KissMeData/011090/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160300	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	73119172	127506	67.61	572	588	568	759	409	584	573.44	0.58	4187	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	1	N	N
3	20241231	150302	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	73119172	127506	67.61	572	588	568	759	409	584	573.44	0.58	4187	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	1	N	N
4	20241231	140301	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	73119172	127506	67.61	572	588	568	759	409	584	573.44	0.58	4187	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	1	N	N
5	20241231	130300	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	73119172	127506	67.61	572	588	568	759	409	584	573.44	0.58	4187	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	1	N	N
6	20241231	120300	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	73119172	127506	67.61	572	588	568	759	409	584	573.44	0.58	4187	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	1	N	N
7	20241231	110259	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	73119172	127506	67.61	572	588	568	759	409	584	573.44	0.58	4187	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	1	N	N
8	20241231	100301	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	73119172	127506	67.61	572	588	568	759	409	584	573.44	0.58	4187	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	1	N	N
9	20241231	090302	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	73119172	127506	67.61	572	588	568	759	409	584	573.44	0.58	4187	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	346172	N	N	1	N	N
10	20241230	160259	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	72775838	126912	67.29	572	588	568	759	409	584	573.44	0.57	0	6884	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.21	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	341985	N	N	1	N	N
11	20241230	150301	57	100.00	KOSPI		제조	N	N	N	N	N	576	-8	5	-1.37	67120426	117089	62.08	572	588	568	759	409	584	573.24	0.57	0	7122	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	346	-1.76	0.87	12	0.20	-328.00	659.00	756	20241212	-23.81	421	20241210	36.82	756	-23.81	20241212	421	36.82	20241210	756	-23.81	20241212	421	36.82	20241210	0.13	N	011090	500	299 억	341985	N	N	1	N	N
12	20241230	140301	57	100.00	KOSPI		제조	N	N	N	N	N	574	-10	5	-1.71	62876937	109710	58.17	572	588	568	759	409	584	573.12	0.57	0	5986	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	344	-1.75	0.87	12	0.18	-328.00	659.00	756	20241212	-24.07	421	20241210	36.34	756	-24.07	20241212	421	36.34	20241210	756	-24.07	20241212	421	36.34	20241210	0.13	N	011090	500	299 억	341985	N	N	1	N	N
13	20241230	130300	57	100.00	KOSPI		제조	N	N	N	N	N	575	-9	5	-1.54	56061414	97826	51.87	572	588	568	759	409	584	573.07	0.57	0	6463	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	345	-1.75	0.87	12	0.16	-328.00	659.00	756	20241212	-23.94	421	20241210	36.58	756	-23.94	20241212	421	36.58	20241210	756	-23.94	20241212	421	36.58	20241210	0.13	N	011090	500	299 억	341985	N	N	1	N	N
14	20241230	120259	57	100.00	KOSPI		제조	N	N	N	N	N	573	-11	5	-1.88	47090417	82084	43.52	572	588	568	759	409	584	573.69	0.57	0	365	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	344	-1.75	0.87	12	0.14	-328.00	659.00	756	20241212	-24.21	421	20241210	36.10	756	-24.21	20241212	421	36.10	20241210	756	-24.21	20241212	421	36.10	20241210	0.13	N	011090	500	299 억	341985	N	N	1	N	N
15	20241230	110300	57	100.00	KOSPI		제조	N	N	N	N	N	578	-6	5	-1.03	23120464	40419	21.43	572	588	568	759	409	584	572.02	0.57	0	-449	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.76	0.88	12	0.07	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	341985	N	N	1	N	N
16	20241230	100301	57	100.00	KOSPI		제조	N	N	N	N	N	577	-7	5	-1.20	16197483	28332	15.02	572	588	568	759	409	584	571.70	0.57	0	-347	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	346	-1.76	0.88	12	0.05	-328.00	659.00	756	20241212	-23.68	421	20241210	37.05	756	-23.68	20241212	421	37.05	20241210	756	-23.68	20241212	421	37.05	20241210	0.13	N	011090	500	299 억	341985	N	N	1	N	N
17	20241230	090301	57	100.00	KOSPI		제조	N	N	N	N	N	579	-5	5	-0.86	3758413	6555	3.48	572	588	572	759	409	584	573.37	0.57	0	1560	634	609	588	563	542	607	561	300	175	500	400	1	1	59991641	347	-1.77	0.88	12	0.01	-328.00	659.00	756	20241212	-23.41	421	20241210	37.53	756	-23.41	20241212	421	37.53	20241210	756	-23.41	20241212	421	37.53	20241210	0.13	N	011090	500	299 억	341985	N	N	1	N	N
18	20241227	160259	57	100.00	KOSPI		제조업	N	N	N	N	N	584	-7	5	-1.18	107786994	185665	43.41	584	613	567	768	414	591	580.55	0.58	0	-928	630	610	591	571	552	601	562	300	177	500	410	1	1	59991641	350	-1.78	0.89	12	0.31	-328.00	659.00	756	20241212	-22.75	421	20241210	38.72	756	-22.75	20241212	421	38.72	20241210	756	-22.75	20241212	421	38.72	20241210	0.13	N	011090	500	299 억	347525	N	N	1	N	N
19	20241227	150258	57	100.00	KOSPI		제조업	N	N	N	N	N	572	-19	5	-3.21	102089404	175848	41.11	584	613	567	768	414	591	580.55	0.58	0	-434	630	610	591	571	552	601	562	300	177	500	410	1	1	59991641	343	-1.74	0.87	12	0.29	-328.00	659.00	756	20241212	-24.34	421	20241210	35.87	756	-24.34	20241212	421	35.87	20241210	756	-24.34	20241212	421	35.87	20241210	0.13	N	011090	500	299 억	347525	N	N	1	N	N
20	20241227	140301	57	100.00	KOSPI		제조업	N	N	N	N	N	577	-14	5	-2.37	91421250	157134	36.74	584	613	567	768	414	591	581.80	0.58	0	-4583	630	610	591	571	552	601	562	300	177	500	410	1	1	59991641	346	-1.76	0.88	12	0.26	-328.00	659.00	756	20241212	-23.68	421	20241210	37.05	756	-23.68	20241212	421	37.05	20241210	756	-23.68	20241212	421	37.05	20241210	0.13	N	011090	500	299 억	347525	N	N	1	N	N
21	20241227	130301	57	100.00	KOSPI		제조업	N	N	N	N	N	573	-18	5	-3.05	88888332	152693	35.70	584	613	567	768	414	591	582.14	0.58	0	-5413	630	610	591	571	552	601	562	300	177	500	410	1	1	59991641	344	-1.75	0.87	12	0.25	-328.00	659.00	756	20241212	-24.21	421	20241210	36.10	756	-24.21	20241212	421	36.10	20241210	756	-24.21	20241212	421	36.10	20241210	0.13	N	011090	500	299 억	347525	N	N	1	N	N
22	20241227	120259	57	100.00	KOSPI		제조업	N	N	N	N	N	578	-13	5	-2.20	63363874	108100	25.27	584	613	576	768	414	591	586.16	0.58	0	-4779	630	610	591	571	552	601	562	300	177	500	410	1	1	59991641	347	-1.76	0.88	12	0.18	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	347525	N	N	1	N	N
23	20241227	110258	57	100.00	KOSPI		제조업	N	N	N	N	N	577	-14	5	-2.37	60847049	103743	24.26	584	613	577	768	414	591	586.52	0.58	0	-4775	630	610	591	571	552	601	562	300	177	500	410	1	1	59991641	346	-1.76	0.88	12	0.17	-328.00	659.00	756	20241212	-23.68	421	20241210	37.05	756	-23.68	20241212	421	37.05	20241210	756	-23.68	20241212	421	37.05	20241210	0.13	N	011090	500	299 억	347525	N	N	1	N	N
24	20241227	100259	57	100.00	KOSPI		제조업	N	N	N	N	N	581	-10	5	-1.69	50749561	86333	20.18	584	613	577	768	414	591	587.84	0.58	0	-7587	630	610	591	571	552	601	562	300	177	500	410	1	1	59991641	349	-1.77	0.88	12	0.14	-328.00	659.00	756	20241212	-23.15	421	20241210	38.00	756	-23.15	20241212	421	38.00	20241210	756	-23.15	20241212	421	38.00	20241210	0.13	N	011090	500	299 억	347525	N	N	1	N	N
25	20241227	090301	57	100.00	KOSPI		제조업	N	N	N	N	N	592	1	2	0.17	4585627	7717	1.80	584	613	584	768	414	591	594.22	0.58	0	3091	630	610	591	571	552	601	562	300	177	500	410	1	1	59991641	355	-1.80	0.90	12	0.01	-328.00	659.00	756	20241212	-21.69	421	20241210	40.62	756	-21.69	20241212	421	40.62	20241210	756	-21.69	20241212	421	40.62	20241210	0.13	N	011090	500	299 억	347525	N	N	1	N	N
26	20241226	160259	57	100.00	KOSPI		제조업	N	N	N	N	N	591	-1	5	-0.17	250452265	427194	170.71	597	611	572	769	415	592	586.27	0.64	0	-54089	600	596	588	584	576	598	586	300	177	500	410	1	1	59991641	355	-1.80	0.90	12	0.71	-328.00	659.00	756	20241212	-21.83	421	20241210	40.38	756	-21.83	20241212	421	40.38	20241210	756	-21.83	20241212	421	40.38	20241210	0.13	N	011090	500	299 억	381280	N	N	1	N	N
27	20241226	150257	57	100.00	KOSPI		제조업	N	N	N	N	N	579	-13	5	-2.20	227451273	387251	154.75	597	611	573	769	415	592	587.35	0.64	0	-53526	600	596	588	584	576	598	586	300	177	500	410	1	1	59991641	347	-1.77	0.88	12	0.65	-328.00	659.00	756	20241212	-23.41	421	20241210	37.53	756	-23.41	20241212	421	37.53	20241210	756	-23.41	20241212	421	37.53	20241210	0.13	N	011090	500	299 억	381280	N	N	1	N	N
28	20241226	140257	57	100.00	KOSPI		제조업	N	N	N	N	N	581	-11	5	-1.86	192901235	327529	130.88	597	611	573	769	415	592	588.96	0.64	0	-53090	600	596	588	584	576	598	586	300	177	500	410	1	1	59991641	349	-1.77	0.88	12	0.55	-328.00	659.00	756	20241212	-23.15	421	20241210	38.00	756	-23.15	20241212	421	38.00	20241210	756	-23.15	20241212	421	38.00	20241210	0.13	N	011090	500	299 억	381280	N	N	1	N	N
29	20241226	130259	57	100.00	KOSPI		제조업	N	N	N	N	N	579	-13	5	-2.20	158849545	268517	107.30	597	611	579	769	415	592	591.58	0.64	0	-43785	600	596	588	584	576	598	586	300	177	500	410	1	1	59991641	347	-1.77	0.88	12	0.45	-328.00	659.00	756	20241212	-23.41	421	20241210	37.53	756	-23.41	20241212	421	37.53	20241210	756	-23.41	20241212	421	37.53	20241210	0.13	N	011090	500	299 억	381280	N	N	1	N	N
30	20241226	120258	57	100.00	KOSPI		제조업	N	N	N	N	N	586	-6	5	-1.01	149124029	251778	100.61	597	611	580	769	415	592	592.28	0.64	0	-28736	600	596	588	584	576	598	586	300	177	500	410	1	1	59991641	352	-1.79	0.89	12	0.42	-328.00	659.00	756	20241212	-22.49	421	20241210	39.19	756	-22.49	20241212	421	39.19	20241210	756	-22.49	20241212	421	39.19	20241210	0.13	N	011090	500	299 억	381280	N	N	1	N	N
31	20241226	110258	57	100.00	KOSPI		제조업	N	N	N	N	N	583	-9	5	-1.52	134179741	226123	90.36	597	611	582	769	415	592	593.39	0.64	0	-14665	600	596	588	584	576	598	586	300	177	500	410	1	1	59991641	350	-1.78	0.88	12	0.38	-328.00	659.00	756	20241212	-22.88	421	20241210	38.48	756	-22.88	20241212	421	38.48	20241210	756	-22.88	20241212	421	38.48	20241210	0.13	N	011090	500	299 억	381280	N	N	1	N	N
32	20241226	100258	57	100.00	KOSPI		제조업	N	N	N	N	N	603	11	2	1.86	64735090	108349	43.30	597	611	586	769	415	592	597.47	0.64	0	3404	600	596	588	584	576	598	586	300	177	500	410	1	1	59991641	362	-1.84	0.92	12	0.18	-328.00	659.00	756	20241212	-20.24	421	20241210	43.23	756	-20.24	20241212	421	43.23	20241210	756	-20.24	20241212	421	43.23	20241210	0.13	N	011090	500	299 억	381280	N	N	1	N	N
33	20241226	090258	57	100.00	KOSPI		제조업	N	N	N	N	N	594	2	2	0.34	1598399	2683	1.07	597	597	592	769	415	592	595.75	0.64	0	-189	600	596	588	584	576	598	586	300	177	500	410	1	1	59991641	356	-1.81	0.90	12	0.00	-328.00	659.00	756	20241212	-21.43	421	20241210	41.09	756	-21.43	20241212	421	41.09	20241210	756	-21.43	20241212	421	41.09	20241210	0.13	N	011090	500	299 억	381280	N	N	1	N	N
34	20241224	160258	57	100.00	KOSPI		제조업	N	N	N	N	N	592	0	3	0.00	142510871	242650	95.86	592	592	580	769	415	592	587.31	0.67	0	-36031	612	601	586	575	560	607	581	300	177	500	410	1	1	59991641	355	-1.80	0.90	12	0.40	-328.00	659.00	756	20241212	-21.69	421	20241210	40.62	756	-21.69	20241212	421	40.62	20241210	756	-21.69	20241212	421	40.62	20241210	0.13	N	011090	500	299 억	402688	N	N	1	N	N
35	20241224	150257	57	100.00	KOSPI		제조업	N	N	N	N	N	586	-6	5	-1.01	115727231	196911	77.79	592	592	580	769	415	592	587.71	0.67	0	-26854	612	601	586	575	560	607	581	300	177	500	410	1	1	59991641	352	-1.79	0.89	12	0.33	-328.00	659.00	756	20241212	-22.49	421	20241210	39.19	756	-22.49	20241212	421	39.19	20241210	756	-22.49	20241212	421	39.19	20241210	0.13	N	011090	500	299 억	402688	N	N	67	N	N
36	20241224	140257	57	100.00	KOSPI		제조업	N	N	N	N	N	585	-7	5	-1.18	59025556	100802	39.82	592	592	580	769	415	592	585.56	0.67	0	-20803	612	601	586	575	560	607	581	300	177	500	410	1	1	59991641	351	-1.78	0.89	12	0.17	-328.00	659.00	756	20241212	-22.62	421	20241210	38.95	756	-22.62	20241212	421	38.95	20241210	756	-22.62	20241212	421	38.95	20241210	0.13	N	011090	500	299 억	402688	N	N	67	N	N
37	20241224	130257	57	100.00	KOSPI		제조업	N	N	N	N	N	585	-7	5	-1.18	48308075	82435	32.57	592	592	580	769	415	592	586.01	0.67	0	-20812	612	601	586	575	560	607	581	300	177	500	410	1	1	59991641	351	-1.78	0.89	12	0.14	-328.00	659.00	756	20241212	-22.62	421	20241210	38.95	756	-22.62	20241212	421	38.95	20241210	756	-22.62	20241212	421	38.95	20241210	0.13	N	011090	500	299 억	402688	N	N	67	N	N
38	20241224	120256	57	100.00	KOSPI		제조업	N	N	N	N	N	587	-5	5	-0.84	34656437	59133	23.36	592	592	580	769	415	592	586.08	0.67	0	-7837	612	601	586	575	560	607	581	300	177	500	410	1	1	59991641	352	-1.79	0.89	12	0.10	-328.00	659.00	756	20241212	-22.35	421	20241210	39.43	756	-22.35	20241212	421	39.43	20241210	756	-22.35	20241212	421	39.43	20241210	0.13	N	011090	500	299 억	402688	N	N	67	N	N
39	20241224	110258	57	100.00	KOSPI		제조업	N	N	N	N	N	590	-2	5	-0.34	28525408	48716	19.25	592	592	580	769	415	592	585.54	0.67	0	262	612	601	586	575	560	607	581	300	177	500	410	1	1	59991641	354	-1.80	0.90	12	0.08	-328.00	659.00	756	20241212	-21.96	421	20241210	40.14	756	-21.96	20241212	421	40.14	20241210	756	-21.96	20241212	421	40.14	20241210	0.13	N	011090	500	299 억	402688	N	N	67	N	N
40	20241224	100257	57	100.00	KOSPI		제조업	N	N	N	N	N	590	-2	5	-0.34	21325349	36475	14.41	592	592	580	769	415	592	584.66	0.67	0	4805	612	601	586	575	560	607	581	300	177	500	410	1	1	59991641	354	-1.80	0.90	12	0.06	-328.00	659.00	756	20241212	-21.96	421	20241210	40.14	756	-21.96	20241212	421	40.14	20241210	756	-21.96	20241212	421	40.14	20241210	0.13	N	011090	500	299 억	402688	N	N	67	N	N
41	20241224	090259	57	100.00	KOSPI		제조업	N	N	N	N	N	586	-6	5	-1.01	2607329	4407	1.74	592	592	585	769	415	592	591.63	0.67	0	-674	612	601	586	575	560	607	581	300	177	500	410	1	1	59991641	352	-1.79	0.89	12	0.01	-328.00	659.00	756	20241212	-22.49	421	20241210	39.19	756	-22.49	20241212	421	39.19	20241210	756	-22.49	20241212	421	39.19	20241210	0.13	N	011090	500	299 억	402688	N	N	67	N	N
42	20241223	160256	57	100.00	KOSPI		제조업	N	N	N	N	N	592	-6	5	-1.00	146293800	250572	34.33	581	597	571	777	419	598	583.82	0.58	0	52234	630	613	584	567	538	622	576	300	179	500	410	1	1	59991641	355	-1.80	0.90	12	0.42	-328.00	659.00	756	20241212	-21.69	421	20241210	40.62	756	-21.69	20241212	421	40.62	20241210	756	-21.69	20241212	421	40.62	20241210	0.13	N	011090	500	299 억	350454	N	N	67	N	N
43	20241223	150257	57	100.00	KOSPI		제조업	N	N	N	N	N	589	-9	5	-1.51	134534544	230604	31.59	581	597	571	777	419	598	583.40	0.58	0	51111	630	613	584	567	538	622	576	300	179	500	410	1	1	59991641	353	-1.80	0.89	12	0.38	-328.00	659.00	756	20241212	-22.09	421	20241210	39.90	756	-22.09	20241212	421	39.90	20241210	756	-22.09	20241212	421	39.90	20241210	0.13	N	011090	500	299 억	350454	N	N	13	N	N
44	20241223	140255	57	100.00	KOSPI		제조업	N	N	N	N	N	587	-11	5	-1.84	129762503	222507	30.48	581	597	571	777	419	598	583.18	0.58	0	51494	630	613	584	567	538	622	576	300	179	500	410	1	1	59991641	352	-1.79	0.89	12	0.37	-328.00	659.00	756	20241212	-22.35	421	20241210	39.43	756	-22.35	20241212	421	39.43	20241210	756	-22.35	20241212	421	39.43	20241210	0.13	N	011090	500	299 억	350454	N	N	13	N	N
45	20241223	130257	57	100.00	KOSPI		제조업	N	N	N	N	N	588	-10	5	-1.67	124530049	213592	29.26	581	597	571	777	419	598	583.03	0.58	0	53084	630	613	584	567	538	622	576	300	179	500	410	1	1	59991641	353	-1.79	0.89	12	0.36	-328.00	659.00	756	20241212	-22.22	421	20241210	39.67	756	-22.22	20241212	421	39.67	20241210	756	-22.22	20241212	421	39.67	20241210	0.13	N	011090	500	299 억	350454	N	N	13	N	N
46	20241223	120256	57	100.00	KOSPI		제조업	N	N	N	N	N	589	-9	5	-1.51	119269915	204681	28.04	581	597	571	777	419	598	582.71	0.58	0	53769	630	613	584	567	538	622	576	300	179	500	410	1	1	59991641	353	-1.80	0.89	12	0.34	-328.00	659.00	756	20241212	-22.09	421	20241210	39.90	756	-22.09	20241212	421	39.90	20241210	756	-22.09	20241212	421	39.90	20241210	0.13	N	011090	500	299 억	350454	N	N	13	N	N
47	20241223	110256	57	100.00	KOSPI		제조업	N	N	N	N	N	588	-10	5	-1.67	94512886	162543	22.27	581	597	571	777	419	598	581.46	0.58	0	57402	630	613	584	567	538	622	576	300	179	500	410	1	1	59991641	353	-1.79	0.89	12	0.27	-328.00	659.00	756	20241212	-22.22	421	20241210	39.67	756	-22.22	20241212	421	39.67	20241210	756	-22.22	20241212	421	39.67	20241210	0.13	N	011090	500	299 억	350454	N	N	13	N	N
48	20241223	100256	57	100.00	KOSPI		제조업	N	N	N	N	N	584	-14	5	-2.34	76199430	131569	18.03	581	590	571	777	419	598	579.16	0.58	0	61777	630	613	584	567	538	622	576	300	179	500	410	1	1	59991641	350	-1.78	0.89	12	0.22	-328.00	659.00	756	20241212	-22.75	421	20241210	38.72	756	-22.75	20241212	421	38.72	20241210	756	-22.75	20241212	421	38.72	20241210	0.13	N	011090	500	299 억	350454	N	N	13	N	N
49	20241223	090256	57	100.00	KOSPI		제조업	N	N	N	N	N	585	-13	5	-2.17	7884502	13557	1.86	581	588	580	777	419	598	581.57	0.58	0	649	630	613	584	567	538	622	576	300	179	500	410	1	1	59991641	351	-1.78	0.89	12	0.02	-328.00	659.00	756	20241212	-22.62	421	20241210	38.95	756	-22.62	20241212	421	38.95	20241210	756	-22.62	20241212	421	38.95	20241210	0.13	N	011090	500	299 억	350454	N	N	13	N	N
50	20241220	160255	57	100.00	KOSPI		제조업	N	N	N	N	N	598	-3	5	-0.50	415874564	720587	184.60	597	601	555	781	421	601	577.07	0.65	0	-41101	623	611	598	586	573	605	580	300	180	500	420	1	1	59991641	359	-1.82	0.91	12	1.20	-328.00	659.00	756	20241212	-20.90	421	20241210	42.04	756	-20.90	20241212	421	42.04	20241210	756	-20.90	20241212	421	42.04	20241210	0.13	N	011090	500	299 억	391675	N	N	13	N	N
51	20241220	150255	57	100.00	KOSPI		제조업	N	N	N	N	N	577	-24	5	-3.99	388045117	673562	172.55	597	601	555	781	421	601	576.11	0.65	0	-39136	623	611	598	586	573	605	580	300	180	500	420	1	1	59991641	346	-1.76	0.88	12	1.12	-328.00	659.00	756	20241212	-23.68	421	20241210	37.05	756	-23.68	20241212	421	37.05	20241210	756	-23.68	20241212	421	37.05	20241210	0.13	N	011090	500	299 억	391675	N	N	0	N	N
52	20241220	140255	57	100.00	KOSPI		제조업	N	N	N	N	N	577	-24	5	-3.99	301587301	526037	134.76	597	599	555	781	421	601	573.32	0.65	0	-34969	623	611	598	586	573	605	580	300	180	500	420	1	1	59991641	346	-1.76	0.88	12	0.88	-328.00	659.00	756	20241212	-23.68	421	20241210	37.05	756	-23.68	20241212	421	37.05	20241210	756	-23.68	20241212	421	37.05	20241210	0.13	N	011090	500	299 억	391675	N	N	0	N	N
53	20241220	130255	57	100.00	KOSPI		제조업	N	N	N	N	N	573	-28	5	-4.66	229065542	401806	102.94	597	597	555	781	421	601	570.09	0.65	0	-10499	623	611	598	586	573	605	580	300	180	500	420	1	1	59991641	344	-1.75	0.87	12	0.67	-328.00	659.00	756	20241212	-24.21	421	20241210	36.10	756	-24.21	20241212	421	36.10	20241210	756	-24.21	20241212	421	36.10	20241210	0.13	N	011090	500	299 억	391675	N	N	0	N	N
54	20241220	120253	57	100.00	KOSPI		제조업	N	N	N	N	N	578	-23	5	-3.83	169142994	296864	76.05	597	597	555	781	421	601	569.77	0.65	0	-829	623	611	598	586	573	605	580	300	180	500	420	1	1	59991641	347	-1.76	0.88	12	0.49	-328.00	659.00	756	20241212	-23.54	421	20241210	37.29	756	-23.54	20241212	421	37.29	20241210	756	-23.54	20241212	421	37.29	20241210	0.13	N	011090	500	299 억	391675	N	N	0	N	N
55	20241220	110253	57	100.00	KOSPI		제조업	N	N	N	N	N	568	-33	5	-5.49	87233281	151588	38.83	597	597	567	781	421	601	575.46	0.65	0	-2218	623	611	598	586	573	605	580	300	180	500	420	1	1	59991641	341	-1.73	0.86	12	0.25	-328.00	659.00	756	20241212	-24.87	421	20241210	34.92	756	-24.87	20241212	421	34.92	20241210	756	-24.87	20241212	421	34.92	20241210	0.13	N	011090	500	299 억	391675	N	N	0	N	N
56	20241220	100254	57	100.00	KOSPI		제조업	N	N	N	N	N	575	-26	5	-4.33	60292666	104304	26.72	597	597	570	781	421	601	578.05	0.65	0	-1799	623	611	598	586	573	605	580	300	180	500	420	1	1	59991641	345	-1.75	0.87	12	0.17	-328.00	659.00	756	20241212	-23.94	421	20241210	36.58	756	-23.94	20241212	421	36.58	20241210	756	-23.94	20241212	421	36.58	20241210	0.13	N	011090	500	299 억	391675	N	N	0	N	N
57	20241220	090255	57	100.00	KOSPI		제조업	N	N	N	N	N	594	-7	5	-1.16	1395339	2345	0.60	597	597	593	781	421	601	595.03	0.65	0	-112	623	611	598	586	573	605	580	300	180	500	420	1	1	59991641	356	-1.81	0.90	12	0.00	-328.00	659.00	756	20241212	-21.43	421	20241210	41.09	756	-21.43	20241212	421	41.09	20241210	756	-21.43	20241212	421	41.09	20241210	0.13	N	011090	500	299 억	391675	N	N	0	N	N
58	20241219	160255	57	100.00	KOSPI		제조업	N	N	N	N	N	601	-15	5	-2.44	228107313	384042	89.97	610	610	585	800	432	616	593.96	0.63	0	14922	646	630	610	594	574	621	585	300	184	500	430	1	1	59991641	361	-1.83	0.91	12	0.64	-328.00	659.00	756	20241212	-20.50	421	20241210	42.76	756	-20.50	20241212	421	42.76	20241210	756	-20.50	20241212	421	42.76	20241210	0.25	N	011090	500	299 억	376736	N	N	62	N	N
59	20241219	150252	57	100.00	KOSPI		제조업	N	N	N	N	N	592	-24	5	-3.90	207587282	349318	81.84	610	610	585	800	432	616	594.25	0.63	0	17596	646	630	610	594	574	621	585	300	184	500	430	1	1	59991641	355	-1.80	0.90	12	0.58	-328.00	659.00	756	20241212	-21.69	421	20241210	40.62	756	-21.69	20241212	421	40.62	20241210	756	-21.69	20241212	421	40.62	20241210	0.25	N	011090	500	299 억	376736	N	N	62	N	N
60	20241219	140254	57	100.00	KOSPI		제조업	N	N	N	N	N	593	-23	5	-3.73	177919134	298906	70.03	610	610	585	800	432	616	595.22	0.63	0	21586	646	630	610	594	574	621	585	300	184	500	430	1	1	59991641	356	-1.81	0.90	12	0.50	-328.00	659.00	756	20241212	-21.56	421	20241210	40.86	756	-21.56	20241212	421	40.86	20241210	756	-21.56	20241212	421	40.86	20241210	0.25	N	011090	500	299 억	376736	N	N	62	N	N
61	20241219	130253	57	100.00	KOSPI		제조업	N	N	N	N	N	589	-27	5	-4.38	160787611	269838	63.22	610	610	585	800	432	616	595.86	0.63	0	14092	646	630	610	594	574	621	585	300	184	500	430	1	1	59991641	353	-1.80	0.89	12	0.45	-328.00	659.00	756	20241212	-22.09	421	20241210	39.90	756	-22.09	20241212	421	39.90	20241210	756	-22.09	20241212	421	39.90	20241210	0.25	N	011090	500	299 억	376736	N	N	62	N	N
62	20241219	120254	57	100.00	KOSPI		제조업	N	N	N	N	N	590	-26	5	-4.22	101227842	170014	39.83	610	610	585	800	432	616	595.39	0.63	0	7835	646	630	610	594	574	621	585	300	184	500	430	1	1	59991641	354	-1.80	0.90	12	0.28	-328.00	659.00	756	20241212	-21.96	421	20241210	40.14	756	-21.96	20241212	421	40.14	20241210	756	-21.96	20241212	421	40.14	20241210	0.25	N	011090	500	299 억	376736	N	N	62	N	N
63	20241219	110254	57	100.00	KOSPI		제조업	N	N	N	N	N	600	-16	5	-2.60	41114692	68258	15.99	610	610	595	800	432	616	602.31	0.63	0	7319	646	630	610	594	574	621	585	300	184	500	430	1	1	59991641	360	-1.83	0.91	12	0.11	-328.00	659.00	756	20241212	-20.63	421	20241210	42.52	756	-20.63	20241212	421	42.52	20241210	756	-20.63	20241212	421	42.52	20241210	0.25	N	011090	500	299 억	376736	N	N	62	N	N
64	20241219	100254	57	100.00	KOSPI		제조업	N	N	N	N	N	599	-17	5	-2.76	35887819	59557	13.95	610	610	595	800	432	616	602.54	0.63	0	7129	646	630	610	594	574	621	585	300	184	500	430	1	1	59991641	359	-1.83	0.91	12	0.10	-328.00	659.00	756	20241212	-20.77	421	20241210	42.28	756	-20.77	20241212	421	42.28	20241210	756	-20.77	20241212	421	42.28	20241210	0.25	N	011090	500	299 억	376736	N	N	62	N	N
65	20241219	090254	57	100.00	KOSPI		제조업	N	N	N	N	N	609	-7	5	-1.14	4538802	7455	1.75	610	610	600	800	432	616	608.67	0.63	0	-1814	646	630	610	594	574	621	585	300	184	500	430	1	1	59991641	365	-1.86	0.92	12	0.01	-328.00	659.00	756	20241212	-19.44	421	20241210	44.66	756	-19.44	20241212	421	44.66	20241210	756	-19.44	20241212	421	44.66	20241210	0.25	N	011090	500	299 억	376736	N	N	62	N	N
66	20241218	160252	57	100.00	KOSPI		제조업	N	N	N	N	N	616	-10	5	-1.60	256313705	426193	60.38	620	626	590	813	439	626	601.39	0.60	0	14050	654	639	620	605	586	647	613	300	187	500	430	1	1	59991641	370	-1.88	0.93	12	0.71	-328.00	659.00	756	20241212	-18.52	421	20241210	46.32	756	-18.52	20241212	421	46.32	20241210	756	-18.52	20241212	421	46.32	20241210	0.23	N	011090	500	299 억	362770	N	N	62	N	N
67	20241218	150253	57	100.00	KOSPI		제조업	N	N	N	N	N	611	-15	5	-2.40	245891324	409253	57.98	620	626	590	813	439	626	600.82	0.60	0	20018	654	639	620	605	586	647	613	300	187	500	430	1	1	59991641	367	-1.86	0.93	12	0.68	-328.00	659.00	756	20241212	-19.18	421	20241210	45.13	756	-19.18	20241212	421	45.13	20241210	756	-19.18	20241212	421	45.13	20241210	0.23	N	011090	500	299 억	362770	N	N	2	N	N
68	20241218	140253	57	100.00	KOSPI		제조업	N	N	N	N	N	600	-26	5	-4.15	225746089	375904	53.26	620	626	590	813	439	626	600.53	0.60	0	22425	654	639	620	605	586	647	613	300	187	500	430	1	1	59991641	360	-1.83	0.91	12	0.63	-328.00	659.00	756	20241212	-20.63	421	20241210	42.52	756	-20.63	20241212	421	42.52	20241210	756	-20.63	20241212	421	42.52	20241210	0.23	N	011090	500	299 억	362770	N	N	2	N	N
69	20241218	130253	57	100.00	KOSPI		제조업	N	N	N	N	N	596	-30	5	-4.79	212351121	353361	50.06	620	626	590	813	439	626	600.93	0.60	0	15652	654	639	620	605	586	647	613	300	187	500	430	1	1	59991641	358	-1.82	0.90	12	0.59	-328.00	659.00	756	20241212	-21.16	421	20241210	41.57	756	-21.16	20241212	421	41.57	20241210	756	-21.16	20241212	421	41.57	20241210	0.23	N	011090	500	299 억	362770	N	N	2	N	N
70	20241218	120254	57	100.00	KOSPI		제조업	N	N	N	N	N	596	-30	5	-4.79	187925717	312422	44.26	620	626	590	813	439	626	601.50	0.60	0	9327	654	639	620	605	586	647	613	300	187	500	430	1	1	59991641	358	-1.82	0.90	12	0.52	-328.00	659.00	756	20241212	-21.16	421	20241210	41.57	756	-21.16	20241212	421	41.57	20241210	756	-21.16	20241212	421	41.57	20241210	0.23	N	011090	500	299 억	362770	N	N	2	N	N
71	20241218	110253	57	100.00	KOSPI		제조업	N	N	N	N	N	595	-31	5	-4.95	158954409	263658	37.36	620	626	590	813	439	626	602.87	0.60	0	338	654	639	620	605	586	647	613	300	187	500	430	1	1	59991641	357	-1.81	0.90	12	0.44	-328.00	659.00	756	20241212	-21.30	421	20241210	41.33	756	-21.30	20241212	421	41.33	20241210	756	-21.30	20241212	421	41.33	20241210	0.23	N	011090	500	299 억	362770	N	N	2	N	N
72	20241218	100254	57	100.00	KOSPI		제조업	N	N	N	N	N	605	-21	5	-3.35	78537088	129127	18.29	620	626	600	813	439	626	608.19	0.60	0	-17967	654	639	620	605	586	647	613	300	187	500	430	1	1	59991641	363	-1.84	0.92	12	0.22	-328.00	659.00	756	20241212	-19.97	421	20241210	43.71	756	-19.97	20241212	421	43.71	20241210	756	-19.97	20241212	421	43.71	20241210	0.23	N	011090	500	299 억	362770	N	N	2	N	N
73	20241218	090254	57	100.00	KOSPI		제조업	N	N	N	N	N	614	-12	5	-1.92	1329047	2142	0.30	620	620	614	813	439	626	619.99	0.60	0	-5	654	639	620	605	586	647	613	300	187	500	430	1	1	59991641	368	-1.87	0.93	12	0.00	-328.00	659.00	756	20241212	-18.78	421	20241210	45.84	756	-18.78	20241212	421	45.84	20241210	756	-18.78	20241212	421	45.84	20241210	0.23	N	011090	500	299 억	362770	N	N	2	N	N
74	20241217	160252	57	100.00	KOSPI			N	N	N	N	N	626	-6	5	-0.95	432428261	704069	40.49	614	635	601	821	443	632	614.16	0.47	0	131563	734	682	647	595	560	665	578	300	189	500	440	1	1	59991641	376	-1.91	0.95	12	1.17	-328.00	659.00	756	20241212	-17.20	421	20241210	48.69	756	-17.20	20241212	421	48.69	20241210	756	-17.20	20241212	421	48.69	20241210	0.11	N	011090	500	299 억	280413	N	N	2	N	N
75	20241217	150253	57	100.00	KOSPI			N	N	N	N	N	621	-11	5	-1.74	409913520	667737	38.40	614	635	601	821	443	632	613.88	0.47	0	130321	734	682	647	595	560	665	578	300	189	500	440	1	1	59991641	373	-1.89	0.94	12	1.11	-328.00	659.00	756	20241212	-17.86	421	20241210	47.51	756	-17.86	20241212	421	47.51	20241210	756	-17.86	20241212	421	47.51	20241210	0.11	N	011090	500	299 억	280413	N	N	2	N	N
76	20241217	140254	57	100.00	KOSPI			N	N	N	N	N	615	-17	5	-2.69	393066263	640375	36.82	614	635	601	821	443	632	613.81	0.47	0	131636	734	682	647	595	560	665	578	300	189	500	440	1	1	59991641	369	-1.88	0.93	12	1.07	-328.00	659.00	756	20241212	-18.65	421	20241210	46.08	756	-18.65	20241212	421	46.08	20241210	756	-18.65	20241212	421	46.08	20241210	0.11	N	011090	500	299 억	280413	N	N	2	N	N
77	20241217	130249	57	100.00	KOSPI			N	N	N	N	N	625	-7	5	-1.11	365616084	595913	34.27	614	635	601	821	443	632	613.54	0.47	0	133930	734	682	647	595	560	665	578	300	189	500	440	1	1	59991641	375	-1.91	0.95	12	0.99	-328.00	659.00	756	20241212	-17.33	421	20241210	48.46	756	-17.33	20241212	421	48.46	20241210	756	-17.33	20241212	421	48.46	20241210	0.11	N	011090	500	299 억	280413	N	N	2	N	N
78	20241217	120253	57	100.00	KOSPI			N	N	N	N	N	616	-16	5	-2.53	356141823	580696	33.39	614	635	601	821	443	632	613.30	0.47	0	124451	734	682	647	595	560	665	578	300	189	500	440	1	1	59991641	370	-1.88	0.93	12	0.97	-328.00	659.00	756	20241212	-18.52	421	20241210	46.32	756	-18.52	20241212	421	46.32	20241210	756	-18.52	20241212	421	46.32	20241210	0.11	N	011090	500	299 억	280413	N	N	2	N	N
79	20241217	110252	57	100.00	KOSPI			N	N	N	N	N	622	-10	5	-1.58	288852615	472396	27.16	614	630	601	821	443	632	611.46	0.47	0	108816	734	682	647	595	560	665	578	300	189	500	440	1	1	59991641	373	-1.90	0.94	12	0.79	-328.00	659.00	756	20241212	-17.72	421	20241210	47.74	756	-17.72	20241212	421	47.74	20241210	756	-17.72	20241212	421	47.74	20241210	0.11	N	011090	500	299 억	280413	N	N	2	N	N
80	20241217	100252	57	100.00	KOSPI			N	N	N	N	N	608	-24	5	-3.80	222931199	365209	21.00	614	630	601	821	443	632	610.42	0.47	0	72011	734	682	647	595	560	665	578	300	189	500	440	1	1	59991641	365	-1.85	0.92	12	0.61	-328.00	659.00	756	20241212	-19.58	421	20241210	44.42	756	-19.58	20241212	421	44.42	20241210	756	-19.58	20241212	421	44.42	20241210	0.11	N	011090	500	299 억	280413	N	N	2	N	N
81	20241217	090252	57	100.00	KOSPI			N	N	N	N	N	626	-6	5	-0.95	15713081	25514	1.47	614	630	610	821	443	632	615.86	0.47	0	5328	734	682	647	595	560	665	578	300	189	500	440	1	1	59991641	376	-1.91	0.95	12	0.04	-328.00	659.00	756	20241212	-17.20	421	20241210	48.69	756	-17.20	20241212	421	48.69	20241210	756	-17.20	20241212	421	48.69	20241210	0.11	N	011090	500	299 억	280413	N	N	2	N	N
82	20241216	160252	57	100.00	KOSPI			N	N	N	N	N	632	-67	5	-9.59	1132996409	1738985	64.21	690	699	612	908	490	699	651.53	0.48	0	-6536	766	732	695	661	624	749	678	300	209	500	480	1	1	59991641	379	-1.93	0.96	12	2.90	-328.00	659.00	756	20241212	-16.40	421	20241210	50.12	756	-16.40	20241212	421	50.12	20241210	756	-16.40	20241212	421	50.12	20241210	0.00	N	011090	500	299 억	286949	N	N	2	N	N
83	20241216	150252	57	100.00	KOSPI			N	N	N	N	N	632	-67	5	-9.59	1089813617	1670771	61.69	690	699	612	908	490	699	652.28	0.48	0	3365	766	732	695	661	624	749	678	300	209	500	480	1	1	59991641	379	-1.93	0.96	12	2.79	-328.00	659.00	756	20241212	-16.40	421	20241210	50.12	756	-16.40	20241212	421	50.12	20241210	756	-16.40	20241212	421	50.12	20241210	0.00	N	011090	500	299 억	286949	N	N	67	N	N
84	20241216	140251	57	100.00	KOSPI			N	N	N	N	N	620	-79	5	-11.30	1042644964	1594787	58.88	690	699	612	908	490	699	653.78	0.48	0	-1783	766	732	695	661	624	749	678	300	209	500	480	1	1	59991641	372	-1.89	0.94	12	2.66	-328.00	659.00	756	20241212	-17.99	421	20241210	47.27	756	-17.99	20241212	421	47.27	20241210	756	-17.99	20241212	421	47.27	20241210	0.00	N	011090	500	299 억	286949	N	N	67	N	N
85	20241216	130253	57	100.00	KOSPI			N	N	N	N	N	628	-71	5	-10.16	951899876	1448628	53.49	690	699	626	908	490	699	657.10	0.48	0	-7919	766	732	695	661	624	749	678	300	209	500	480	1	1	59991641	377	-1.91	0.95	12	2.41	-328.00	659.00	756	20241212	-16.93	421	20241210	49.17	756	-16.93	20241212	421	49.17	20241210	756	-16.93	20241212	421	49.17	20241210	0.00	N	011090	500	299 억	286949	N	N	67	N	N
86	20241216	120253	57	100.00	KOSPI			N	N	N	N	N	651	-48	5	-6.87	794794810	1202175	44.39	690	699	628	908	490	699	661.13	0.48	0	-4855	766	732	695	661	624	749	678	300	209	500	480	1	1	59991641	391	-1.98	0.99	12	2.00	-328.00	659.00	756	20241212	-13.89	421	20241210	54.63	756	-13.89	20241212	421	54.63	20241210	756	-13.89	20241212	421	54.63	20241210	0.00	N	011090	500	299 억	286949	N	N	67	N	N
87	20241216	110252	57	100.00	KOSPI			N	N	N	N	N	651	-48	5	-6.87	705509349	1063718	39.28	690	699	628	908	490	699	663.25	0.48	0	162	766	732	695	661	624	749	678	300	209	500	480	1	1	59991641	391	-1.98	0.99	12	1.77	-328.00	659.00	756	20241212	-13.89	421	20241210	54.63	756	-13.89	20241212	421	54.63	20241210	756	-13.89	20241212	421	54.63	20241210	0.00	N	011090	500	299 억	286949	N	N	67	N	N
88	20241216	100252	57	100.00	KOSPI			N	N	N	N	N	650	-49	5	-7.01	611608168	919047	33.93	690	699	628	908	490	699	665.48	0.48	0	8151	766	732	695	661	624	749	678	300	209	500	480	1	1	59991641	390	-1.98	0.99	12	1.53	-328.00	659.00	756	20241212	-14.02	421	20241210	54.39	756	-14.02	20241212	421	54.39	20241210	756	-14.02	20241212	421	54.39	20241210	0.00	N	011090	500	299 억	286949	N	N	67	N	N
89	20241216	090252	57	100.00	KOSPI			N	N	N	N	N	678	-21	5	-3.00	106107035	154958	5.72	690	697	675	908	490	699	684.75	0.48	0	18136	766	732	695	661	624	749	678	300	209	500	480	1	1	59991641	407	-2.07	1.03	12	0.26	-328.00	659.00	756	20241212	-10.32	421	20241210	61.05	756	-10.32	20241212	421	61.05	20241210	756	-10.32	20241212	421	61.05	20241210	0.00	N	011090	500	299 억	286949	N	N	67	N	N
90	20241213	160246	57	100.00	KOSPI			N	N	N	N	N	699	21	2	3.10	1859308328	2673510	27.75	672	729	658	881	475	678	695.45	0.35	0	77700	867	772	661	566	455	820	614	300	203	500	470	1	1	59991641	419	-2.13	1.06	12	4.46	-328.00	659.00	756	20241212	-7.54	421	20241210	66.03	756	-7.54	20241212	421	66.03	20241210	756	-7.54	20241212	421	66.03	20241210	0.00	N	011090	500	299 억	209249	N	N	67	N	N
91	20241213	150252	57	100.00	KOSPI			N	N	N	N	N	700	22	2	3.24	1759455727	2531197	26.28	672	729	658	881	475	678	695.11	0.35	0	75377	867	772	661	566	455	820	614	300	203	500	470	1	1	59991641	420	-2.13	1.06	12	4.22	-328.00	659.00	756	20241212	-7.41	421	20241210	66.27	756	-7.41	20241212	421	66.27	20241210	756	-7.41	20241212	421	66.27	20241210	0.00	N	011090	500	299 억	209249	N	N	0	N	N
92	20241213	140253	57	100.00	KOSPI			N	N	N	N	N	709	31	2	4.57	1570117506	2260307	23.46	672	729	658	881	475	678	694.65	0.35	0	64387	867	772	661	566	455	820	614	300	203	500	470	1	1	59991641	425	-2.16	1.08	12	3.77	-328.00	659.00	756	20241212	-6.22	421	20241210	68.41	756	-6.22	20241212	421	68.41	20241210	756	-6.22	20241212	421	68.41	20241210	0.00	N	011090	500	299 억	209249	N	N	0	N	N
93	20241213	130253	57	100.00	KOSPI			N	N	N	N	N	714	36	2	5.31	1440469703	2078241	21.57	672	729	658	881	475	678	693.12	0.35	0	79407	867	772	661	566	455	820	614	300	203	500	470	1	1	59991641	428	-2.18	1.08	12	3.46	-328.00	659.00	756	20241212	-5.56	421	20241210	69.60	756	-5.56	20241212	421	69.60	20241210	756	-5.56	20241212	421	69.60	20241210	0.00	N	011090	500	299 억	209249	N	N	0	N	N
94	20241213	120253	57	100.00	KOSPI			N	N	N	N	N	697	19	2	2.80	1018829793	1483985	15.40	672	720	658	881	475	678	686.55	0.35	0	25449	867	772	661	566	455	820	614	300	203	500	470	1	1	59991641	418	-2.12	1.06	12	2.47	-328.00	659.00	756	20241212	-7.80	421	20241210	65.56	756	-7.80	20241212	421	65.56	20241210	756	-7.80	20241212	421	65.56	20241210	0.00	N	011090	500	299 억	209249	N	N	0	N	N
95	20241213	110252	57	100.00	KOSPI			N	N	N	N	N	684	6	2	0.88	864848907	1260985	13.09	672	720	658	881	475	678	685.85	0.35	0	15380	867	772	661	566	455	820	614	300	203	500	470	1	1	59991641	410	-2.09	1.04	12	2.10	-328.00	659.00	756	20241212	-9.52	421	20241210	62.47	756	-9.52	20241212	421	62.47	20241210	756	-9.52	20241212	421	62.47	20241210	0.00	N	011090	500	299 억	209249	N	N	0	N	N
96	20241213	100251	57	100.00	KOSPI			N	N	N	N	N	687	9	2	1.33	696842266	1017259	10.56	672	720	658	881	475	678	685.02	0.35	0	15826	867	772	661	566	455	820	614	300	203	500	470	1	1	59991641	412	-2.09	1.04	12	1.70	-328.00	659.00	756	20241212	-9.13	421	20241210	63.18	756	-9.13	20241212	421	63.18	20241210	756	-9.13	20241212	421	63.18	20241210	0.00	N	011090	500	299 억	209249	N	N	0	N	N
97	20241213	090251	57	100.00	KOSPI			N	N	N	N	N	693	15	2	2.21	176469964	253317	2.63	672	720	672	881	475	678	696.64	0.35	0	-5084	867	772	661	566	455	820	614	300	203	500	470	1	1	59991641	416	-2.11	1.05	12	0.42	-328.00	659.00	756	20241212	-8.33	421	20241210	64.61	756	-8.33	20241212	421	64.61	20241210	756	-8.33	20241212	421	64.61	20241210	0.00	N	011090	500	299 억	209249	N	N	0	N	N
98	20241212	160251	57	100.00	KOSPI	신고가		N	N	N	N	N	678	82	2	13.76	6502168330	9559902	308.91	578	756	550	774	418	596	680.15	0.38	0	-19838	691	643	548	500	405	667	524	300	178	500	410	1	1	59991641	407	-2.07	1.03	12	15.94	-328.00	659.00	756	20241212	-10.32	421	20241210	61.05	756	-10.32	20241212	421	61.05	20241210	756	-10.32	20241212	421	61.05	20241210	0.00	N	011090	500	299 억	229043	N	N	0	N	N
99	20241212	150251	57	100.00	KOSPI	신고가		N	N	N	N	N	674	78	2	13.09	6364540117	9358758	302.41	578	756	550	774	418	596	680.06	0.38	0	-15572	691	643	548	500	405	667	524	300	178	500	410	1	1	59991641	404	-2.05	1.02	12	15.60	-328.00	659.00	756	20241212	-10.85	421	20241210	60.10	756	-10.85	20241212	421	60.10	20241210	756	-10.85	20241212	421	60.10	20241210	0.00	N	011090	500	299 억	229043	N	N	0	N	N
100	20241212	140251	57	100.00	KOSPI	신고가		N	N	N	N	N	689	93	2	15.60	6124210535	9005993	291.01	578	756	550	774	418	596	680.02	0.38	0	-11171	691	643	548	500	405	667	524	300	178	500	410	1	1	59991641	413	-2.10	1.05	12	15.01	-328.00	659.00	756	20241212	-8.86	421	20241210	63.66	756	-8.86	20241212	421	63.66	20241210	756	-8.86	20241212	421	63.66	20241210	0.00	N	011090	500	299 억	229043	N	N	0	N	N
101	20241212	130250	57	100.00	KOSPI	신고가		N	N	N	N	N	670	74	2	12.42	6005671550	8831847	285.38	578	756	550	774	418	596	680.00	0.38	0	-15120	691	643	548	500	405	667	524	300	178	500	410	1	1	59991641	402	-2.04	1.02	12	14.72	-328.00	659.00	756	20241212	-11.38	421	20241210	59.14	756	-11.38	20241212	421	59.14	20241210	756	-11.38	20241212	421	59.14	20241210	0.00	N	011090	500	299 억	229043	N	N	0	N	N
102	20241212	120249	57	100.00	KOSPI	신고가		N	N	N	N	N	683	87	2	14.60	5792233668	8516805	275.20	578	756	550	774	418	596	680.09	0.38	0	-10232	691	643	548	500	405	667	524	300	178	500	410	1	1	59991641	410	-2.08	1.04	12	14.20	-328.00	659.00	756	20241212	-9.66	421	20241210	62.23	756	-9.66	20241212	421	62.23	20241210	756	-9.66	20241212	421	62.23	20241210	0.00	N	011090	500	299 억	229043	N	N	0	N	N
103	20241212	110250	57	100.00	KOSPI	신고가		N	N	N	N	N	700	104	2	17.45	5541401546	8152284	263.42	578	756	550	774	418	596	679.74	0.38	0	-24160	691	643	548	500	405	667	524	300	178	500	410	1	1	59991641	420	-2.13	1.06	12	13.59	-328.00	659.00	756	20241212	-7.41	421	20241210	66.27	756	-7.41	20241212	421	66.27	20241210	756	-7.41	20241212	421	66.27	20241210	0.00	N	011090	500	299 억	229043	N	N	0	N	N
104	20241212	100249	57	100.00	KOSPI	신고가		N	N	N	N	N	705	109	2	18.29	4827631742	7121644	230.12	578	756	550	774	418	596	677.88	0.38	0	1156	691	643	548	500	405	667	524	300	178	500	410	1	1	59991641	423	-2.15	1.07	12	11.87	-328.00	659.00	756	20241212	-6.75	421	20241210	67.46	756	-6.75	20241212	421	67.46	20241210	756	-6.75	20241212	421	67.46	20241210	0.00	N	011090	500	299 억	229043	N	N	0	N	N
105	20241212	090250	57	100.00	KOSPI			N	N	N	N	N	571	-25	5	-4.19	283033707	496381	16.04	578	578	550	774	418	596	570.19	0.38	0	43861	691	643	548	500	405	667	524	300	178	500	410	1	1	59991641	343	-1.74	0.87	12	0.83	-328.00	659.00	661	20240801	-13.62	421	20241210	35.63	661	-13.62	20240801	421	35.63	20241210	661	-13.62	20240801	421	35.63	20241210	0.00	N	011090	500	299 억	229043	N	N	0	N	N
106	20241211	160249	57	100.00	KOSPI			N	N	N	N	N	596	137	1	29.85	1767925362	3093767	769.61	459	596	453	596	322	459	571.43	0.44	0	-35391	484	471	446	433	408	478	440	300	137	500	320	1	1	59991641	358	-1.82	0.90	12	5.16	-328.00	659.00	661	20240801	-9.83	421	20241210	41.57	661	-9.83	20240801	421	41.57	20241210	661	-9.83	20240801	421	41.57	20241210	0.00	N	011090	500	299 억	264431	N	N	2	N	N
107	20241211	150217	57	100.00	KOSPI			N	N	N	N	N	596	137	1	29.85	1765024034	3088899	768.40	459	596	453	596	322	459	571.41	0.44	0	-33714	484	471	446	433	408	478	440	300	137	500	320	1	1	59991641	358	-1.82	0.90	12	5.15	-328.00	659.00	661	20240801	-9.83	421	20241210	41.57	661	-9.83	20240801	421	41.57	20241210	661	-9.83	20240801	421	41.57	20241210	0.00	N	011090	500	299 억	264431	N	N	2	N	N
108	20241211	140250	57	100.00	KOSPI			N	N	N	N	N	596	137	1	29.85	1727464114	3025879	752.72	459	596	453	596	322	459	570.90	0.44	0	-33714	484	471	446	433	408	478	440	300	137	500	320	1	1	59991641	358	-1.82	0.90	12	5.04	-328.00	659.00	661	20240801	-9.83	421	20241210	41.57	661	-9.83	20240801	421	41.57	20241210	661	-9.83	20240801	421	41.57	20241210	0.00	N	011090	500	299 억	264431	N	N	2	N	N
109	20241211	130251	57	100.00	KOSPI			N	N	N	N	N	596	137	1	29.85	1698419246	2977146	740.60	459	596	453	596	322	459	570.49	0.44	0	-33714	484	471	446	433	408	478	440	300	137	500	320	1	1	59991641	358	-1.82	0.90	12	4.96	-328.00	659.00	661	20240801	-9.83	421	20241210	41.57	661	-9.83	20240801	421	41.57	20241210	661	-9.83	20240801	421	41.57	20241210	0.00	N	011090	500	299 억	264431	N	N	2	N	N
110	20241211	120250	57	100.00	KOSPI			N	N	N	N	N	596	137	1	29.85	1668558454	2927044	728.13	459	596	453	596	322	459	570.05	0.44	0	-33714	484	471	446	433	408	478	440	300	137	500	320	1	1	59991641	358	-1.82	0.90	12	4.88	-328.00	659.00	661	20240801	-9.83	421	20241210	41.57	661	-9.83	20240801	421	41.57	20241210	661	-9.83	20240801	421	41.57	20241210	0.00	N	011090	500	299 억	264431	N	N	2	N	N
111	20241211	110250	57	100.00	KOSPI			N	N	N	N	N	586	127	2	27.67	866413480	1564030	389.07	459	596	453	596	322	459	553.96	0.44	0	-38730	484	471	446	433	408	478	440	300	137	500	320	1	1	59991641	352	-1.79	0.89	12	2.61	-328.00	659.00	661	20240801	-11.35	421	20241210	39.19	661	-11.35	20240801	421	39.19	20241210	661	-11.35	20240801	421	39.19	20241210	0.00	N	011090	500	299 억	264431	N	N	2	N	N
112	20241211	100250	57	100.00	KOSPI			N	N	N	N	N	505	46	2	10.02	159774054	324939	80.83	459	519	453	596	322	459	491.70	0.44	0	-6840	484	471	446	433	408	478	440	300	137	500	320	1	1	59991641	303	-1.54	0.77	12	0.54	-328.00	659.00	661	20240801	-23.60	421	20241210	19.95	661	-23.60	20240801	421	19.95	20241210	661	-23.60	20240801	421	19.95	20241210	0.00	N	011090	500	299 억	264431	N	N	2	N	N
113	20241211	090251	57	100.00	KOSPI			N	N	N	N	N	459	0	3	0.00	3612030	7870	1.96	459	459	458	596	322	459	458.96	0.44	0	-300	484	471	446	433	408	478	440	300	137	500	320	1	1	59991641	275	-1.40	0.70	12	0.01	-328.00	659.00	661	20240801	-30.56	421	20241210	9.03	661	-30.56	20240801	421	9.03	20241210	661	-30.56	20240801	421	9.03	20241210	0.00	N	011090	500	299 억	264431	N	N	2	N	N
114	20241210	160250	57	100.00	KOSPI	신저가		N	N	N	N	N	459	36	2	8.51	173756903	401601	285.34	421	459	421	549	297	423	432.66	0.39	0	32725	441	431	427	417	413	430	416	300	126	500	290	1	1	59991641	275	-1.40	0.70	12	0.67	-328.00	659.00	661	20240801	-30.56	421	20241210	9.03	661	-30.56	20240801	421	9.03	20241210	661	-30.56	20240801	421	9.03	20241210	0.00	N	011090	500	299 억	231706	N	N	2	N	N
115	20241210	150249	57	100.00	KOSPI	신저가		N	N	N	N	N	434	11	2	2.60	145653661	338791	240.71	421	445	421	549	297	423	429.92	0.39	0	34179	441	431	427	417	413	430	416	300	126	500	290	1	1	59991641	260	-1.32	0.66	12	0.56	-328.00	659.00	661	20240801	-34.34	421	20241210	3.09	661	-34.34	20240801	421	3.09	20241210	661	-34.34	20240801	421	3.09	20241210	0.00	N	011090	500	299 억	231706	N	N	0	N	N
116	20241210	140249	57	100.00	KOSPI	신저가		N	N	N	N	N	428	5	2	1.18	116193942	270267	192.03	421	445	421	549	297	423	429.92	0.39	0	35177	441	431	427	417	413	430	416	300	126	500	290	1	1	59991641	257	-1.30	0.65	12	0.45	-328.00	659.00	661	20240801	-35.25	421	20241210	1.66	661	-35.25	20240801	421	1.66	20241210	661	-35.25	20240801	421	1.66	20241210	0.00	N	011090	500	299 억	231706	N	N	0	N	N
117	20241210	130248	57	100.00	KOSPI	신저가		N	N	N	N	N	430	7	2	1.65	88369538	204695	145.44	421	445	421	549	297	423	431.71	0.39	0	26265	441	431	427	417	413	430	416	300	126	500	290	1	1	59991641	258	-1.31	0.65	12	0.34	-328.00	659.00	661	20240801	-34.95	421	20241210	2.14	661	-34.95	20240801	421	2.14	20241210	661	-34.95	20240801	421	2.14	20241210	0.00	N	011090	500	299 억	231706	N	N	0	N	N
118	20241210	120248	57	100.00	KOSPI	신저가		N	N	N	N	N	438	15	2	3.55	56806565	131178	93.20	421	445	421	549	297	423	433.05	0.39	0	11587	441	431	427	417	413	430	416	300	126	500	290	1	1	59991641	263	-1.34	0.66	12	0.22	-328.00	659.00	661	20240801	-33.74	421	20241210	4.04	661	-33.74	20240801	421	4.04	20241210	661	-33.74	20240801	421	4.04	20241210	0.00	N	011090	500	299 억	231706	N	N	0	N	N
119	20241210	110248	57	100.00	KOSPI	신저가		N	N	N	N	N	433	10	2	2.36	50729911	117183	83.26	421	445	421	549	297	423	432.91	0.39	0	6805	441	431	427	417	413	430	416	300	126	500	290	1	1	59991641	260	-1.32	0.66	12	0.20	-328.00	659.00	661	20240801	-34.49	421	20241210	2.85	661	-34.49	20240801	421	2.85	20241210	661	-34.49	20240801	421	2.85	20241210	0.00	N	011090	500	299 억	231706	N	N	0	N	N
120	20241210	100248	57	100.00	KOSPI	신저가		N	N	N	N	N	438	15	2	3.55	17959584	41375	29.40	421	445	421	549	297	423	434.07	0.39	0	-1317	441	431	427	417	413	430	416	300	126	500	290	1	1	59991641	263	-1.34	0.66	12	0.07	-328.00	659.00	661	20240801	-33.74	421	20241210	4.04	661	-33.74	20240801	421	4.04	20241210	661	-33.74	20240801	421	4.04	20241210	0.00	N	011090	500	299 억	231706	N	N	0	N	N
121	20241210	090251	57	100.00	KOSPI	신저가		N	N	N	N	N	444	21	2	4.96	11636393	26857	19.08	421	445	421	549	297	423	433.27	0.39	0	551	441	431	427	417	413	430	416	300	126	500	290	1	1	59991641	266	-1.35	0.67	12	0.04	-328.00	659.00	661	20240801	-32.83	421	20241210	5.46	661	-32.83	20240801	421	5.46	20241210	661	-32.83	20240801	421	5.46	20241210	0.00	N	011090	500	299 억	231706	N	N	0	N	N
122	20241209	160247	57	100.00	KOSPI	신저가		N	N	N	N	N	423	-16	5	-3.64	59821286	139626	64.44	437	437	423	570	308	439	428.44	0.39	0	-1316	463	450	438	425	413	445	420	300	131	500	300	1	1	59991641	254	-1.29	0.64	12	0.23	-328.00	659.00	661	20240801	-36.01	423	20241209	0.00	661	-36.01	20240801	423	0.00	20241209	661	-36.01	20240801	423	0.00	20241209	0.00	N	011090	500	299 억	232761	N	N	0	N	N
123	20241209	150249	57	100.00	KOSPI	신저가		N	N	N	N	N	427	-12	5	-2.73	49108524	114451	52.82	437	437	423	570	308	439	429.08	0.39	0	-1831	463	450	438	425	413	445	420	300	131	500	300	1	1	59991641	256	-1.30	0.65	12	0.19	-328.00	659.00	661	20240801	-35.40	423	20241209	0.95	661	-35.40	20240801	423	0.95	20241209	661	-35.40	20240801	423	0.95	20241209	0.00	N	011090	500	299 억	232761	N	N	0	N	N
124	20241209	140249	57	100.00	KOSPI	신저가		N	N	N	N	N	427	-12	5	-2.73	48472995	112963	52.13	437	437	423	570	308	439	429.11	0.39	0	-2702	463	450	438	425	413	445	420	300	131	500	300	1	1	59991641	256	-1.30	0.65	12	0.19	-328.00	659.00	661	20240801	-35.40	423	20241209	0.95	661	-35.40	20240801	423	0.95	20241209	661	-35.40	20240801	423	0.95	20241209	0.00	N	011090	500	299 억	232761	N	N	0	N	N
125	20241209	130250	57	100.00	KOSPI	신저가		N	N	N	N	N	427	-12	5	-2.73	45311097	105564	48.72	437	437	423	570	308	439	429.23	0.39	0	-3106	463	450	438	425	413	445	420	300	131	500	300	1	1	59991641	256	-1.30	0.65	12	0.18	-328.00	659.00	661	20240801	-35.40	423	20241209	0.95	661	-35.40	20240801	423	0.95	20241209	661	-35.40	20240801	423	0.95	20241209	0.00	N	011090	500	299 억	232761	N	N	0	N	N
126	20241209	120248	57	100.00	KOSPI	신저가		N	N	N	N	N	430	-9	5	-2.05	38930725	90764	41.89	437	437	423	570	308	439	428.92	0.39	0	-2373	463	450	438	425	413	445	420	300	131	500	300	1	1	59991641	258	-1.31	0.65	12	0.15	-328.00	659.00	661	20240801	-34.95	423	20241209	1.65	661	-34.95	20240801	423	1.65	20241209	661	-34.95	20240801	423	1.65	20241209	0.00	N	011090	500	299 억	232761	N	N	0	N	N
127	20241209	110250	57	100.00	KOSPI	신저가		N	N	N	N	N	432	-7	5	-1.59	29148445	67819	31.30	437	437	425	570	308	439	429.80	0.39	0	-2814	463	450	438	425	413	445	420	300	131	500	300	1	1	59991641	259	-1.32	0.66	12	0.11	-328.00	659.00	661	20240801	-34.64	425	20241209	1.65	661	-34.64	20240801	425	1.65	20241209	661	-34.64	20240801	425	1.65	20241209	0.00	N	011090	500	299 억	232761	N	N	0	N	N
128	20241209	100249	57	100.00	KOSPI	신저가		N	N	N	N	N	426	-13	5	-2.96	13639605	31624	14.59	437	437	426	570	308	439	431.31	0.39	0	-4597	463	450	438	425	413	445	420	300	131	500	300	1	1	59991641	256	-1.30	0.65	12	0.05	-328.00	659.00	661	20240801	-35.55	426	20241209	0.00	661	-35.55	20240801	426	0.00	20241209	661	-35.55	20240801	426	0.00	20241209	0.00	N	011090	500	299 억	232761	N	N	0	N	N
129	20241209	090248	57	100.00	KOSPI			N	N	N	N	N	435	-4	5	-0.91	1403062	3218	1.49	437	437	435	570	308	439	436.00	0.39	0	-2202	463	450	438	425	413	445	420	300	131	500	300	1	1	59991641	261	-1.33	0.66	12	0.01	-328.00	659.00	661	20240801	-34.19	426	20241206	2.11	661	-34.19	20240801	426	2.11	20241206	661	-34.19	20240801	426	2.11	20241206	0.00	N	011090	500	299 억	232761	N	N	0	N	N
130	20241206	160247	57	100.00	KOSPI	신저가		N	N	N	N	N	439	-7	5	-1.57	94507331	216681	173.53	446	451	426	579	313	446	436.16	0.38	0	3083	490	468	457	435	424	462	429	300	133	500	310	1	1	59991641	263	-1.34	0.67	12	0.36	-328.00	659.00	661	20240801	-33.59	426	20241206	3.05	661	-33.59	20240801	426	3.05	20241206	661	-33.59	20240801	426	3.05	20241206	0.00	N	011090	500	299 억	229678	N	N	1	N	N
131	20241206	150247	57	100.00	KOSPI	신저가		N	N	N	N	N	441	-5	5	-1.12	85361185	195744	156.76	446	451	426	579	313	446	436.09	0.38	0	3548	490	468	457	435	424	462	429	300	133	500	310	1	1	59991641	265	-1.34	0.67	12	0.33	-328.00	659.00	661	20240801	-33.28	426	20241206	3.52	661	-33.28	20240801	426	3.52	20241206	661	-33.28	20240801	426	3.52	20241206	0.00	N	011090	500	299 억	229678	N	N	1	N	N
132	20241206	140247	57	100.00	KOSPI	신저가		N	N	N	N	N	440	-6	5	-1.35	84318700	193375	154.86	446	451	426	579	313	446	436.04	0.38	0	3421	490	468	457	435	424	462	429	300	133	500	310	1	1	59991641	264	-1.34	0.67	12	0.32	-328.00	659.00	661	20240801	-33.43	426	20241206	3.29	661	-33.43	20240801	426	3.29	20241206	661	-33.43	20240801	426	3.29	20241206	0.00	N	011090	500	299 억	229678	N	N	1	N	N
133	20241206	130247	57	100.00	KOSPI	신저가		N	N	N	N	N	439	-7	5	-1.57	76955259	176530	141.37	446	451	426	579	313	446	435.93	0.38	0	3419	490	468	457	435	424	462	429	300	133	500	310	1	1	59991641	263	-1.34	0.67	12	0.29	-328.00	659.00	661	20240801	-33.59	426	20241206	3.05	661	-33.59	20240801	426	3.05	20241206	661	-33.59	20240801	426	3.05	20241206	0.00	N	011090	500	299 억	229678	N	N	1	N	N
134	20241206	120246	57	100.00	KOSPI	신저가		N	N	N	N	N	435	-11	5	-2.47	61867016	141538	113.35	446	451	429	579	313	446	437.11	0.38	0	1887	490	468	457	435	424	462	429	300	133	500	310	1	1	59991641	261	-1.33	0.66	12	0.24	-328.00	659.00	661	20240801	-34.19	429	20241206	1.40	661	-34.19	20240801	429	1.40	20241206	661	-34.19	20240801	429	1.40	20241206	0.00	N	011090	500	299 억	229678	N	N	1	N	N
135	20241206	110247	57	100.00	KOSPI	신저가		N	N	N	N	N	435	-11	5	-2.47	34816694	79284	63.49	446	451	433	579	313	446	439.14	0.38	0	-6858	490	468	457	435	424	462	429	300	133	500	310	1	1	59991641	261	-1.33	0.66	12	0.13	-328.00	659.00	661	20240801	-34.19	433	20241206	0.46	661	-34.19	20240801	433	0.46	20241206	661	-34.19	20240801	433	0.46	20241206	0.00	N	011090	500	299 억	229678	N	N	1	N	N
136	20241206	100245	57	100.00	KOSPI	신저가		N	N	N	N	N	443	-3	5	-0.67	10860272	24533	19.65	446	451	440	579	313	446	442.68	0.38	0	-1972	490	468	457	435	424	462	429	300	133	500	310	1	1	59991641	266	-1.35	0.67	12	0.04	-328.00	659.00	661	20240801	-32.98	440	20241206	0.68	661	-32.98	20240801	440	0.68	20241206	661	-32.98	20240801	440	0.68	20241206	0.00	N	011090	500	299 억	229678	N	N	1	N	N
137	20241206	090247	57	100.00	KOSPI			N	N	N	N	N	446	0	3	0.00	491938	1103	0.88	446	446	446	579	313	446	446.00	0.38	0	314	490	468	457	435	424	462	429	300	133	500	310	1	1	59991641	268	-1.36	0.68	12	0.00	-328.00	659.00	661	20240801	-32.53	443	20241204	0.68	661	-32.53	20240801	443	0.68	20241204	661	-32.53	20240801	443	0.68	20241204	0.00	N	011090	500	299 억	229678	N	N	1	N	N
138	20241205	160243	57	100.00	KOSPI			N	N	N	N	N	446	-3	5	-0.67	57093900	124859	74.13	479	479	446	583	315	449	457.27	0.39	0	-2346	471	459	451	439	431	456	436	300	134	500	310	1	1	59991641	268	-1.36	0.68	12	0.21	-328.00	659.00	661	20240801	-32.53	443	20241204	0.68	661	-32.53	20240801	443	0.68	20241204	661	-32.53	20240801	443	0.68	20241204	0.00	N	011090	500	299 억	231362	N	N	1	N	N
139	20241205	150245	57	100.00	KOSPI			N	N	N	N	N	449	0	3	0.00	54703023	119508	70.96	479	479	447	583	315	449	457.74	0.39	0	-1322	471	459	451	439	431	456	436	300	134	500	310	1	1	59991641	269	-1.37	0.68	12	0.20	-328.00	659.00	661	20240801	-32.07	443	20241204	1.35	661	-32.07	20240801	443	1.35	20241204	661	-32.07	20240801	443	1.35	20241204	0.00	N	011090	500	299 억	231362	N	N	0	N	N
140	20241205	140244	57	100.00	KOSPI			N	N	N	N	N	459	10	2	2.23	39805463	86569	51.40	479	479	449	583	315	449	459.81	0.39	0	-1778	471	459	451	439	431	456	436	300	134	500	310	1	1	59991641	275	-1.40	0.70	12	0.14	-328.00	659.00	661	20240801	-30.56	443	20241204	3.61	661	-30.56	20240801	443	3.61	20241204	661	-30.56	20240801	443	3.61	20241204	0.00	N	011090	500	299 억	231362	N	N	0	N	N
141	20241205	130244	57	100.00	KOSPI			N	N	N	N	N	458	9	2	2.00	38545774	83819	49.77	479	479	449	583	315	449	459.87	0.39	0	-1671	471	459	451	439	431	456	436	300	134	500	310	1	1	59991641	275	-1.40	0.69	12	0.14	-328.00	659.00	661	20240801	-30.71	443	20241204	3.39	661	-30.71	20240801	443	3.39	20241204	661	-30.71	20240801	443	3.39	20241204	0.00	N	011090	500	299 억	231362	N	N	0	N	N
142	20241205	120244	57	100.00	KOSPI			N	N	N	N	N	462	13	2	2.90	35173089	76476	45.41	479	479	449	583	315	449	459.92	0.39	0	-1994	471	459	451	439	431	456	436	300	134	500	310	1	1	59991641	277	-1.41	0.70	12	0.13	-328.00	659.00	661	20240801	-30.11	443	20241204	4.29	661	-30.11	20240801	443	4.29	20241204	661	-30.11	20240801	443	4.29	20241204	0.00	N	011090	500	299 억	231362	N	N	0	N	N
143	20241205	110244	57	100.00	KOSPI			N	N	N	N	N	461	12	2	2.67	33205678	72209	42.87	479	479	449	583	315	449	459.86	0.39	0	-2396	471	459	451	439	431	456	436	300	134	500	310	1	1	59991641	277	-1.41	0.70	12	0.12	-328.00	659.00	661	20240801	-30.26	443	20241204	4.06	661	-30.26	20240801	443	4.06	20241204	661	-30.26	20240801	443	4.06	20241204	0.00	N	011090	500	299 억	231362	N	N	0	N	N
144	20241205	100243	57	100.00	KOSPI			N	N	N	N	N	457	8	2	1.78	29651151	64471	38.28	479	479	449	583	315	449	459.91	0.39	0	-938	471	459	451	439	431	456	436	300	134	500	310	1	1	59991641	274	-1.39	0.69	12	0.11	-328.00	659.00	661	20240801	-30.86	443	20241204	3.16	661	-30.86	20240801	443	3.16	20241204	661	-30.86	20240801	443	3.16	20241204	0.00	N	011090	500	299 억	231362	N	N	0	N	N
145	20241205	090244	57	100.00	KOSPI			N	N	N	N	N	455	6	2	1.34	1743742	3750	2.23	479	479	449	583	315	449	465.00	0.39	0	-602	471	459	451	439	431	456	436	300	134	500	310	1	1	59991641	273	-1.39	0.69	12	0.01	-328.00	659.00	661	20240801	-31.16	443	20241204	2.71	661	-31.16	20240801	443	2.71	20241204	661	-31.16	20240801	443	2.71	20241204	0.00	N	011090	500	299 억	231362	N	N	0	N	N
146	20241204	160240	57	100.00	KOSPI	신저가		N	N	N	N	N	449	-15	5	-3.23	75005821	165920	347.40	463	463	443	603	325	464	452.06	0.38	0	4862	468	465	461	458	454	467	460	300	139	500	320	1	1	59991641	269	-1.37	0.68	12	0.28	-328.00	659.00	661	20240801	-32.07	443	20241204	1.35	661	-32.07	20240801	443	1.35	20241204	661	-32.07	20240801	443	1.35	20241204	0.00	N	011090	500	299 억	227202	N	N	2	N	N
147	20241204	150241	57	100.00	KOSPI	신저가		N	N	N	N	N	453	-11	5	-2.37	63554536	140505	294.19	463	463	443	603	325	464	452.33	0.38	0	5007	468	465	461	458	454	467	460	300	139	500	320	1	1	59991641	272	-1.38	0.69	12	0.23	-328.00	659.00	661	20240801	-31.47	443	20241204	2.26	661	-31.47	20240801	443	2.26	20241204	661	-31.47	20240801	443	2.26	20241204	0.00	N	011090	500	299 억	227202	N	N	2	N	N
148	20241204	140240	57	100.00	KOSPI	신저가		N	N	N	N	N	455	-9	5	-1.94	62503849	138192	289.35	463	463	443	603	325	464	452.30	0.38	0	5078	468	465	461	458	454	467	460	300	139	500	320	1	1	59991641	273	-1.39	0.69	12	0.23	-328.00	659.00	661	20240801	-31.16	443	20241204	2.71	661	-31.16	20240801	443	2.71	20241204	661	-31.16	20240801	443	2.71	20241204	0.00	N	011090	500	299 억	227202	N	N	2	N	N
149	20241204	130241	57	100.00	KOSPI	신저가		N	N	N	N	N	453	-11	5	-2.37	57038033	126160	264.15	463	463	443	603	325	464	452.11	0.38	0	4305	468	465	461	458	454	467	460	300	139	500	320	1	1	59991641	272	-1.38	0.69	12	0.21	-328.00	659.00	661	20240801	-31.47	443	20241204	2.26	661	-31.47	20240801	443	2.26	20241204	661	-31.47	20240801	443	2.26	20241204	0.00	N	011090	500	299 억	227202	N	N	2	N	N
150	20241204	120241	57	100.00	KOSPI	신저가		N	N	N	N	N	455	-9	5	-1.94	46913581	103872	217.49	463	463	443	603	325	464	451.65	0.38	0	4862	468	465	461	458	454	467	460	300	139	500	320	1	1	59991641	273	-1.39	0.69	12	0.17	-328.00	659.00	661	20240801	-31.16	443	20241204	2.71	661	-31.16	20240801	443	2.71	20241204	661	-31.16	20240801	443	2.71	20241204	0.00	N	011090	500	299 억	227202	N	N	2	N	N
151	20241204	110236	57	100.00	KOSPI	신저가		N	N	N	N	N	454	-10	5	-2.16	33989191	75414	157.90	463	463	443	603	325	464	450.70	0.38	0	8967	468	465	461	458	454	467	460	300	139	500	320	1	1	59991641	272	-1.38	0.69	12	0.13	-328.00	659.00	661	20240801	-31.32	443	20241204	2.48	661	-31.32	20240801	443	2.48	20241204	661	-31.32	20240801	443	2.48	20241204	0.00	N	011090	500	299 억	227202	N	N	2	N	N
152	20241204	100237	57	100.00	KOSPI	신저가		N	N	N	N	N	450	-14	5	-3.02	29334610	65110	136.33	463	463	443	603	325	464	450.54	0.38	0	9847	468	465	461	458	454	467	460	300	139	500	320	1	1	59991641	270	-1.37	0.68	12	0.11	-328.00	659.00	661	20240801	-31.92	443	20241204	1.58	661	-31.92	20240801	443	1.58	20241204	661	-31.92	20240801	443	1.58	20241204	0.00	N	011090	500	299 억	227202	N	N	2	N	N
153	20241204	090240	57	100.00	KOSPI			N	N	N	N	N	460	-4	5	-0.86	803609	1736	3.63	463	463	458	603	325	464	462.91	0.38	0	-302	468	465	461	458	454	467	460	300	139	500	320	1	1	59991641	276	-1.40	0.70	12	0.00	-328.00	659.00	661	20240801	-30.41	456	20241121	0.88	661	-30.41	20240801	456	0.88	20241121	661	-30.41	20240801	456	0.88	20241121	0.00	N	011090	500	299 억	227202	N	N	2	N	N
154	20241203	160254	57	100.00	KOSPI			N	N	N	N	N	464	-2	5	-0.43	22021792	47736	57.65	461	464	457	605	327	466	461.32	0.38	0	649	476	470	465	459	454	468	457	300	139	500	320	1	1	59991641	278	-1.41	0.70	12	0.08	-328.00	659.00	661	20240801	-29.80	456	20241121	1.75	661	-29.80	20240801	456	1.75	20241121	661	-29.80	20240801	456	1.75	20241121	0.00	N	011090	500	299 억	228225	N	N	2	N	N
155	20241203	150257	57	100.00	KOSPI			N	N	N	N	N	461	-5	5	-1.07	16356403	35517	42.90	461	464	457	605	327	466	460.52	0.38	0	918	476	470	465	459	454	468	457	300	139	500	320	1	1	59991641	277	-1.41	0.70	12	0.06	-328.00	659.00	661	20240801	-30.26	456	20241121	1.10	661	-30.26	20240801	456	1.10	20241121	661	-30.26	20240801	456	1.10	20241121	0.00	N	011090	500	299 억	228225	N	N	0	N	N
156	20241203	140251	57	100.00	KOSPI			N	N	N	N	N	462	-4	5	-0.86	15071478	32730	39.53	461	464	457	605	327	466	460.48	0.38	0	919	476	470	465	459	454	468	457	300	139	500	320	1	1	59991641	277	-1.41	0.70	12	0.05	-328.00	659.00	661	20240801	-30.11	456	20241121	1.32	661	-30.11	20240801	456	1.32	20241121	661	-30.11	20240801	456	1.32	20241121	0.00	N	011090	500	299 억	228225	N	N	0	N	N
157	20241203	130251	57	100.00	KOSPI			N	N	N	N	N	461	-5	5	-1.07	11714137	25460	30.75	461	464	457	605	327	466	460.10	0.38	0	1455	476	470	465	459	454	468	457	300	139	500	320	1	1	59991641	277	-1.41	0.70	12	0.04	-328.00	659.00	661	20240801	-30.26	456	20241121	1.10	661	-30.26	20240801	456	1.10	20241121	661	-30.26	20240801	456	1.10	20241121	0.00	N	011090	500	299 억	228225	N	N	0	N	N
158	20241203	120302	57	100.00	KOSPI			N	N	N	N	N	462	-4	5	-0.86	10637296	23125	27.93	461	464	457	605	327	466	459.99	0.38	0	1472	476	470	465	459	454	468	457	300	139	500	320	1	1	59991641	277	-1.41	0.70	12	0.04	-328.00	659.00	661	20240801	-30.11	456	20241121	1.32	661	-30.11	20240801	456	1.32	20241121	661	-30.11	20240801	456	1.32	20241121	0.00	N	011090	500	299 억	228225	N	N	0	N	N
159	20241203	110251	57	100.00	KOSPI			N	N	N	N	N	460	-6	5	-1.29	8458536	18397	22.22	461	464	457	605	327	466	459.78	0.38	0	1346	476	470	465	459	454	468	457	300	139	500	320	1	1	59991641	276	-1.40	0.70	12	0.03	-328.00	659.00	661	20240801	-30.41	456	20241121	0.88	661	-30.41	20240801	456	0.88	20241121	661	-30.41	20240801	456	0.88	20241121	0.00	N	011090	500	299 억	228225	N	N	0	N	N
160	20241203	100244	57	100.00	KOSPI			N	N	N	N	N	461	-5	5	-1.07	5597696	12185	14.72	461	464	457	605	327	466	459.39	0.38	0	1216	476	470	465	459	454	468	457	300	139	500	320	1	1	59991641	277	-1.41	0.70	12	0.02	-328.00	659.00	661	20240801	-30.26	456	20241121	1.10	661	-30.26	20240801	456	1.10	20241121	661	-30.26	20240801	456	1.10	20241121	0.00	N	011090	500	299 억	228225	N	N	0	N	N
161	20241203	090244	57	100.00	KOSPI			N	N	N	N	N	460	-6	5	-1.29	804969	1747	2.11	461	461	460	605	327	466	460.77	0.38	0	815	476	470	465	459	454	468	457	300	139	500	320	1	1	59991641	276	-1.40	0.70	12	0.00	-328.00	659.00	661	20240801	-30.41	456	20241121	0.88	661	-30.41	20240801	456	0.88	20241121	661	-30.41	20240801	456	0.88	20241121	0.00	N	011090	500	299 억	228225	N	N	0	N	N
162	20241202	160237	57	100.00	KOSPI			N	N	N	N	N	466	-5	5	-1.06	38394185	82491	84.57	471	471	460	612	330	471	465.41	0.39	0	-6482	485	478	471	464	457	474	460	300	141	500	320	1	1	59991641	280	-1.42	0.71	12	0.14	-328.00	659.00	661	20240801	-29.50	456	20241121	2.19	661	-29.50	20240801	456	2.19	20241121	661	-29.50	20240801	456	2.19	20241121	0.01	N	011090	500	299 억	234660	N	N	0	N	N
163	20241202	150254	57	100.00	KOSPI			N	N	N	N	N	467	-4	5	-0.85	31759671	68136	69.85	471	471	462	612	330	471	466.10	0.39	0	-6192	485	478	471	464	457	474	460	300	141	500	320	1	1	59991641	280	-1.42	0.71	12	0.11	-328.00	659.00	661	20240801	-29.35	456	20241121	2.41	661	-29.35	20240801	456	2.41	20241121	661	-29.35	20240801	456	2.41	20241121	0.01	N	011090	500	299 억	234660	N	N	0	N	N
164	20241202	140245	57	100.00	KOSPI			N	N	N	N	N	467	-4	5	-0.85	27655035	59379	60.87	471	471	462	612	330	471	465.71	0.39	0	-3563	485	478	471	464	457	474	460	300	141	500	320	1	1	59991641	280	-1.42	0.71	12	0.10	-328.00	659.00	661	20240801	-29.35	456	20241121	2.41	661	-29.35	20240801	456	2.41	20241121	661	-29.35	20240801	456	2.41	20241121	0.01	N	011090	500	299 억	234660	N	N	0	N	N
165	20241202	130248	57	100.00	KOSPI			N	N	N	N	N	466	-5	5	-1.06	23191205	49794	51.05	471	471	462	612	330	471	465.71	0.39	0	-3477	485	478	471	464	457	474	460	300	141	500	320	1	1	59991641	280	-1.42	0.71	12	0.08	-328.00	659.00	661	20240801	-29.50	456	20241121	2.19	661	-29.50	20240801	456	2.19	20241121	661	-29.50	20240801	456	2.19	20241121	0.01	N	011090	500	299 억	234660	N	N	0	N	N
166	20241202	120252	57	100.00	KOSPI			N	N	N	N	N	466	-5	5	-1.06	20561397	44141	45.25	471	471	462	612	330	471	465.77	0.39	0	-3514	485	478	471	464	457	474	460	300	141	500	320	1	1	59991641	280	-1.42	0.71	12	0.07	-328.00	659.00	661	20240801	-29.50	456	20241121	2.19	661	-29.50	20240801	456	2.19	20241121	661	-29.50	20240801	456	2.19	20241121	0.01	N	011090	500	299 억	234660	N	N	0	N	N
167	20241202	110240	57	100.00	KOSPI			N	N	N	N	N	466	-5	5	-1.06	19217176	41254	42.29	471	471	462	612	330	471	465.78	0.39	0	-3467	485	478	471	464	457	474	460	300	141	500	320	1	1	59991641	280	-1.42	0.71	12	0.07	-328.00	659.00	661	20240801	-29.50	456	20241121	2.19	661	-29.50	20240801	456	2.19	20241121	661	-29.50	20240801	456	2.19	20241121	0.01	N	011090	500	299 억	234660	N	N	0	N	N
168	20241202	100239	57	100.00	KOSPI			N	N	N	N	N	467	-4	5	-0.85	6796178	14479	14.84	471	471	466	612	330	471	469.34	0.39	0	-1753	485	478	471	464	457	474	460	300	141	500	320	1	1	59991641	280	-1.42	0.71	12	0.02	-328.00	659.00	661	20240801	-29.35	456	20241121	2.41	661	-29.35	20240801	456	2.41	20241121	661	-29.35	20240801	456	2.41	20241121	0.01	N	011090	500	299 억	234660	N	N	0	N	N
169	20241202	090239	57	100.00	KOSPI			N	N	N	N	N	471	0	3	0.00	2538219	5389	5.52	471	471	471	612	330	471	471.00	0.39	0	0	485	478	471	464	457	474	460	300	141	500	320	1	1	59991641	283	-1.44	0.71	12	0.01	-328.00	659.00	661	20240801	-28.74	456	20241121	3.29	661	-28.74	20240801	456	3.29	20241121	661	-28.74	20240801	456	3.29	20241121	0.01	N	011090	500	299 억	234660	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History