KissMeData/011090/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231229	160305	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	2	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
3	20231229	150304	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	2	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
4	20231229	140303	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	2	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
5	20231229	130303	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	2	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
6	20231229	120303	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	2	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
7	20231229	110254	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	2	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
8	20231229	100256	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	2	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
9	20231229	090256	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	2	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
10	20231228	160254	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	22697049	39594	53.76	576	576	570	746	402	574	573.25	0.28	0	-38	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.07	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170147	N	N	11	N	N
11	20231228	150257	57	100.00	KOSPI	N	N	N	N	N	573	-1	5	-0.17	17884368	31199	42.36	576	576	570	746	402	574	573.24	0.28	0	-12	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.05	-391.00	751.00	925	20230110	-38.05	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	170147	N	N	8	N	N
12	20231228	140255	57	100.00	KOSPI	N	N	N	N	N	574	0	3	0.00	15636291	27271	37.03	576	576	570	746	402	574	573.37	0.28	0	0	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.05	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	170147	N	N	8	N	N
13	20231228	130253	57	100.00	KOSPI	N	N	N	N	N	575	1	2	0.17	14642134	25539	34.68	576	576	570	746	402	574	573.32	0.28	0	0	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.04	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	170147	N	N	8	N	N
14	20231228	120254	57	100.00	KOSPI	N	N	N	N	N	575	1	2	0.17	11666996	20347	27.63	576	576	570	746	402	574	573.40	0.28	0	0	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.03	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	170147	N	N	8	N	N
15	20231228	110254	57	100.00	KOSPI	N	N	N	N	N	574	0	3	0.00	7339000	12804	17.39	576	576	570	746	402	574	573.18	0.28	0	0	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.02	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	170147	N	N	8	N	N
16	20231228	100253	57	100.00	KOSPI	N	N	N	N	N	571	-3	5	-0.52	5305873	9246	12.55	576	576	570	746	402	574	573.86	0.28	0	0	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.02	-391.00	751.00	925	20230110	-38.27	509	20231030	12.18	925	-38.27	20230110	509	12.18	20231030	925	-38.27	20230110	509	12.18	20231030	0.05	N	011090	500	299 억	170147	N	N	8	N	N
17	20231228	090253	57	100.00	KOSPI	N	N	N	N	N	576	2	2	0.35	463104	804	1.09	576	576	576	746	402	574	576.00	0.28	0	0	582	578	574	570	566	576	568	300	172	500	400	1	1	59991641	346	-1.47	0.77	12	0.00	-391.00	751.00	925	20230110	-37.73	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	925	-37.73	20230110	509	13.16	20231030	0.05	N	011090	500	299 억	170147	N	N	8	N	N
18	20231227	160254	57	100.00	KOSPI	N	N	N	N	N	574	-4	5	-0.69	42169275	73643	141.21	578	578	570	751	405	578	572.62	0.28	0	-106	586	581	575	570	564	584	573	300	173	500	400	1	1	59991641	344	-1.47	0.76	12	0.12	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	170603	N	N	8	N	N
19	20231227	150255	57	100.00	KOSPI	N	N	N	N	N	573	-5	5	-0.87	42052769	73440	140.82	578	578	570	751	405	578	572.61	0.28	0	-120	586	581	575	570	564	584	573	300	173	500	400	1	1	59991641	344	-1.47	0.76	12	0.12	-391.00	751.00	925	20230110	-38.05	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	170603	N	N	0	N	N
20	20231227	140254	57	100.00	KOSPI	N	N	N	N	N	574	-4	5	-0.69	36112483	63038	120.87	578	578	570	751	405	578	572.87	0.28	0	-156	586	581	575	570	564	584	573	300	173	500	400	1	1	59991641	344	-1.47	0.76	12	0.11	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	170603	N	N	0	N	N
21	20231227	130253	57	100.00	KOSPI	N	N	N	N	N	572	-6	5	-1.04	34451598	60134	115.31	578	578	570	751	405	578	572.91	0.28	0	-196	586	581	575	570	564	584	573	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.10	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170603	N	N	0	N	N
22	20231227	120252	57	100.00	KOSPI	N	N	N	N	N	571	-7	5	-1.21	28373607	49472	94.86	578	578	570	751	405	578	573.53	0.28	0	-196	586	581	575	570	564	584	573	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.08	-391.00	751.00	925	20230110	-38.27	509	20231030	12.18	925	-38.27	20230110	509	12.18	20231030	925	-38.27	20230110	509	12.18	20231030	0.05	N	011090	500	299 억	170603	N	N	0	N	N
23	20231227	110254	57	100.00	KOSPI	N	N	N	N	N	577	-1	5	-0.17	16550010	28800	55.22	578	578	573	751	405	578	574.65	0.28	0	-268	586	581	575	570	564	584	573	300	173	500	400	1	1	59991641	346	-1.48	0.77	12	0.05	-391.00	751.00	925	20230110	-37.62	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	925	-37.62	20230110	509	13.36	20231030	0.05	N	011090	500	299 억	170603	N	N	0	N	N
24	20231227	100254	57	100.00	KOSPI	N	N	N	N	N	573	-5	5	-0.87	11888137	20688	39.67	578	578	573	751	405	578	574.64	0.28	0	-314	586	581	575	570	564	584	573	300	173	500	400	1	1	59991641	344	-1.47	0.76	12	0.03	-391.00	751.00	925	20230110	-38.05	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	170603	N	N	0	N	N
25	20231227	090254	57	100.00	KOSPI	N	N	N	N	N	573	-5	5	-0.87	998564	1728	3.31	578	578	573	751	405	578	577.87	0.28	0	17	586	581	575	570	564	584	573	300	173	500	400	1	1	59991641	344	-1.47	0.76	12	0.00	-391.00	751.00	925	20230110	-38.05	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	170603	N	N	0	N	N
26	20231226	160254	57	100.00	KOSPI	N	N	N	N	N	578	1	2	0.17	29916847	52151	138.42	570	580	569	750	404	577	573.66	0.29	0	-2466	583	580	575	572	567	581	573	300	173	500	400	1	1	59991641	347	-1.48	0.77	12	0.09	-391.00	751.00	925	20230110	-37.51	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	925	-37.51	20230110	509	13.56	20231030	0.05	N	011090	500	299 억	173052	N	N	0	N	N
27	20231226	150253	57	100.00	KOSPI	N	N	N	N	N	575	-2	5	-0.35	28727377	50086	132.94	570	580	569	750	404	577	573.56	0.29	0	-2265	583	580	575	572	567	581	573	300	173	500	400	1	1	59991641	345	-1.47	0.77	12	0.08	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	173052	N	N	0	N	N
28	20231226	140254	57	100.00	KOSPI	N	N	N	N	N	574	-3	5	-0.52	26634302	46446	123.28	570	580	569	750	404	577	573.45	0.29	0	-2265	583	580	575	572	567	581	573	300	173	500	400	1	1	59991641	344	-1.47	0.76	12	0.08	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	173052	N	N	0	N	N
29	20231226	130254	57	100.00	KOSPI	N	N	N	N	N	574	-3	5	-0.52	24342425	42460	112.70	570	580	569	750	404	577	573.30	0.29	0	-2248	583	580	575	572	567	581	573	300	173	500	400	1	1	59991641	344	-1.47	0.76	12	0.07	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	173052	N	N	0	N	N
30	20231226	120254	57	100.00	KOSPI	N	N	N	N	N	574	-3	5	-0.52	22635415	39482	104.79	570	580	569	750	404	577	573.31	0.29	0	-2188	583	580	575	572	567	581	573	300	173	500	400	1	1	59991641	344	-1.47	0.76	12	0.07	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	173052	N	N	0	N	N
31	20231226	110256	57	100.00	KOSPI	N	N	N	N	N	575	-2	5	-0.35	18776833	32737	86.89	570	580	569	750	404	577	573.57	0.29	0	-2107	583	580	575	572	567	581	573	300	173	500	400	1	1	59991641	345	-1.47	0.77	12	0.05	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	173052	N	N	0	N	N
32	20231226	100254	57	100.00	KOSPI	N	N	N	N	N	577	0	3	0.00	16513023	28801	76.44	570	580	569	750	404	577	573.35	0.29	0	-1982	583	580	575	572	567	581	573	300	173	500	400	1	1	59991641	346	-1.48	0.77	12	0.05	-391.00	751.00	925	20230110	-37.62	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	925	-37.62	20230110	509	13.36	20231030	0.05	N	011090	500	299 억	173052	N	N	0	N	N
33	20231226	090254	57	100.00	KOSPI	N	N	N	N	N	580	3	2	0.52	572420	1004	2.66	570	580	570	750	404	577	570.14	0.29	0	-17	583	580	575	572	567	581	573	300	173	500	400	1	1	59991641	348	-1.48	0.77	12	0.00	-391.00	751.00	925	20230110	-37.30	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	925	-37.30	20230110	509	13.95	20231030	0.05	N	011090	500	299 억	173052	N	N	0	N	N
34	20231222	160251	57	100.00	KOSPI	N	N	N	N	N	577	2	2	0.35	21632303	37676	14.49	575	578	570	747	403	575	574.17	0.29	0	1449	643	608	587	552	531	603	547	300	172	500	400	1	1	59991641	346	-1.48	0.77	12	0.06	-391.00	751.00	925	20230110	-37.62	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	925	-37.62	20230110	509	13.36	20231030	0.05	N	011090	500	299 억	171589	N	N	0	N	N
35	20231222	150251	57	100.00	KOSPI	N	N	N	N	N	577	2	2	0.35	18109475	31544	12.13	575	578	570	747	403	575	574.10	0.29	0	1465	643	608	587	552	531	603	547	300	172	500	400	1	1	59991641	346	-1.48	0.77	12	0.05	-391.00	751.00	925	20230110	-37.62	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	925	-37.62	20230110	509	13.36	20231030	0.05	N	011090	500	299 억	171589	N	N	0	N	N
36	20231222	140250	57	100.00	KOSPI	N	N	N	N	N	576	1	2	0.17	17440391	30383	11.68	575	578	570	747	403	575	574.02	0.29	0	1413	643	608	587	552	531	603	547	300	172	500	400	1	1	59991641	346	-1.47	0.77	12	0.05	-391.00	751.00	925	20230110	-37.73	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	925	-37.73	20230110	509	13.16	20231030	0.05	N	011090	500	299 억	171589	N	N	0	N	N
37	20231222	130248	57	100.00	KOSPI	N	N	N	N	N	575	0	3	0.00	11078337	19327	7.43	575	578	570	747	403	575	573.21	0.29	0	988	643	608	587	552	531	603	547	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.03	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	171589	N	N	0	N	N
38	20231222	120249	57	100.00	KOSPI	N	N	N	N	N	574	-1	5	-0.17	10653165	18587	7.15	575	578	570	747	403	575	573.15	0.29	0	988	643	608	587	552	531	603	547	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.03	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	171589	N	N	0	N	N
39	20231222	110250	57	100.00	KOSPI	N	N	N	N	N	571	-4	5	-0.70	8447165	14736	5.67	575	578	570	747	403	575	573.23	0.29	0	825	643	608	587	552	531	603	547	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.02	-391.00	751.00	925	20230110	-38.27	509	20231030	12.18	925	-38.27	20230110	509	12.18	20231030	925	-38.27	20230110	509	12.18	20231030	0.05	N	011090	500	299 억	171589	N	N	0	N	N
40	20231222	100249	57	100.00	KOSPI	N	N	N	N	N	574	-1	5	-0.17	3837515	6685	2.57	575	578	571	747	403	575	574.05	0.29	0	299	643	608	587	552	531	603	547	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.01	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	171589	N	N	0	N	N
41	20231222	090249	57	100.00	KOSPI	N	N	N	N	N	576	1	2	0.17	430142	748	0.29	575	576	575	747	403	575	575.06	0.29	0	0	643	608	587	552	531	603	547	300	172	500	400	1	1	59991641	346	-1.47	0.77	12	0.00	-391.00	751.00	925	20230110	-37.73	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	925	-37.73	20230110	509	13.16	20231030	0.05	N	011090	500	299 억	171589	N	N	0	N	N
42	20231221	160249	57	100.00	KOSPI	N	N	N	N	N	575	1	2	0.17	151866740	260088	372.82	575	622	566	746	402	574	583.91	0.29	0	-715	579	576	572	569	565	574	567	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.43	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	171963	N	N	0	N	N
43	20231221	150250	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	149064511	255187	365.80	575	622	566	746	402	574	584.14	0.29	0	-341	579	576	572	569	565	574	567	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.43	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	171963	N	N	0	N	N
44	20231221	140247	57	100.00	KOSPI	N	N	N	N	N	572	-2	5	-0.35	145085571	248229	355.82	575	622	566	746	402	574	584.48	0.29	0	121	579	576	572	569	565	574	567	300	172	500	400	1	1	59991641	343	-1.46	0.76	12	0.41	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	171963	N	N	0	N	N
45	20231221	130249	57	100.00	KOSPI	N	N	N	N	N	573	-1	5	-0.17	132103588	225429	323.14	575	622	570	746	402	574	586.01	0.29	0	-600	579	576	572	569	565	574	567	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.38	-391.00	751.00	925	20230110	-38.05	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	171963	N	N	0	N	N
46	20231221	120249	57	100.00	KOSPI	N	N	N	N	N	589	15	2	2.61	97958249	166236	238.29	575	622	570	746	402	574	589.27	0.29	0	-2234	579	576	572	569	565	574	567	300	172	500	400	1	1	59991641	353	-1.51	0.78	12	0.28	-391.00	751.00	925	20230110	-36.32	509	20231030	15.72	925	-36.32	20230110	509	15.72	20231030	925	-36.32	20230110	509	15.72	20231030	0.05	N	011090	500	299 억	171963	N	N	0	N	N
47	20231221	110250	57	100.00	KOSPI	N	N	N	N	N	570	-4	5	-0.70	9881747	17233	24.70	575	575	570	746	402	574	573.42	0.29	0	-364	579	576	572	569	565	574	567	300	172	500	400	1	1	59991641	342	-1.46	0.76	12	0.03	-391.00	751.00	925	20230110	-38.38	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	925	-38.38	20230110	509	11.98	20231030	0.05	N	011090	500	299 억	171963	N	N	0	N	N
48	20231221	100247	57	100.00	KOSPI	N	N	N	N	N	575	1	2	0.17	6895883	12031	17.25	575	575	570	746	402	574	573.18	0.29	0	-32	579	576	572	569	565	574	567	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.02	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	171963	N	N	0	N	N
49	20231221	090249	57	100.00	KOSPI	N	N	N	N	N	575	1	2	0.17	332350	578	0.83	575	575	575	746	402	574	575.00	0.29	0	0	579	576	572	569	565	574	567	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.00	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	171963	N	N	0	N	N
50	20231220	160249	57	100.00	KOSPI	N	N	N	N	N	574	-1	5	-0.17	39756676	69598	198.89	575	575	568	747	403	575	571.23	0.29	0	293	582	578	574	570	566	580	572	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.12	-391.00	751.00	925	20221216	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	171981	N	N	0	N	N
51	20231220	150301	57	100.00	KOSPI	N	N	N	N	N	573	-2	5	-0.35	37842241	66239	189.29	575	575	568	747	403	575	571.30	0.29	0	306	582	578	574	570	566	580	572	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.11	-391.00	751.00	925	20221216	-38.05	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	171981	N	N	0	N	N
52	20231220	140306	57	100.00	KOSPI	N	N	N	N	N	573	-2	5	-0.35	24422178	42782	122.26	575	575	568	747	403	575	570.85	0.29	0	244	582	578	574	570	566	580	572	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.07	-391.00	751.00	925	20221216	-38.05	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	171981	N	N	0	N	N
53	20231220	130304	57	100.00	KOSPI	N	N	N	N	N	574	-1	5	-0.17	22020090	38576	110.24	575	575	568	747	403	575	570.82	0.29	0	347	582	578	574	570	566	580	572	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.06	-391.00	751.00	925	20221216	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	171981	N	N	0	N	N
54	20231220	120248	57	100.00	KOSPI	N	N	N	N	N	573	-2	5	-0.35	17889056	31352	89.59	575	575	568	747	403	575	570.59	0.29	0	305	582	578	574	570	566	580	572	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.05	-391.00	751.00	925	20221216	-38.05	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	171981	N	N	0	N	N
55	20231220	110250	57	100.00	KOSPI	N	N	N	N	N	574	-1	5	-0.17	16129443	28273	80.79	575	575	568	747	403	575	570.49	0.29	0	278	582	578	574	570	566	580	572	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.05	-391.00	751.00	925	20221216	-37.95	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	171981	N	N	0	N	N
56	20231220	100248	57	100.00	KOSPI	N	N	N	N	N	575	0	3	0.00	13740113	24089	68.84	575	575	568	747	403	575	570.39	0.29	0	598	582	578	574	570	566	580	572	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.04	-391.00	751.00	925	20221216	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	171981	N	N	0	N	N
57	20231220	090248	57	100.00	KOSPI	N	N	N	N	N	575	0	3	0.00	1093075	1901	5.43	575	575	575	747	403	575	575.00	0.29	0	0	582	578	574	570	566	580	572	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.00	-391.00	751.00	925	20221216	-37.84	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	171981	N	N	0	N	N
58	20231219	160249	57	100.00	KOSPI	N	N	N	N	N	575	-1	5	-0.17	20061098	34994	53.46	570	578	570	748	404	576	573.27	0.29	0	-94	581	578	574	571	567	576	569	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.06	-391.00	751.00	946	20221215	-39.22	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	172001	N	N	0	N	N
59	20231219	150250	57	100.00	KOSPI	N	N	N	N	N	574	-2	5	-0.35	19113766	33346	50.94	570	578	570	748	404	576	573.20	0.29	0	112	581	578	574	571	567	576	569	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.06	-391.00	751.00	946	20221215	-39.32	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	172001	N	N	0	N	N
60	20231219	140250	57	100.00	KOSPI	N	N	N	N	N	574	-2	5	-0.35	12315036	21435	32.75	570	578	570	748	404	576	574.53	0.29	0	97	581	578	574	571	567	576	569	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.04	-391.00	751.00	946	20221215	-39.32	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	172001	N	N	0	N	N
61	20231219	130249	57	100.00	KOSPI	N	N	N	N	N	574	-2	5	-0.35	12013686	20910	31.94	570	578	570	748	404	576	574.54	0.29	0	97	581	578	574	571	567	576	569	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.03	-391.00	751.00	946	20221215	-39.32	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	172001	N	N	0	N	N
62	20231219	120250	57	100.00	KOSPI	N	N	N	N	N	575	-1	5	-0.17	10160035	17670	26.99	570	578	570	748	404	576	574.99	0.29	0	124	581	578	574	571	567	576	569	300	172	500	400	1	1	59991641	345	-1.47	0.77	12	0.03	-391.00	751.00	946	20221215	-39.22	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	172001	N	N	0	N	N
63	20231219	110250	57	100.00	KOSPI	N	N	N	N	N	577	1	2	0.17	9968714	17338	26.49	570	578	570	748	404	576	574.96	0.29	0	45	581	578	574	571	567	576	569	300	172	500	400	1	1	59991641	346	-1.48	0.77	12	0.03	-391.00	751.00	946	20221215	-39.01	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	925	-37.62	20230110	509	13.36	20231030	0.05	N	011090	500	299 억	172001	N	N	0	N	N
64	20231219	100248	57	100.00	KOSPI	N	N	N	N	N	570	-6	5	-1.04	3582101	6277	9.59	570	576	570	748	404	576	570.67	0.29	0	45	581	578	574	571	567	576	569	300	172	500	400	1	1	59991641	342	-1.46	0.76	12	0.01	-391.00	751.00	946	20221215	-39.75	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	925	-38.38	20230110	509	11.98	20231030	0.05	N	011090	500	299 억	172001	N	N	0	N	N
65	20231219	090248	57	100.00	KOSPI	N	N	N	N	N	573	-3	5	-0.52	1263168	2216	3.39	570	573	570	748	404	576	570.02	0.29	0	0	581	578	574	571	567	576	569	300	172	500	400	1	1	59991641	344	-1.47	0.76	12	0.00	-391.00	751.00	946	20221215	-39.43	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	925	-38.05	20230110	509	12.57	20231030	0.05	N	011090	500	299 억	172001	N	N	0	N	N
66	20231218	160250	57	100.00	KOSPI	N	N	N	N	N	576	-1	5	-0.17	37536945	65302	123.50	577	577	570	750	404	577	574.82	0.27	0	10592	599	587	570	558	541	579	550	300	173	500	400	1	1	59991641	346	-1.47	0.77	12	0.11	-391.00	751.00	946	20221214	-39.11	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	925	-37.73	20230110	509	13.16	20231030	0.05	N	011090	500	299 억	161496	N	N	0	N	N
67	20231218	150248	57	100.00	KOSPI	N	N	N	N	N	575	-2	5	-0.35	35723934	62154	117.54	577	577	570	750	404	577	574.76	0.27	0	10585	599	587	570	558	541	579	550	300	173	500	400	1	1	59991641	345	-1.47	0.77	12	0.10	-391.00	751.00	946	20221214	-39.22	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	161496	N	N	0	N	N
68	20231218	140248	57	100.00	KOSPI	N	N	N	N	N	572	-5	5	-0.87	30715392	53416	101.02	577	577	570	750	404	577	575.02	0.27	0	10551	599	587	570	558	541	579	550	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.09	-391.00	751.00	946	20221214	-39.53	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	161496	N	N	0	N	N
69	20231218	130248	57	100.00	KOSPI	N	N	N	N	N	570	-7	5	-1.21	29758251	51744	97.86	577	577	570	750	404	577	575.11	0.27	0	10548	599	587	570	558	541	579	550	300	173	500	400	1	1	59991641	342	-1.46	0.76	12	0.09	-391.00	751.00	946	20221214	-39.75	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	925	-38.38	20230110	509	11.98	20231030	0.05	N	011090	500	299 억	161496	N	N	0	N	N
70	20231218	120246	57	100.00	KOSPI	N	N	N	N	N	575	-2	5	-0.35	23809815	41346	78.19	577	577	573	750	404	577	575.87	0.27	0	10551	599	587	570	558	541	579	550	300	173	500	400	1	1	59991641	345	-1.47	0.77	12	0.07	-391.00	751.00	946	20221214	-39.22	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	161496	N	N	0	N	N
71	20231218	110247	57	100.00	KOSPI	N	N	N	N	N	577	0	3	0.00	17896293	31074	58.77	577	577	573	750	404	577	575.92	0.27	0	10533	599	587	570	558	541	579	550	300	173	500	400	1	1	59991641	346	-1.48	0.77	12	0.05	-391.00	751.00	946	20221214	-39.01	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	925	-37.62	20230110	509	13.36	20231030	0.05	N	011090	500	299 억	161496	N	N	0	N	N
72	20231218	100247	57	100.00	KOSPI	N	N	N	N	N	575	-2	5	-0.35	11879526	20611	38.98	577	577	573	750	404	577	576.37	0.27	0	10504	599	587	570	558	541	579	550	300	173	500	400	1	1	59991641	345	-1.47	0.77	12	0.03	-391.00	751.00	946	20221214	-39.22	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	161496	N	N	0	N	N
73	20231218	090244	57	100.00	KOSPI	N	N	N	N	N	576	-1	5	-0.17	1556649	2698	5.10	577	577	576	750	404	577	576.96	0.27	0	-97	599	587	570	558	541	579	550	300	173	500	400	1	1	59991641	346	-1.47	0.77	12	0.00	-391.00	751.00	946	20221214	-39.11	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	925	-37.73	20230110	509	13.16	20231030	0.05	N	011090	500	299 억	161496	N	N	0	N	N
74	20231215	160246	57	100.00	KOSPI	N	N	N	N	N	577	-5	5	-0.86	30430038	52844	153.31	582	582	553	756	408	582	575.85	0.27	0	-1671	585	583	580	578	575	584	579	300	174	500	400	1	1	59991641	346	-1.48	0.77	12	0.09	-391.00	751.00	956	20221213	-39.64	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	946	-39.01	20221215	509	13.36	20231030	0.05	N	011090	500	299 억	163287	N	N	0	N	N
75	20231215	150248	57	100.00	KOSPI	N	N	N	N	N	575	-7	5	-1.20	30266084	52560	152.49	582	582	553	756	408	582	575.84	0.27	0	-1693	585	583	580	578	575	584	579	300	174	500	400	1	1	59991641	345	-1.47	0.77	12	0.09	-391.00	751.00	956	20221213	-39.85	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	946	-39.22	20221215	509	12.97	20231030	0.05	N	011090	500	299 억	163287	N	N	0	N	N
76	20231215	140247	57	100.00	KOSPI	N	N	N	N	N	577	-5	5	-0.86	24336046	42264	122.62	582	582	553	756	408	582	575.81	0.27	0	-1694	585	583	580	578	575	584	579	300	174	500	400	1	1	59991641	346	-1.48	0.77	12	0.07	-391.00	751.00	956	20221213	-39.64	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	946	-39.01	20221215	509	13.36	20231030	0.05	N	011090	500	299 억	163287	N	N	0	N	N
77	20231215	130245	57	100.00	KOSPI	N	N	N	N	N	577	-5	5	-0.86	19144289	33263	96.50	582	582	553	756	408	582	575.54	0.27	0	-1734	585	583	580	578	575	584	579	300	174	500	400	1	1	59991641	346	-1.48	0.77	12	0.06	-391.00	751.00	956	20221213	-39.64	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	946	-39.01	20221215	509	13.36	20231030	0.05	N	011090	500	299 억	163287	N	N	0	N	N
78	20231215	120246	57	100.00	KOSPI	N	N	N	N	N	579	-3	5	-0.52	16367081	28450	82.54	582	582	553	756	408	582	575.29	0.27	0	-1706	585	583	580	578	575	584	579	300	174	500	400	1	1	59991641	347	-1.48	0.77	12	0.05	-391.00	751.00	956	20221213	-39.44	509	20231030	13.75	925	-37.41	20230110	509	13.75	20231030	946	-38.79	20221215	509	13.75	20231030	0.05	N	011090	500	299 억	163287	N	N	0	N	N
79	20231215	110247	57	100.00	KOSPI	N	N	N	N	N	578	-4	5	-0.69	12936261	22509	65.30	582	582	553	756	408	582	574.72	0.27	0	-1706	585	583	580	578	575	584	579	300	174	500	400	1	1	59991641	347	-1.48	0.77	12	0.04	-391.00	751.00	956	20221213	-39.54	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	946	-38.90	20221215	509	13.56	20231030	0.05	N	011090	500	299 억	163287	N	N	0	N	N
80	20231215	100248	57	100.00	KOSPI	N	N	N	N	N	574	-8	5	-1.37	11865725	20656	59.93	582	582	553	756	408	582	574.44	0.27	0	-1745	585	583	580	578	575	584	579	300	174	500	400	1	1	59991641	344	-1.47	0.76	12	0.03	-391.00	751.00	956	20221213	-39.96	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	946	-39.32	20221215	509	12.77	20231030	0.05	N	011090	500	299 억	163287	N	N	0	N	N
81	20231215	090246	57	100.00	KOSPI	N	N	N	N	N	580	-2	5	-0.34	75074	129	0.37	582	582	580	756	408	582	581.97	0.27	0	-2	585	583	580	578	575	584	579	300	174	500	400	1	1	59991641	348	-1.48	0.77	12	0.00	-391.00	751.00	956	20221213	-39.33	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	946	-38.69	20221215	509	13.95	20231030	0.05	N	011090	500	299 억	163287	N	N	0	N	N
82	20231214	160247	57	100.00	KOSPI	N	N	N	N	N	582	0	3	0.00	19966557	34468	58.08	577	582	577	756	408	582	579.28	0.27	0	-299	603	592	584	573	565	588	569	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.06	-391.00	751.00	979	20221212	-40.55	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	946	-38.48	20221214	509	14.34	20231030	0.05	N	011090	500	299 억	163334	N	N	0	N	N
83	20231214	150253	57	100.00	KOSPI	N	N	N	N	N	579	-3	5	-0.52	17431863	30087	50.70	577	582	577	756	408	582	579.38	0.27	0	51	603	592	584	573	565	588	569	300	174	500	400	1	1	59991641	347	-1.48	0.77	12	0.05	-391.00	751.00	979	20221212	-40.86	509	20231030	13.75	925	-37.41	20230110	509	13.75	20231030	946	-38.79	20221214	509	13.75	20231030	0.05	N	011090	500	299 억	163334	N	N	0	N	N
84	20231214	140253	57	100.00	KOSPI	N	N	N	N	N	578	-4	5	-0.69	15047801	25965	43.75	577	582	577	756	408	582	579.54	0.27	0	12	603	592	584	573	565	588	569	300	174	500	400	1	1	59991641	347	-1.48	0.77	12	0.04	-391.00	751.00	979	20221212	-40.96	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	946	-38.90	20221214	509	13.56	20231030	0.05	N	011090	500	299 억	163334	N	N	0	N	N
85	20231214	130248	57	100.00	KOSPI	N	N	N	N	N	580	-2	5	-0.34	11965140	20641	34.78	577	582	577	756	408	582	579.68	0.27	0	-177	603	592	584	573	565	588	569	300	174	500	400	1	1	59991641	348	-1.48	0.77	12	0.03	-391.00	751.00	979	20221212	-40.76	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	946	-38.69	20221214	509	13.95	20231030	0.05	N	011090	500	299 억	163334	N	N	0	N	N
86	20231214	120256	57	100.00	KOSPI	N	N	N	N	N	581	-1	5	-0.17	9864580	17021	28.68	577	582	577	756	408	582	579.55	0.27	0	-217	603	592	584	573	565	588	569	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.03	-391.00	751.00	979	20221212	-40.65	509	20231030	14.15	925	-37.19	20230110	509	14.15	20231030	946	-38.58	20221214	509	14.15	20231030	0.05	N	011090	500	299 억	163334	N	N	0	N	N
87	20231214	110248	57	100.00	KOSPI	N	N	N	N	N	578	-4	5	-0.69	6447328	11117	18.73	577	582	577	756	408	582	579.95	0.27	0	-148	603	592	584	573	565	588	569	300	174	500	400	1	1	59991641	347	-1.48	0.77	12	0.02	-391.00	751.00	979	20221212	-40.96	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	946	-38.90	20221214	509	13.56	20231030	0.05	N	011090	500	299 억	163334	N	N	0	N	N
88	20231214	100244	57	100.00	KOSPI	N	N	N	N	N	581	-1	5	-0.17	4036726	6956	11.72	577	582	577	756	408	582	580.32	0.27	0	119	603	592	584	573	565	588	569	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.01	-391.00	751.00	979	20221212	-40.65	509	20231030	14.15	925	-37.19	20230110	509	14.15	20231030	946	-38.58	20221214	509	14.15	20231030	0.05	N	011090	500	299 억	163334	N	N	0	N	N
89	20231214	090234	57	100.00	KOSPI	N	N	N	N	N	578	-4	5	-0.69	47337	82	0.14	577	582	577	756	408	582	577.28	0.27	0	18	603	592	584	573	565	588	569	300	174	500	400	1	1	59991641	347	-1.48	0.77	12	0.00	-391.00	751.00	979	20221212	-40.96	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	946	-38.90	20221214	509	13.56	20231030	0.05	N	011090	500	299 억	163334	N	N	0	N	N
90	20231213	160244	57	100.00	KOSPI	N	N	N	N	N	582	-1	5	-0.17	34518344	59344	140.60	583	595	576	757	409	583	581.67	0.28	0	-2422	592	587	581	576	570	590	579	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.10	-391.00	751.00	979	20221212	-40.55	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	956	-39.12	20221213	509	14.34	20231030	0.06	N	011090	500	299 억	165916	N	N	0	N	N
91	20231213	150250	57	100.00	KOSPI	N	N	N	N	N	582	-1	5	-0.17	32715389	56241	133.24	583	595	576	757	409	583	581.70	0.28	0	-2464	592	587	581	576	570	590	579	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.09	-391.00	751.00	979	20221212	-40.55	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	956	-39.12	20221213	509	14.34	20231030	0.06	N	011090	500	299 억	165916	N	N	0	N	N
92	20231213	140252	57	100.00	KOSPI	N	N	N	N	N	581	-2	5	-0.34	27466091	47216	111.86	583	595	576	757	409	583	581.71	0.28	0	-2506	592	587	581	576	570	590	579	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.08	-391.00	751.00	979	20221212	-40.65	509	20231030	14.15	925	-37.19	20230110	509	14.15	20231030	956	-39.23	20221213	509	14.15	20231030	0.06	N	011090	500	299 억	165916	N	N	0	N	N
93	20231213	130249	57	100.00	KOSPI	N	N	N	N	N	584	1	2	0.17	26286754	45190	107.06	583	595	576	757	409	583	581.69	0.28	0	-2493	592	587	581	576	570	590	579	300	174	500	400	1	1	59991641	350	-1.49	0.78	12	0.08	-391.00	751.00	979	20221212	-40.35	509	20231030	14.73	925	-36.86	20230110	509	14.73	20231030	956	-38.91	20221213	509	14.73	20231030	0.06	N	011090	500	299 억	165916	N	N	0	N	N
94	20231213	120248	57	100.00	KOSPI	N	N	N	N	N	580	-3	5	-0.51	17675159	30290	71.76	583	595	576	757	409	583	583.53	0.28	0	-1618	592	587	581	576	570	590	579	300	174	500	400	1	1	59991641	348	-1.48	0.77	12	0.05	-391.00	751.00	979	20221212	-40.76	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	956	-39.33	20221213	509	13.95	20231030	0.06	N	011090	500	299 억	165916	N	N	0	N	N
95	20231213	110248	57	100.00	KOSPI	N	N	N	N	N	582	-1	5	-0.17	15939817	27284	64.64	583	595	582	757	409	583	584.22	0.28	0	-1626	592	587	581	576	570	590	579	300	174	500	400	1	1	59991641	349	-1.49	0.77	12	0.05	-391.00	751.00	979	20221212	-40.55	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	956	-39.12	20221213	509	14.34	20231030	0.06	N	011090	500	299 억	165916	N	N	0	N	N
96	20231213	100251	57	100.00	KOSPI	N	N	N	N	N	583	0	3	0.00	11716009	20035	47.47	583	595	583	757	409	583	584.78	0.28	0	-1241	592	587	581	576	570	590	579	300	174	500	400	1	1	59991641	350	-1.49	0.78	12	0.03	-391.00	751.00	979	20221212	-40.45	509	20231030	14.54	925	-36.97	20230110	509	14.54	20231030	956	-39.02	20221213	509	14.54	20231030	0.06	N	011090	500	299 억	165916	N	N	0	N	N
97	20231213	090247	57	100.00	KOSPI	N	N	N	N	N	583	0	3	0.00	2126201	3647	8.64	583	583	583	757	409	583	583.00	0.28	0	0	592	587	581	576	570	590	579	300	174	500	400	1	1	59991641	350	-1.49	0.78	12	0.01	-391.00	751.00	979	20221212	-40.45	509	20231030	14.54	925	-36.97	20230110	509	14.54	20231030	956	-39.02	20221213	509	14.54	20231030	0.06	N	011090	500	299 억	165916	N	N	0	N	N
98	20231212	160238	57	100.00	KOSPI	N	N	N	N	N	583	5	2	0.87	24475261	42205	51.64	577	586	575	751	405	578	579.91	0.28	0	-1093	600	589	583	572	566	586	569	300	173	500	400	1	1	59991641	350	-1.49	0.78	12	0.07	-391.00	751.00	979	20221212	-40.45	509	20231030	14.54	925	-36.97	20230110	509	14.54	20231030	979	-40.45	20221212	509	14.54	20231030	0.06	N	011090	500	299 억	166756	N	N	0	N	N
99	20231212	150244	57	100.00	KOSPI	N	N	N	N	N	580	2	2	0.35	19976869	34452	42.15	577	586	575	751	405	578	579.85	0.28	0	-749	600	589	583	572	566	586	569	300	173	500	400	1	1	59991641	348	-1.48	0.77	12	0.06	-391.00	751.00	979	20221212	-40.76	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	979	-40.76	20221212	509	13.95	20231030	0.06	N	011090	500	299 억	166756	N	N	0	N	N
100	20231212	140235	57	100.00	KOSPI	N	N	N	N	N	580	2	2	0.35	16451267	28379	34.72	577	586	575	751	405	578	579.70	0.28	0	-518	600	589	583	572	566	586	569	300	173	500	400	1	1	59991641	348	-1.48	0.77	12	0.05	-391.00	751.00	979	20221212	-40.76	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	979	-40.76	20221212	509	13.95	20231030	0.06	N	011090	500	299 억	166756	N	N	0	N	N
101	20231212	130233	57	100.00	KOSPI	N	N	N	N	N	582	4	2	0.69	12637968	21785	26.65	577	586	576	751	405	578	580.12	0.28	0	-171	600	589	583	572	566	586	569	300	173	500	400	1	1	59991641	349	-1.49	0.77	12	0.04	-391.00	751.00	979	20221212	-40.55	509	20231030	14.34	925	-37.08	20230110	509	14.34	20231030	979	-40.55	20221212	509	14.34	20231030	0.06	N	011090	500	299 억	166756	N	N	0	N	N
102	20231212	120232	57	100.00	KOSPI	N	N	N	N	N	584	6	2	1.04	9835045	16969	20.76	577	586	576	751	405	578	579.59	0.28	0	-38	600	589	583	572	566	586	569	300	173	500	400	1	1	59991641	350	-1.49	0.78	12	0.03	-391.00	751.00	979	20221212	-40.35	509	20231030	14.73	925	-36.86	20230110	509	14.73	20231030	979	-40.35	20221212	509	14.73	20231030	0.06	N	011090	500	299 억	166756	N	N	0	N	N
103	20231212	110233	57	100.00	KOSPI	N	N	N	N	N	586	8	2	1.38	9467229	16336	19.99	577	586	576	751	405	578	579.53	0.28	0	64	600	589	583	572	566	586	569	300	173	500	400	1	1	59991641	352	-1.50	0.78	12	0.03	-391.00	751.00	979	20221212	-40.14	509	20231030	15.13	925	-36.65	20230110	509	15.13	20231030	979	-40.14	20221212	509	15.13	20231030	0.06	N	011090	500	299 억	166756	N	N	0	N	N
104	20231212	100243	57	100.00	KOSPI	N	N	N	N	N	580	2	2	0.35	6287666	10868	13.30	577	582	576	751	405	578	578.55	0.28	0	174	600	589	583	572	566	586	569	300	173	500	400	1	1	59991641	348	-1.48	0.77	12	0.02	-391.00	751.00	979	20221212	-40.76	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	979	-40.76	20221212	509	13.95	20231030	0.06	N	011090	500	299 억	166756	N	N	0	N	N
105	20231212	090239	57	100.00	KOSPI	N	N	N	N	N	577	-1	5	-0.17	497374	862	1.05	577	577	577	751	405	578	577.00	0.28	0	0	600	589	583	572	566	586	569	300	173	500	400	1	1	59991641	346	-1.48	0.77	12	0.00	-391.00	751.00	979	20221212	-41.06	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	979	-41.06	20221212	509	13.36	20231030	0.06	N	011090	500	299 억	166756	N	N	0	N	N
106	20231211	160241	57	100.00	KOSPI	N	N	N	N	N	578	1	2	0.17	47643484	81737	47.56	594	594	577	750	404	577	582.89	0.28	2018	-1042	605	591	583	569	561	587	565	300	173	500	400	1	1	59991641	347	-1.48	0.77	12	0.14	-391.00	751.00	979	20221212	-40.96	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	979	-40.96	20221212	509	13.56	20231030	0.06	N	011090	500	299 억	169816	N	N	0	N	N
107	20231211	150240	57	100.00	KOSPI	N	N	N	N	N	578	1	2	0.17	41474409	71052	41.34	594	594	578	750	404	577	583.72	0.28	2018	-1005	605	591	583	569	561	587	565	300	173	500	400	1	1	59991641	347	-1.48	0.77	12	0.12	-391.00	751.00	979	20221212	-40.96	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	979	-40.96	20221212	509	13.56	20231030	0.06	N	011090	500	299 억	169816	N	N	0	N	N
108	20231211	140240	57	100.00	KOSPI	N	N	N	N	N	584	7	2	1.21	35136391	60106	34.97	594	594	578	750	404	577	584.57	0.28	2018	-1887	605	591	583	569	561	587	565	300	173	500	400	1	1	59991641	350	-1.49	0.78	12	0.10	-391.00	751.00	979	20221212	-40.35	509	20231030	14.73	925	-36.86	20230110	509	14.73	20231030	979	-40.35	20221212	509	14.73	20231030	0.06	N	011090	500	299 억	169816	N	N	0	N	N
109	20231211	130241	57	100.00	KOSPI	N	N	N	N	N	585	8	2	1.39	27637881	47197	27.46	594	594	578	750	404	577	585.59	0.28	2018	-994	605	591	583	569	561	587	565	300	173	500	400	1	1	59991641	351	-1.50	0.78	12	0.08	-391.00	751.00	979	20221212	-40.25	509	20231030	14.93	925	-36.76	20230110	509	14.93	20231030	979	-40.25	20221212	509	14.93	20231030	0.06	N	011090	500	299 억	169816	N	N	0	N	N
110	20231211	120242	57	100.00	KOSPI	N	N	N	N	N	586	9	2	1.56	23707926	40497	23.56	594	594	578	750	404	577	585.42	0.28	2018	-86	605	591	583	569	561	587	565	300	173	500	400	1	1	59991641	352	-1.50	0.78	12	0.07	-391.00	751.00	979	20221212	-40.14	509	20231030	15.13	925	-36.65	20230110	509	15.13	20231030	979	-40.14	20221212	509	15.13	20231030	0.06	N	011090	500	299 억	169816	N	N	0	N	N
111	20231211	110240	57	100.00	KOSPI	N	N	N	N	N	589	12	2	2.08	23186146	39611	23.05	594	594	578	750	404	577	585.35	0.28	2018	-60	605	591	583	569	561	587	565	300	173	500	400	1	1	59991641	353	-1.51	0.78	12	0.07	-391.00	751.00	979	20221212	-39.84	509	20231030	15.72	925	-36.32	20230110	509	15.72	20231030	979	-39.84	20221212	509	15.72	20231030	0.06	N	011090	500	299 억	169816	N	N	0	N	N
112	20231211	100240	57	100.00	KOSPI	N	N	N	N	N	588	11	2	1.91	17275816	29543	17.19	594	594	578	750	404	577	584.77	0.28	2018	-30	605	591	583	569	561	587	565	300	173	500	400	1	1	59991641	353	-1.50	0.78	12	0.05	-391.00	751.00	979	20221212	-39.94	509	20231030	15.52	925	-36.43	20230110	509	15.52	20231030	979	-39.94	20221212	509	15.52	20231030	0.06	N	011090	500	299 억	169816	N	N	0	N	N
113	20231211	090241	57	100.00	KOSPI	N	N	N	N	N	589	12	2	2.08	1619141	2727	1.59	594	594	589	750	404	577	593.74	0.28	2018	-546	605	591	583	569	561	587	565	300	173	500	400	1	1	59991641	353	-1.51	0.78	12	0.00	-391.00	751.00	979	20221212	-39.84	509	20231030	15.72	925	-36.32	20230110	509	15.72	20231030	979	-39.84	20221212	509	15.72	20231030	0.06	N	011090	500	299 억	169816	N	N	0	N	N
114	20231208	160238	57	100.00	KOSPI	N	N	N	N	N	577	0	3	0.00	98114697	167867	180.80	596	597	575	750	404	577	584.48	0.28	0	-1817	591	584	570	563	549	587	566	300	173	500	400	1	1	59991641	346	-1.48	0.77	12	0.28	-391.00	751.00	979	20221212	-41.06	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	979	-41.06	20221212	509	13.36	20231030	0.06	N	011090	500	299 억	169816	N	N	6	N	N
115	20231208	150240	57	100.00	KOSPI	N	N	N	N	N	579	2	2	0.35	93722928	160245	172.59	596	597	575	750	404	577	584.87	0.28	0	762	591	584	570	563	549	587	566	300	173	500	400	1	1	59991641	347	-1.48	0.77	12	0.27	-391.00	751.00	979	20221212	-40.86	509	20231030	13.75	925	-37.41	20230110	509	13.75	20231030	979	-40.86	20221212	509	13.75	20231030	0.06	N	011090	500	299 억	169816	N	N	6	N	N
116	20231208	140238	57	100.00	KOSPI	N	N	N	N	N	580	3	2	0.52	86958630	148547	159.99	596	597	577	750	404	577	585.39	0.28	0	4815	591	584	570	563	549	587	566	300	173	500	400	1	1	59991641	348	-1.48	0.77	12	0.25	-391.00	751.00	979	20221212	-40.76	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	979	-40.76	20221212	509	13.95	20231030	0.06	N	011090	500	299 억	169816	N	N	6	N	N
117	20231208	130237	57	100.00	KOSPI	N	N	N	N	N	580	3	2	0.52	78316520	133643	143.94	596	597	577	750	404	577	586.01	0.28	0	4734	591	584	570	563	549	587	566	300	173	500	400	1	1	59991641	348	-1.48	0.77	12	0.22	-391.00	751.00	979	20221212	-40.76	509	20231030	13.95	925	-37.30	20230110	509	13.95	20231030	979	-40.76	20221212	509	13.95	20231030	0.06	N	011090	500	299 억	169816	N	N	6	N	N
118	20231208	120237	57	100.00	KOSPI	N	N	N	N	N	584	7	2	1.21	72183813	123067	132.55	596	597	577	750	404	577	586.54	0.28	0	4596	591	584	570	563	549	587	566	300	173	500	400	1	1	59991641	350	-1.49	0.78	12	0.21	-391.00	751.00	979	20221212	-40.35	509	20231030	14.73	925	-36.86	20230110	509	14.73	20231030	979	-40.35	20221212	509	14.73	20231030	0.06	N	011090	500	299 억	169816	N	N	6	N	N
119	20231208	110234	57	100.00	KOSPI	N	N	N	N	N	586	9	2	1.56	62196264	105870	114.02	596	597	577	750	404	577	587.48	0.28	0	-2077	591	584	570	563	549	587	566	300	173	500	400	1	1	59991641	352	-1.50	0.78	12	0.18	-391.00	751.00	979	20221212	-40.14	509	20231030	15.13	925	-36.65	20230110	509	15.13	20231030	979	-40.14	20221212	509	15.13	20231030	0.06	N	011090	500	299 억	169816	N	N	6	N	N
120	20231208	100238	57	100.00	KOSPI	N	N	N	N	N	591	14	2	2.43	33380442	56625	60.99	596	597	577	750	404	577	589.50	0.28	0	-2171	591	584	570	563	549	587	566	300	173	500	400	1	1	59991641	355	-1.51	0.79	12	0.09	-391.00	751.00	979	20221212	-39.63	509	20231030	16.11	925	-36.11	20230110	509	16.11	20231030	979	-39.63	20221212	509	16.11	20231030	0.06	N	011090	500	299 억	169816	N	N	6	N	N
121	20231208	090237	57	100.00	KOSPI	N	N	N	N	N	590	13	2	2.25	1821953	3059	3.29	596	596	581	750	404	577	595.60	0.28	0	105	591	584	570	563	549	587	566	300	173	500	400	1	1	59991641	354	-1.51	0.79	12	0.01	-391.00	751.00	979	20221212	-39.73	509	20231030	15.91	925	-36.22	20230110	509	15.91	20231030	979	-39.73	20221212	509	15.91	20231030	0.06	N	011090	500	299 억	169816	N	N	6	N	N
122	20231207	160237	57	100.00	KOSPI	N	N	N	N	N	577	15	2	2.67	43006377	75780	48.47	562	577	556	730	394	562	567.52	0.28	0	94	576	568	558	550	540	564	546	300	168	500	390	1	1	59991641	346	-1.48	0.77	12	0.13	-391.00	751.00	979	20221212	-41.06	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	979	-41.06	20221212	509	13.36	20231030	0.06	N	011090	500	299 억	169622	N	N	6	N	N
123	20231207	150237	57	100.00	KOSPI	N	N	N	N	N	571	9	2	1.60	42602278	75079	48.02	562	576	556	730	394	562	567.43	0.28	0	-3	576	568	558	550	540	564	546	300	168	500	390	1	1	59991641	343	-1.46	0.76	12	0.13	-391.00	751.00	979	20221212	-41.68	509	20231030	12.18	925	-38.27	20230110	509	12.18	20231030	979	-41.68	20221212	509	12.18	20231030	0.06	N	011090	500	299 억	169622	N	N	37	N	N
124	20231207	140238	57	100.00	KOSPI	N	N	N	N	N	573	11	2	1.96	37378984	65944	42.18	562	576	556	730	394	562	566.83	0.28	0	-3	576	568	558	550	540	564	546	300	168	500	390	1	1	59991641	344	-1.47	0.76	12	0.11	-391.00	751.00	979	20221212	-41.47	509	20231030	12.57	925	-38.05	20230110	509	12.57	20231030	979	-41.47	20221212	509	12.57	20231030	0.06	N	011090	500	299 억	169622	N	N	37	N	N
125	20231207	130236	57	100.00	KOSPI	N	N	N	N	N	575	13	2	2.31	26003270	46129	29.50	562	575	556	730	394	562	563.71	0.28	0	43	576	568	558	550	540	564	546	300	168	500	390	1	1	59991641	345	-1.47	0.77	12	0.08	-391.00	751.00	979	20221212	-41.27	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	979	-41.27	20221212	509	12.97	20231030	0.06	N	011090	500	299 억	169622	N	N	37	N	N
126	20231207	120237	57	100.00	KOSPI	N	N	N	N	N	560	-2	5	-0.36	14895707	26620	17.03	562	562	556	730	394	562	559.57	0.28	0	-2	576	568	558	550	540	564	546	300	168	500	390	1	1	59991641	336	-1.43	0.75	12	0.04	-391.00	751.00	979	20221212	-42.80	509	20231030	10.02	925	-39.46	20230110	509	10.02	20231030	979	-42.80	20221212	509	10.02	20231030	0.06	N	011090	500	299 억	169622	N	N	37	N	N
127	20231207	110234	57	100.00	KOSPI	N	N	N	N	N	559	-3	5	-0.53	10196423	18210	11.65	562	562	558	730	394	562	559.94	0.28	0	-100	576	568	558	550	540	564	546	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.03	-391.00	751.00	979	20221212	-42.90	509	20231030	9.82	925	-39.57	20230110	509	9.82	20231030	979	-42.90	20221212	509	9.82	20231030	0.06	N	011090	500	299 억	169622	N	N	37	N	N
128	20231207	100236	57	100.00	KOSPI	N	N	N	N	N	562	0	3	0.00	8709679	15553	9.95	562	562	559	730	394	562	560.00	0.28	0	-100	576	568	558	550	540	564	546	300	168	500	390	1	1	59991641	337	-1.44	0.75	12	0.03	-391.00	751.00	979	20221212	-42.59	509	20231030	10.41	925	-39.24	20230110	509	10.41	20231030	979	-42.59	20221212	509	10.41	20231030	0.06	N	011090	500	299 억	169622	N	N	37	N	N
129	20231207	090237	57	100.00	KOSPI	N	N	N	N	N	562	0	3	0.00	901448	1604	1.03	562	562	562	730	394	562	562.00	0.28	0	-100	576	568	558	550	540	564	546	300	168	500	390	1	1	59991641	337	-1.44	0.75	12	0.00	-391.00	751.00	979	20221212	-42.59	509	20231030	10.41	925	-39.24	20230110	509	10.41	20231030	979	-42.59	20221212	509	10.41	20231030	0.06	N	011090	500	299 억	169622	N	N	37	N	N
130	20231206	160232	57	100.00	KOSPI	N	N	N	N	N	562	-4	5	-0.71	86859590	156344	147.50	566	566	548	735	397	566	555.57	0.28	0	-940	601	583	561	543	521	572	532	300	169	500	390	1	1	59991641	337	-1.44	0.75	12	0.26	-391.00	751.00	981	20221202	-42.71	509	20231030	10.41	925	-39.24	20230110	509	10.41	20231030	979	-42.59	20221212	509	10.41	20231030	0.06	N	011090	500	299 억	170361	N	N	37	N	N
131	20231206	150238	57	100.00	KOSPI	N	N	N	N	N	563	-3	5	-0.53	85932630	154696	145.95	566	566	548	735	397	566	555.49	0.28	0	-740	601	583	561	543	521	572	532	300	169	500	390	1	1	59991641	338	-1.44	0.75	12	0.26	-391.00	751.00	981	20221202	-42.61	509	20231030	10.61	925	-39.14	20230110	509	10.61	20231030	979	-42.49	20221212	509	10.61	20231030	0.06	N	011090	500	299 억	170361	N	N	4	N	N
132	20231206	140235	57	100.00	KOSPI	N	N	N	N	N	562	-4	5	-0.71	85171377	153342	144.67	566	566	548	735	397	566	555.43	0.28	0	-740	601	583	561	543	521	572	532	300	169	500	390	1	1	59991641	337	-1.44	0.75	12	0.26	-391.00	751.00	981	20221202	-42.71	509	20231030	10.41	925	-39.24	20230110	509	10.41	20231030	979	-42.59	20221212	509	10.41	20231030	0.06	N	011090	500	299 억	170361	N	N	4	N	N
133	20231206	130235	57	100.00	KOSPI	N	N	N	N	N	559	-7	5	-1.24	31501031	56396	53.21	566	566	551	735	397	566	558.57	0.28	0	-757	601	583	561	543	521	572	532	300	169	500	390	1	1	59991641	335	-1.43	0.74	12	0.09	-391.00	751.00	981	20221202	-43.02	509	20231030	9.82	925	-39.57	20230110	509	9.82	20231030	979	-42.90	20221212	509	9.82	20231030	0.06	N	011090	500	299 억	170361	N	N	4	N	N
134	20231206	120233	57	100.00	KOSPI	N	N	N	N	N	557	-9	5	-1.59	22821751	40856	38.55	566	566	551	735	397	566	558.59	0.28	0	-757	601	583	561	543	521	572	532	300	169	500	390	1	1	59991641	334	-1.42	0.74	12	0.07	-391.00	751.00	981	20221202	-43.22	509	20231030	9.43	925	-39.78	20230110	509	9.43	20231030	979	-43.11	20221212	509	9.43	20231030	0.06	N	011090	500	299 억	170361	N	N	4	N	N
135	20231206	110237	57	100.00	KOSPI	N	N	N	N	N	560	-6	5	-1.06	19533007	34966	32.99	566	566	551	735	397	566	558.63	0.28	0	123	601	583	561	543	521	572	532	300	169	500	390	1	1	59991641	336	-1.43	0.75	12	0.06	-391.00	751.00	981	20221202	-42.92	509	20231030	10.02	925	-39.46	20230110	509	10.02	20231030	979	-42.80	20221212	509	10.02	20231030	0.06	N	011090	500	299 억	170361	N	N	4	N	N
136	20231206	100235	57	100.00	KOSPI	N	N	N	N	N	560	-6	5	-1.06	12945978	23147	21.84	566	566	551	735	397	566	559.29	0.28	0	89	601	583	561	543	521	572	532	300	169	500	390	1	1	59991641	336	-1.43	0.75	12	0.04	-391.00	751.00	981	20221202	-42.92	509	20231030	10.02	925	-39.46	20230110	509	10.02	20231030	979	-42.80	20221212	509	10.02	20231030	0.06	N	011090	500	299 억	170361	N	N	4	N	N
137	20231206	090236	57	100.00	KOSPI	N	N	N	N	N	560	-6	5	-1.06	4144221	7359	6.94	566	566	558	735	397	566	563.15	0.28	0	87	601	583	561	543	521	572	532	300	169	500	390	1	1	59991641	336	-1.43	0.75	12	0.01	-391.00	751.00	981	20221202	-42.92	509	20231030	10.02	925	-39.46	20230110	509	10.02	20231030	979	-42.80	20221212	509	10.02	20231030	0.06	N	011090	500	299 억	170361	N	N	4	N	N
138	20231205	160236	57	100.00	KOSPI	N	N	N	N	N	566	-11	5	-1.91	60233527	105820	106.99	577	579	539	750	404	577	569.21	0.28	0	-3	585	580	573	568	561	577	565	300	173	500	400	1	1	59991641	340	-1.45	0.75	12	0.18	-391.00	751.00	981	20221202	-42.30	509	20231030	11.20	925	-38.81	20230110	509	11.20	20231030	979	-42.19	20221212	509	11.20	20231030	0.07	N	011090	500	299 억	170364	N	N	4	N	N
139	20231205	150236	57	100.00	KOSPI	N	N	N	N	N	571	-6	5	-1.04	51408723	90235	91.24	577	579	539	750	404	577	569.72	0.28	0	70	585	580	573	568	561	577	565	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.15	-391.00	751.00	981	20221202	-41.79	509	20231030	12.18	925	-38.27	20230110	509	12.18	20231030	979	-41.68	20221212	509	12.18	20231030	0.07	N	011090	500	299 억	170364	N	N	6	N	N
140	20231205	140236	57	100.00	KOSPI	N	N	N	N	N	569	-8	5	-1.39	44448116	77953	78.82	577	579	539	750	404	577	570.19	0.28	0	-1254	585	580	573	568	561	577	565	300	173	500	400	1	1	59991641	341	-1.46	0.76	12	0.13	-391.00	751.00	981	20221202	-42.00	509	20231030	11.79	925	-38.49	20230110	509	11.79	20231030	979	-41.88	20221212	509	11.79	20231030	0.07	N	011090	500	299 억	170364	N	N	6	N	N
141	20231205	130236	57	100.00	KOSPI	N	N	N	N	N	577	0	3	0.00	41994970	73670	74.49	577	577	539	750	404	577	570.04	0.28	0	-1227	585	580	573	568	561	577	565	300	173	500	400	1	1	59991641	346	-1.48	0.77	12	0.12	-391.00	751.00	981	20221202	-41.18	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	979	-41.06	20221212	509	13.36	20231030	0.07	N	011090	500	299 억	170364	N	N	6	N	N
142	20231205	120235	57	100.00	KOSPI	N	N	N	N	N	572	-5	5	-0.87	35261172	61986	62.67	577	577	539	750	404	577	568.86	0.28	0	-1226	585	580	573	568	561	577	565	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.10	-391.00	751.00	981	20221202	-41.69	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	979	-41.57	20221212	509	12.38	20231030	0.07	N	011090	500	299 억	170364	N	N	6	N	N
143	20231205	110234	57	100.00	KOSPI	N	N	N	N	N	572	-5	5	-0.87	34620997	60866	61.54	577	577	539	750	404	577	568.81	0.28	0	-1226	585	580	573	568	561	577	565	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.10	-391.00	751.00	981	20221202	-41.69	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	979	-41.57	20221212	509	12.38	20231030	0.07	N	011090	500	299 억	170364	N	N	6	N	N
144	20231205	100235	57	100.00	KOSPI	N	N	N	N	N	572	-5	5	-0.87	10855547	18856	19.07	577	577	570	750	404	577	575.71	0.28	0	-1163	585	580	573	568	561	577	565	300	173	500	400	1	1	59991641	343	-1.46	0.76	12	0.03	-391.00	751.00	981	20221202	-41.69	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	979	-41.57	20221212	509	12.38	20231030	0.07	N	011090	500	299 억	170364	N	N	6	N	N
145	20231205	090232	57	100.00	KOSPI	N	N	N	N	N	575	-2	5	-0.35	823579	1431	1.45	577	577	575	750	404	577	575.53	0.28	0	-54	585	580	573	568	561	577	565	300	173	500	400	1	1	59991641	345	-1.47	0.77	12	0.00	-391.00	751.00	981	20221202	-41.39	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	979	-41.27	20221212	509	12.97	20231030	0.07	N	011090	500	299 억	170364	N	N	6	N	N
146	20231204	160235	57	100.00	KOSPI	N	N	N	N	N	577	-1	5	-0.17	56444915	98903	174.69	578	578	566	751	405	578	570.71	0.28	0	1557	584	580	574	570	564	583	573	300	173	500	400	1	1	59991641	346	-1.48	0.77	12	0.16	-391.00	751.00	981	20221202	-41.18	509	20231030	13.36	925	-37.62	20230110	509	13.36	20231030	979	-41.06	20221212	509	13.36	20231030	0.07	N	011090	500	299 억	168807	N	N	6	N	N
147	20231204	150236	57	100.00	KOSPI	N	N	N	N	N	570	-8	5	-1.38	55813476	97808	172.76	578	578	566	751	405	578	570.64	0.28	0	1556	584	580	574	570	564	583	573	300	173	500	400	1	1	59991641	342	-1.46	0.76	12	0.16	-391.00	751.00	981	20221202	-41.90	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	979	-41.78	20221212	509	11.98	20231030	0.07	N	011090	500	299 억	168807	N	N	0	N	N
148	20231204	140234	57	100.00	KOSPI	N	N	N	N	N	570	-8	5	-1.38	52099601	91300	161.26	578	578	566	751	405	578	570.64	0.28	0	3488	584	580	574	570	564	583	573	300	173	500	400	1	1	59991641	342	-1.46	0.76	12	0.15	-391.00	751.00	981	20221202	-41.90	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	979	-41.78	20221212	509	11.98	20231030	0.07	N	011090	500	299 억	168807	N	N	0	N	N
149	20231204	130233	57	100.00	KOSPI	N	N	N	N	N	570	-8	5	-1.38	40922178	71673	126.59	578	578	566	751	405	578	570.96	0.28	0	3488	584	580	574	570	564	583	573	300	173	500	400	1	1	59991641	342	-1.46	0.76	12	0.12	-391.00	751.00	981	20221202	-41.90	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	979	-41.78	20221212	509	11.98	20231030	0.07	N	011090	500	299 억	168807	N	N	0	N	N
150	20231204	120234	57	100.00	KOSPI	N	N	N	N	N	567	-11	5	-1.90	35522646	62184	109.83	578	578	566	751	405	578	571.25	0.28	0	3464	584	580	574	570	564	583	573	300	173	500	400	1	1	59991641	340	-1.45	0.75	12	0.10	-391.00	751.00	981	20221202	-42.20	509	20231030	11.39	925	-38.70	20230110	509	11.39	20231030	979	-42.08	20221212	509	11.39	20231030	0.07	N	011090	500	299 억	168807	N	N	0	N	N
151	20231204	110234	57	100.00	KOSPI	N	N	N	N	N	568	-10	5	-1.73	25898952	45231	79.89	578	578	566	751	405	578	572.59	0.28	0	176	584	580	574	570	564	583	573	300	173	500	400	1	1	59991641	341	-1.45	0.76	12	0.08	-391.00	751.00	981	20221202	-42.10	509	20231030	11.59	925	-38.59	20230110	509	11.59	20231030	979	-41.98	20221212	509	11.59	20231030	0.07	N	011090	500	299 억	168807	N	N	0	N	N
152	20231204	100233	57	100.00	KOSPI	N	N	N	N	N	575	-3	5	-0.52	10335010	17986	31.77	578	578	571	751	405	578	574.61	0.28	0	-128	584	580	574	570	564	583	573	300	173	500	400	1	1	59991641	345	-1.47	0.77	12	0.03	-391.00	751.00	981	20221202	-41.39	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	979	-41.27	20221212	509	12.97	20231030	0.07	N	011090	500	299 억	168807	N	N	0	N	N
153	20231204	090234	57	100.00	KOSPI	N	N	N	N	N	578	0	3	0.00	1273293	2203	3.89	578	578	577	751	405	578	577.98	0.28	0	-41	584	580	574	570	564	583	573	300	173	500	400	1	1	59991641	347	-1.48	0.77	12	0.00	-391.00	751.00	981	20221202	-41.08	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	979	-40.96	20221212	509	13.56	20231030	0.07	N	011090	500	299 억	168807	N	N	0	N	N
154	20231201	160233	57	100.00	KOSPI	N	N	N	N	N	578	8	2	1.40	32398396	56588	52.61	570	578	568	741	399	570	572.53	0.28	0	1128	588	578	567	557	546	584	563	300	171	500	390	1	1	59991641	347	-1.48	0.77	12	0.09	-391.00	751.00	981	20221202	-41.08	509	20231030	13.56	925	-37.51	20230110	509	13.56	20231030	981	-41.08	20221202	509	13.56	20231030	0.07	N	011090	500	299 억	167679	N	N	0	N	N
155	20231201	150234	57	100.00	KOSPI	N	N	N	N	N	575	5	2	0.88	30423961	53161	49.42	570	578	568	741	399	570	572.30	0.28	0	1041	588	578	567	557	546	584	563	300	171	500	390	1	1	59991641	345	-1.47	0.77	12	0.09	-391.00	751.00	981	20221202	-41.39	509	20231030	12.97	925	-37.84	20230110	509	12.97	20231030	981	-41.39	20221202	509	12.97	20231030	0.07	N	011090	500	299 억	167679	N	N	0	N	N
156	20231201	140234	57	100.00	KOSPI	N	N	N	N	N	576	6	2	1.05	27705898	48449	45.04	570	578	568	741	399	570	571.86	0.28	0	1041	588	578	567	557	546	584	563	300	171	500	390	1	1	59991641	346	-1.47	0.77	12	0.08	-391.00	751.00	981	20221202	-41.28	509	20231030	13.16	925	-37.73	20230110	509	13.16	20231030	981	-41.28	20221202	509	13.16	20231030	0.07	N	011090	500	299 억	167679	N	N	0	N	N
157	20231201	130233	57	100.00	KOSPI	N	N	N	N	N	572	2	2	0.35	20991846	36788	34.20	570	575	568	741	399	570	570.62	0.28	0	1059	588	578	567	557	546	584	563	300	171	500	390	1	1	59991641	343	-1.46	0.76	12	0.06	-391.00	751.00	981	20221202	-41.69	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	981	-41.69	20221202	509	12.38	20231030	0.07	N	011090	500	299 억	167679	N	N	0	N	N
158	20231201	120235	57	100.00	KOSPI	N	N	N	N	N	572	2	2	0.35	19219921	33686	31.32	570	575	568	741	399	570	570.56	0.28	0	1059	588	578	567	557	546	584	563	300	171	500	390	1	1	59991641	343	-1.46	0.76	12	0.06	-391.00	751.00	981	20221202	-41.69	509	20231030	12.38	925	-38.16	20230110	509	12.38	20231030	981	-41.69	20221202	509	12.38	20231030	0.07	N	011090	500	299 억	167679	N	N	0	N	N
159	20231201	110233	57	100.00	KOSPI	N	N	N	N	N	574	4	2	0.70	17062998	29920	27.82	570	574	568	741	399	570	570.29	0.28	0	1059	588	578	567	557	546	584	563	300	171	500	390	1	1	59991641	344	-1.47	0.76	12	0.05	-391.00	751.00	981	20221202	-41.49	509	20231030	12.77	925	-37.95	20230110	509	12.77	20231030	981	-41.49	20221202	509	12.77	20231030	0.07	N	011090	500	299 억	167679	N	N	0	N	N
160	20231201	100234	57	100.00	KOSPI	N	N	N	N	N	569	-1	5	-0.18	14457261	25364	23.58	570	572	568	741	399	570	569.99	0.28	0	130	588	578	567	557	546	584	563	300	171	500	390	1	1	59991641	341	-1.46	0.76	12	0.04	-391.00	751.00	981	20221202	-42.00	509	20231030	11.79	925	-38.49	20230110	509	11.79	20231030	981	-42.00	20221202	509	11.79	20231030	0.07	N	011090	500	299 억	167679	N	N	0	N	N
161	20231201	090231	57	100.00	KOSPI	N	N	N	N	N	570	0	3	0.00	811110	1423	1.32	570	570	570	741	399	570	570.00	0.28	0	0	588	578	567	557	546	584	563	300	171	500	390	1	1	59991641	342	-1.46	0.76	12	0.00	-391.00	751.00	981	20221202	-41.90	509	20231030	11.98	925	-38.38	20230110	509	11.98	20231030	981	-41.90	20221202	509	11.98	20231030	0.07	N	011090	500	299 억	167679	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History