00	KOSPI		N	N	N	N	N	2490	45	2	1.84	97972910	39374	136.32	2440	2515	2430	3175	1715	2445	2488.26	1.85	0	430	2528	2486	2403	2361	2278	2507	2382	424	730	500	1760	5	1	84702850	2109	-2.76	0.61	12	0.05	-901.00	4090.00	3140	20240103	-20.70	1900	20240806	31.05	3140	-20.70	20240103	1900	31.05	20240806	3140	-20.70	20240103	1900	31.05	20240806	0.07	N	019680	500	423 억	1566772	N	N	3	N	N
112	20241211	100331	57	100.00	KOSPI		N	N	N	N	N	2480	35	2	1.43	24908485	10055	34.81	2440	2500	2430	3175	1715	2445	2477.22	1.85	0	2260	2528	2486	2403	2361	2278	2507	2382	424	730	500	1760	5	1	84702850	2101	-2.75	0.61	12	0.01	-901.00	4090.00	3140	20240103	-21.02	1900	20240806	30.53	3140	-21.02	20240103	1900	30.53	20240806	3140	-21.02	20240103	1900	30.53	20240806	0.07	N	019680	500	423 억	1566772	N	N	3	N	N
113	20241211	090332	57	100.00	KOSPI		N	N	N	N	N	2430	-15	5	-0.61	895345	367	1.27	2440	2440	2430	3175	1715	2445	2439.63	1.85	0	-9	2528	2486	2403	2361	2278	2507	2382	424	730	500	1760	5	1	84702850	2058	-2.70	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.07	N	019680	500	423 억	1566772	N	N	3	N	N
114	20241210	160330	57	100.00	KOSPI		N	N	N	N	N	2445	90	2	3.82	69174685	28784	67.36	2320	2445	2320	3060	1650	2355	2403.23	1.84	0	3047	2501	2427	2391	2317	2281	2410	2300	424	705	500	1690	5	1	84702850	2071	-2.71	0.60	12	0.03	-901.00	4090.00	3140	20240103	-22.13	1900	20240806	28.68	3140	-22.13	20240103	1900	28.68	20240806	3140	-22.13	20240103	1900	28.68	20240806	0.06	N	019680	500	423 억	1557988	N	N	3	N	N
115	20241210	150330	57	100.00	KOSPI		N	N	N	N	N	2415	60	2	2.55	64361710	26807	62.73	2320	2435	2320	3060	1650	2355	2400.93	1.84	0	3250	2501	2427	2391	2317	2281	2410	2300	424	705	500	1690	5	1	84702850	2046	-2.68	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.09	1900	20240806	27.11	3140	-23.09	20240103	1900	27.11	20240806	3140	-23.09	20240103	1900	27.11	20240806	0.06	N	019680	500	423 억	1557988	N	N	0	N	N
116	20241210	140330	57	100.00	KOSPI		N	N	N	N	N	2420	65	2	2.76	38268710	16001	37.44	2320	2435	2320	3060	1650	2355	2391.64	1.84	0	850	2501	2427	2391	2317	2281	2410	2300	424	705	500	1690	5	1	84702850	2050	-2.69	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.93	1900	20240806	27.37	3140	-22.93	20240103	1900	27.37	20240806	3140	-22.93	20240103	1900	27.37	20240806	0.06	N	019680	500	423 억	1557988	N	N	0	N	N
117	20241210	130328	57	100.00	KOSPI		N	N	N	N	N	2415	60	2	2.55	34806360	14570	34.10	2320	2430	2320	3060	1650	2355	2388.91	1.84	0	2006	2501	2427	2391	2317	2281	2410	2300	424	705	500	1690	5	1	84702850	2046	-2.68	0.59	12	0.02	-901.00	4090.00	3140	20240103	-23.09	1900	20240806	27.11	3140	-23.09	20240103	1900	27.11	20240806	3140	-23.09	20240103	1900	27.11	20240806	0.06	N	019680	500	423 억	1557988	N	N	0	N	N
118	20241210	120328	57	100.00	KOSPI		N	N	N	N	N	2400	45	2	1.91	29622000	12422	29.07	2320	2405	2320	3060	1650	2355	2384.64	1.84	0	2965	2501	2427	2391	2317	2281	2410	2300	424	705	500	1690	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.06	N	019680	500	423 억	1557988	N	N	0	N	N
119	20241210	110328	57	100.00	KOSPI		N	N	N	N	N	2390	35	2	1.49	26209155	10998	25.74	2320	2405	2320	3060	1650	2355	2383.08	1.84	0	3060	2501	2427	2391	2317	2281	2410	2300	424	705	500	1690	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.06	N	019680	500	423 억	1557988	N	N	0	N	N
120	20241210	100328	57	100.00	KOSPI		N	N	N	N	N	2375	20	2	0.85	11326360	4778	11.18	2320	2405	2320	3060	1650	2355	2370.52	1.84	0	283	2501	2427	2391	2317	2281	2410	2300	424	705	500	1690	5	1	84702850	2012	-2.64	0.58	12	0.01	-901.00	4090.00	3140	20240103	-24.36	1900	20240806	25.00	3140	-24.36	20240103	1900	25.00	20240806	3140	-24.36	20240103	1900	25.00	20240806	0.06	N	019680	500	423 억	1557988	N	N	0	N	N
121	20241210	090331	57	100.00	KOSPI		N	N	N	N	N	2355	0	3	0.00	870905	372	0.87	2320	2405	2320	3060	1650	2355	2341.14	1.84	0	31	2501	2427	2391	2317	2281	2410	2300	424	705	500	1690	5	1	84702850	1995	-2.61	0.58	12	0.00	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.06	N	019680	500	423 억	1557988	N	N	0	N	N
122	20241209	160327	57	100.00	KOSPI		N	N	N	N	N	2355	-135	5	-5.42	101944865	42733	35.72	2465	2465	2355	3235	1745	2490	2385.62	1.85	0	-5453	2563	2526	2453	2416	2343	2545	2435	424	745	500	1790	5	1	84702850	1995	-2.61	0.58	12	0.05	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.06	N	019680	500	423 억	1563251	N	N	0	N	N
123	20241209	150329	57	100.00	KOSPI		N	N	N	N	N	2380	-110	5	-4.42	81261010	33987	28.41	2465	2465	2360	3235	1745	2490	2390.94	1.85	0	-2130	2563	2526	2453	2416	2343	2545	2435	424	745	500	1790	5	1	84702850	2016	-2.64	0.58	12	0.04	-901.00	4090.00	3140	20240103	-24.20	1900	20240806	25.26	3140	-24.20	20240103	1900	25.26	20240806	3140	-24.20	20240103	1900	25.26	20240806	0.06	N	019680	500	423 억	1563251	N	N	0	N	N
124	20241209	140329	57	100.00	KOSPI		N	N	N	N	N	2410	-80	5	-3.21	53709280	22393	18.72	2465	2465	2370	3235	1745	2490	2398.49	1.85	0	-2331	2563	2526	2453	2416	2343	2545	2435	424	745	500	1790	5	1	84702850	2041	-2.67	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.06	N	019680	500	423 억	1563251	N	N	0	N	N
125	20241209	130330	57	100.00	KOSPI		N	N	N	N	N	2380	-110	5	-4.42	47891240	19960	16.68	2465	2465	2370	3235	1745	2490	2399.36	1.85	0	-1916	2563	2526	2453	2416	2343	2545	2435	424	745	500	1790	5	1	84702850	2016	-2.64	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.20	1900	20240806	25.26	3140	-24.20	20240103	1900	25.26	20240806	3140	-24.20	20240103	1900	25.26	20240806	0.06	N	019680	500	423 억	1563251	N	N	0	N	N
126	20241209	120329	57	100.00	KOSPI		N	N	N	N	N	2375	-115	5	-4.62	43395895	18073	15.11	2465	2465	2375	3235	1745	2490	2401.15	1.85	0	-2201	2563	2526	2453	2416	2343	2545	2435	424	745	500	1790	5	1	84702850	2012	-2.64	0.58	12	0.02	-901.00	4090.00	3140	20240103	-24.36	1900	20240806	25.00	3140	-24.36	20240103	1900	25.00	20240806	3140	-24.36	20240103	1900	25.00	20240806	0.06	N	019680	500	423 억	1563251	N	N	0	N	N
127	20241209	110329	57	100.00	KOSPI		N	N	N	N	N	2430	-60	5	-2.41	18910890	7826	6.54	2465	2465	2390	3235	1745	2490	2416.42	1.85	0	-3164	2563	2526	2453	2416	2343	2545	2435	424	745	500	1790	5	1	84702850	2058	-2.70	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.06	N	019680	500	423 억	1563251	N	N	0	N	N
128	20241209	100329	57	100.00	KOSPI		N	N	N	N	N	2440	-50	5	-2.01	12774925	5286	4.42	2465	2465	2390	3235	1745	2490	2416.75	1.85	0	-2354	2563	2526	2453	2416	2343	2545	2435	424	745	500	1790	5	1	84702850	2067	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.29	1900	20240806	28.42	3140	-22.29	20240103	1900	28.42	20240806	3140	-22.29	20240103	1900	28.42	20240806	0.06	N	019680	500	423 억	1563251	N	N	0	N	N
129	20241209	090327	57	100.00	KOSPI		N	N	N	N	N	2465	-25	5	-1.00	411655	167	0.14	2465	2465	2465	3235	1745	2490	2465.00	1.85	0	45	2563	2526	2453	2416	2343	2545	2435	424	745	500	1790	5	1	84702850	2088	-2.74	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.50	1900	20240806	29.74	3140	-21.50	20240103	1900	29.74	20240806	3140	-21.50	20240103	1900	29.74	20240806	0.06	N	019680	500	423 억	1563251	N	N	0	N	N
130	20241206	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	10	2	0.40	289552820	119424	213.96	2490	2490	2380	3220	1740	2480	2424.58	1.85	0	8850	2603	2541	2453	2391	2303	2572	2422	424	740	500	1780	5	1	84702850	2109	-2.76	0.61	12	0.14	-901.00	4090.00	3140	20240103	-20.70	1900	20240806	31.05	3140	-20.70	20240103	1900	31.05	20240806	3140	-20.70	20240103	1900	31.05	20240806	0.07	N	019680	500	423 억	1568305	N	N	1	N	N
131	20241206	150327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-50	5	-2.02	260470840	107672	192.91	2490	2490	2380	3220	1740	2480	2419.11	1.85	0	6364	2603	2541	2453	2391	2303	2572	2422	424	740	500	1780	5	1	84702850	2058	-2.70	0.59	12	0.13	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.07	N	019680	500	423 억	1568305	N	N	1	N	N
132	20241206	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-80	5	-3.23	150743970	62135	111.32	2490	2490	2380	3220	1740	2480	2426.07	1.85	0	10364	2603	2541	2453	2391	2303	2572	2422	424	740	500	1780	5	1	84702850	2033	-2.66	0.59	12	0.07	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.07	N	019680	500	423 억	1568305	N	N	1	N	N
133	20241206	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-65	5	-2.62	130044540	53506	95.86	2490	2490	2380	3220	1740	2480	2430.47	1.85	0	8192	2603	2541	2453	2391	2303	2572	2422	424	740	500	1780	5	1	84702850	2046	-2.68	0.59	12	0.06	-901.00	4090.00	3140	20240103	-23.09	1900	20240806	27.11	3140	-23.09	20240103	1900	27.11	20240806	3140	-23.09	20240103	1900	27.11	20240806	0.07	N	019680	500	423 억	1568305	N	N	1	N	N
134	20241206	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-45	5	-1.81	117168045	48188	86.33	2490	2490	2380	3220	1740	2480	2431.48	1.85	0	6302	2603	2541	2453	2391	2303	2572	2422	424	740	500	1780	5	1	84702850	2063	-2.70	0.60	12	0.06	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	3140	-22.45	20240103	1900	28.16	20240806	3140	-22.45	20240103	1900	28.16	20240806	0.07	N	019680	500	423 억	1568305	N	N	1	N	N
135	20241206	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-70	5	-2.82	106534885	43842	78.55	2490	2490	2380	3220	1740	2480	2429.97	1.85	0	6309	2603	2541	2453	2391	2303	2572	2422	424	740	500	1780	5	1	84702850	2041	-2.67	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.07	N	019680	500	423 억	1568305	N	N	1	N	N
136	20241206	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	-30	5	-1.21	52470465	21479	38.48	2490	2490	2410	3220	1740	2480	2442.87	1.85	0	1348	2603	2541	2453	2391	2303	2572	2422	424	740	500	1780	5	1	84702850	2075	-2.72	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.97	1900	20240806	28.95	3140	-21.97	20240103	1900	28.95	20240806	3140	-21.97	20240103	1900	28.95	20240806	0.07	N	019680	500	423 억	1568305	N	N	1	N	N
137	20241206	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-20	5	-0.81	2076550	843	1.51	2490	2490	2460	3220	1740	2480	2463.29	1.85	0	717	2603	2541	2453	2391	2303	2572	2422	424	740	500	1780	5	1	84702850	2084	-2.73	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.66	1900	20240806	29.47	3140	-21.66	20240103	1900	29.47	20240806	3140	-21.66	20240103	1900	29.47	20240806	0.07	N	019680	500	423 억	1568305	N	N	1	N	N
138	20241205	160321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	105	2	4.42	136503745	55776	66.67	2380	2515	2365	3085	1665	2375	2447.36	1.85	0	11465	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2101	-2.75	0.61	12	0.07	-901.00	4090.00	3140	20240103	-21.02	1900	20240806	30.53	3140	-21.02	20240103	1900	30.53	20240806	3140	-21.02	20240103	1900	30.53	20240806	0.08	N	019680	500	423 억	1565671	N	N	1	N	N
139	20241205	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	95	2	4.00	129321355	52873	63.20	2380	2515	2365	3085	1665	2375	2445.89	1.85	0	10645	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2092	-2.74	0.60	12	0.06	-901.00	4090.00	3140	20240103	-21.34	1900	20240806	30.00	3140	-21.34	20240103	1900	30.00	20240806	3140	-21.34	20240103	1900	30.00	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
140	20241205	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	85	2	3.58	70317750	29024	34.69	2380	2480	2365	3085	1665	2375	2422.74	1.85	0	7896	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2084	-2.73	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.66	1900	20240806	29.47	3140	-21.66	20240103	1900	29.47	20240806	3140	-21.66	20240103	1900	29.47	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
141	20241205	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	55	2	2.32	46687580	19359	23.14	2380	2445	2365	3085	1665	2375	2411.67	1.85	0	6028	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2058	-2.70	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
142	20241205	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	55	2	2.32	31384475	13069	15.62	2380	2440	2365	3085	1665	2375	2401.44	1.85	0	4189	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2058	-2.70	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
143	20241205	110321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	50	2	2.11	26363930	10995	13.14	2380	2440	2365	3085	1665	2375	2397.81	1.85	0	3537	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2054	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
144	20241205	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	35	2	1.47	22270400	9299	11.11	2380	2440	2365	3085	1665	2375	2394.92	1.85	0	2288	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
145	20241205	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	35	2	1.47	6147655	2571	3.07	2380	2435	2380	3085	1665	2375	2391.15	1.85	0	-844	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2041	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
146	20241204	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-50	5	-2.06	199246015	83666	345.73	2345	2420	2340	3150	1700	2425	2381.45	1.84	0	11558	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2012	-2.64	0.58	12	0.10	-901.00	4090.00	3140	20240103	-24.36	1900	20240806	25.00	3140	-24.36	20240103	1900	25.00	20240806	3140	-24.36	20240103	1900	25.00	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
147	20241204	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-25	5	-1.03	159546115	66987	276.81	2345	2420	2340	3150	1700	2425	2381.75	1.84	0	9782	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2033	-2.66	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
148	20241204	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-30	5	-1.24	152268595	63950	264.26	2345	2420	2340	3150	1700	2425	2381.06	1.84	0	7666	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2029	-2.66	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.73	1900	20240806	26.05	3140	-23.73	20240103	1900	26.05	20240806	3140	-23.73	20240103	1900	26.05	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
149	20241204	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-15	5	-0.62	119751845	50386	208.21	2345	2415	2340	3150	1700	2425	2376.69	1.84	0	3039	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2041	-2.67	0.59	12	0.06	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
150	20241204	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-30	5	-1.24	101157740	42656	176.26	2345	2410	2340	3150	1700	2425	2371.48	1.84	0	5229	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2029	-2.66	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.73	1900	20240806	26.05	3140	-23.73	20240103	1900	26.05	20240806	3140	-23.73	20240103	1900	26.05	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
151	20241204	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-35	5	-1.44	84678880	35730	147.64	2345	2410	2340	3150	1700	2425	2369.97	1.84	0	2443	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2024	-2.65	0.58	12	0.04	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
152	20241204	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	-60	5	-2.47	50353355	21327	88.13	2345	2410	2340	3150	1700	2425	2361.01	1.84	0	1376	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2003	-2.62	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.68	1900	20240806	24.47	3140	-24.68	20240103	1900	24.47	20240806	3140	-24.68	20240103	1900	24.47	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
153	20241204	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-25	5	-1.03	1239875	528	2.18	2345	2410	2345	3150	1700	2425	2348.25	1.84	0	-194	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2033	-2.66	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
154	20241203	160337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	58647050	24200	75.19	2400	2440	2400	3175	1715	2445	2423.43	1.84	0	-1767	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2054	-2.69	0.59	12	0.03	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1559899	N	N	2	N	N
155	20241203	150339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	51162250	21112	65.59	2400	2440	2400	3175	1715	2445	2423.37	1.84	0	-962	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2054	-2.69	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
156	20241203	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-10	5	-0.41	43160285	17810	55.33	2400	2440	2400	3175	1715	2445	2423.37	1.84	0	179	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2063	-2.70	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	3140	-22.45	20240103	1900	28.16	20240806	3140	-22.45	20240103	1900	28.16	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
157	20241203	130332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-10	5	-0.41	30257465	12490	38.80	2400	2440	2400	3175	1715	2445	2422.54	1.84	0	264	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2063	-2.70	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	3140	-22.45	20240103	1900	28.16	20240806	3140	-22.45	20240103	1900	28.16	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
158	20241203	120343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	12853070	5313	16.51	2400	2440	2400	3175	1715	2445	2419.17	1.84	0	33	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2054	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
159	20241203	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	12187095	5038	15.65	2400	2440	2400	3175	1715	2445	2419.03	1.84	0	26	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2054	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
160	20241203	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-15	5	-0.61	8004330	3312	10.29	2400	2440	2400	3175	1715	2445	2416.77	1.84	0	20	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2058	-2.70	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
161	20241203	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-15	5	-0.61	2240635	932	2.90	2400	2440	2400	3175	1715	2445	2404.11	1.84	0	237	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2058	-2.70	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
162	20241202	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	45	2	1.88	76452095	32186	219.86	2400	2450	2350	3120	1680	2400	2375.32	1.84	0	-6391	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	2071	-2.71	0.60	12	0.04	-901.00	4090.00	3140	20240103	-22.13	1900	20240806	28.68	3140	-22.13	20240103	1900	28.68	20240806	3140	-22.13	20240103	1900	28.68	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
163	20241202	150336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	0	3	0.00	74236700	31271	213.61	2400	2450	2350	3120	1680	2400	2373.98	1.84	0	-6346	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	2033	-2.66	0.59	12	0.04	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
164	20241202	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-10	5	-0.42	70374120	29670	202.68	2400	2420	2350	3120	1680	2400	2371.89	1.84	0	-5391	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	2024	-2.65	0.58	12	0.04	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
165	20241202	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-40	5	-1.67	66889355	28214	192.73	2400	2415	2350	3120	1680	2400	2370.79	1.84	0	-5277	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	1999	-2.62	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.84	1900	20240806	24.21	3140	-24.84	20240103	1900	24.21	20240806	3140	-24.84	20240103	1900	24.21	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
166	20241202	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-45	5	-1.88	61832040	26065	178.05	2400	2415	2350	3120	1680	2400	2372.22	1.84	0	-3872	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	1995	-2.61	0.58	12	0.03	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
167	20241202	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-40	5	-1.67	55334300	23313	159.25	2400	2415	2350	3120	1680	2400	2373.54	1.84	0	-3470	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	1999	-2.62	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.84	1900	20240806	24.21	3140	-24.84	20240103	1900	24.21	20240806	3140	-24.84	20240103	1900	24.21	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
168	20241202	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-45	5	-1.88	35517350	14934	102.02	2400	2415	2350	3120	1680	2400	2378.29	1.84	0	-2298	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	1995	-2.61	0.58	12	0.02	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
169	20241202	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-20	5	-0.83	310540	130	0.89	2400	2400	2380	3120	1680	2400	2388.77	1.84	0	17	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	2016	-2.64	0.58	12	0.00	-901.00	4090.00	3140	20240103	-24.20	1900	20240806	25.26	3140	-24.20	20240103	1900	25.26	20240806	3140	-24.20	20240103	1900	25.26	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History