KissMeData/011330/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	marketWarningCode	shortOverheated
2	20231229	160308	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3287944425	1556557	83.31	2070	2150	2040	2630	1420	2025	2112.25	1.63	297146	290784	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.61	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1574160	N	N	66	N	00	N
3	20231229	150307	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3287944425	1556557	83.31	2070	2150	2040	2630	1420	2025	2112.25	1.63	297146	290784	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.61	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1574160	N	N	66	N	00	N
4	20231229	140306	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3287944425	1556557	83.31	2070	2150	2040	2630	1420	2025	2112.25	1.63	297146	290784	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.61	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1574160	N	N	66	N	00	N
5	20231229	130305	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3287944425	1556557	83.31	2070	2150	2040	2630	1420	2025	2112.25	1.63	297146	290784	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.61	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1574160	N	N	66	N	00	N
6	20231229	120306	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3287944425	1556557	83.31	2070	2150	2040	2630	1420	2025	2112.25	1.63	297146	290784	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.61	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1574160	N	N	66	N	00	N
7	20231229	110257	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3287944425	1556557	83.31	2070	2150	2040	2630	1420	2025	2112.25	1.63	297146	290784	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.61	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1574160	N	N	66	N	00	N
8	20231229	100259	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3287944425	1556557	83.31	2070	2150	2040	2630	1420	2025	2112.25	1.63	297146	290784	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.61	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1574160	N	N	66	N	00	N
9	20231229	090258	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3287944425	1556557	83.31	2070	2150	2040	2630	1420	2025	2112.25	1.63	297146	290784	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.61	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1574160	N	N	66	N	00	N
10	20231228	160257	57	100.00	KOSPI	N	N	N	N	N	2110	85	2	4.20	3257528755	1542210	82.54	2070	2150	2040	2630	1420	2025	2112.25	1.32	0	290792	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2041	65.94	1.26	12	1.59	32.00	1680.00	3670	20230816	-42.51	1100	20230103	91.82	3670	-42.51	20230816	1100	91.82	20230103	3670	-42.51	20230816	1100	91.82	20230103	2.15	N	011330	500	487 억	1277014	N	N	63	N	00	N
11	20231228	150259	57	100.00	KOSPI	N	N	N	N	N	2135	110	2	5.43	3064413885	1451125	77.67	2070	2150	2040	2630	1420	2025	2111.75	1.32	0	286957	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2065	66.72	1.27	12	1.50	32.00	1680.00	3670	20230816	-41.83	1100	20230103	94.09	3670	-41.83	20230816	1100	94.09	20230103	3670	-41.83	20230816	1100	94.09	20230103	2.15	N	011330	500	487 억	1277014	N	N	10	N	00	N
12	20231228	140258	57	100.00	KOSPI	N	N	N	N	N	2130	105	2	5.19	2838021470	1344662	71.97	2070	2150	2040	2630	1420	2025	2110.58	1.32	0	293213	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2060	66.56	1.27	12	1.39	32.00	1680.00	3670	20230816	-41.96	1100	20230103	93.64	3670	-41.96	20230816	1100	93.64	20230103	3670	-41.96	20230816	1100	93.64	20230103	2.15	N	011330	500	487 억	1277014	N	N	10	N	00	N
13	20231228	130256	57	100.00	KOSPI	N	N	N	N	N	2145	120	2	5.93	2497690250	1184457	63.39	2070	2150	2040	2630	1420	2025	2108.72	1.32	0	261218	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2075	67.03	1.28	12	1.22	32.00	1680.00	3670	20230816	-41.55	1100	20230103	95.00	3670	-41.55	20230816	1100	95.00	20230103	3670	-41.55	20230816	1100	95.00	20230103	2.15	N	011330	500	487 억	1277014	N	N	10	N	00	N
14	20231228	120257	57	100.00	KOSPI	N	N	N	N	N	2135	110	2	5.43	1976975850	939686	50.29	2070	2150	2040	2630	1420	2025	2103.87	1.32	0	178546	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2065	66.72	1.27	12	0.97	32.00	1680.00	3670	20230816	-41.83	1100	20230103	94.09	3670	-41.83	20230816	1100	94.09	20230103	3670	-41.83	20230816	1100	94.09	20230103	2.15	N	011330	500	487 억	1277014	N	N	10	N	00	N
15	20231228	110257	57	100.00	KOSPI	N	N	N	N	N	2100	75	2	3.70	1647375035	783809	41.95	2070	2150	2040	2630	1420	2025	2101.76	1.32	0	100583	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2031	65.62	1.25	12	0.81	32.00	1680.00	3670	20230816	-42.78	1100	20230103	90.91	3670	-42.78	20230816	1100	90.91	20230103	3670	-42.78	20230816	1100	90.91	20230103	2.15	N	011330	500	487 억	1277014	N	N	10	N	00	N
16	20231228	100255	57	100.00	KOSPI	N	N	N	N	N	2145	120	2	5.93	1314739160	626459	33.53	2070	2150	2040	2630	1420	2025	2098.68	1.32	0	105081	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2075	67.03	1.28	12	0.65	32.00	1680.00	3670	20230816	-41.55	1100	20230103	95.00	3670	-41.55	20230816	1100	95.00	20230103	3670	-41.55	20230816	1100	95.00	20230103	2.15	N	011330	500	487 억	1277014	N	N	10	N	00	N
17	20231228	090256	57	100.00	KOSPI	N	N	N	N	N	2105	80	2	3.95	141400065	68209	3.65	2070	2105	2040	2630	1420	2025	2073.04	1.32	0	28547	2135	2080	2005	1950	1875	2107	1977	488	605	500	1210	5	1	96722403	2036	65.78	1.25	12	0.07	32.00	1680.00	3670	20230816	-42.64	1100	20230103	91.36	3670	-42.64	20230816	1100	91.36	20230103	3670	-42.64	20230816	1100	91.36	20230103	2.15	N	011330	500	487 억	1277014	N	N	10	N	00	N
18	20231227	160256	57	100.00	KOSPI	N	N	N	N	N	2025	112	2	5.85	3750794393	1860548	69.99	1940	2060	1930	2485	1340	1913	2015.99	0.75	0	533805	2227	2070	1988	1831	1749	2029	1790	488	572	500	1140	5	1	96722403	1959	63.28	1.21	12	1.92	32.00	1680.00	3670	20230816	-44.82	1100	20230103	84.09	3670	-44.82	20230816	1100	84.09	20230103	3670	-44.82	20230816	1100	84.09	20230103	2.17	N	011330	500	487 억	724721	N	N	10	N	00	N
19	20231227	150258	57	100.00	KOSPI	N	N	N	N	N	2025	112	2	5.85	3576149318	1774241	66.75	1940	2060	1930	2485	1340	1913	2015.62	0.75	0	543098	2227	2070	1988	1831	1749	2029	1790	488	572	500	1140	5	1	96722403	1959	63.28	1.21	12	1.83	32.00	1680.00	3670	20230816	-44.82	1100	20230103	84.09	3670	-44.82	20230816	1100	84.09	20230103	3670	-44.82	20230816	1100	84.09	20230103	2.17	N	011330	500	487 억	724721	N	N	0	N	00	N
20	20231227	140257	57	100.00	KOSPI	N	N	N	N	N	2035	122	2	6.38	3462472168	1718033	64.63	1940	2060	1930	2485	1340	1913	2015.40	0.75	0	535050	2227	2070	1988	1831	1749	2029	1790	488	572	500	1140	5	1	96722403	1968	63.59	1.21	12	1.78	32.00	1680.00	3670	20230816	-44.55	1100	20230103	85.00	3670	-44.55	20230816	1100	85.00	20230103	3670	-44.55	20230816	1100	85.00	20230103	2.17	N	011330	500	487 억	724721	N	N	0	N	00	N
21	20231227	130255	57	100.00	KOSPI	N	N	N	N	N	2055	142	2	7.42	3186730458	1581980	59.51	1940	2060	1930	2485	1340	1913	2014.43	0.75	0	498627	2227	2070	1988	1831	1749	2029	1790	488	572	500	1140	5	1	96722403	1988	64.22	1.22	12	1.64	32.00	1680.00	3670	20230816	-44.01	1100	20230103	86.82	3670	-44.01	20230816	1100	86.82	20230103	3670	-44.01	20230816	1100	86.82	20230103	2.17	N	011330	500	487 억	724721	N	N	0	N	00	N
22	20231227	120254	57	100.00	KOSPI	N	N	N	N	N	2050	137	2	7.16	2569768793	1280773	48.18	1940	2060	1930	2485	1340	1913	2006.46	0.75	0	490621	2227	2070	1988	1831	1749	2029	1790	488	572	500	1140	5	1	96722403	1983	64.06	1.22	12	1.32	32.00	1680.00	3670	20230816	-44.14	1100	20230103	86.36	3670	-44.14	20230816	1100	86.36	20230103	3670	-44.14	20230816	1100	86.36	20230103	2.17	N	011330	500	487 억	724721	N	N	0	N	00	N
23	20231227	110257	57	100.00	KOSPI	N	N	N	N	N	2005	92	2	4.81	1708426133	856803	32.23	1940	2025	1930	2485	1340	1913	1994.00	0.75	0	320026	2227	2070	1988	1831	1749	2029	1790	488	572	500	1140	5	1	96722403	1939	62.66	1.19	12	0.89	32.00	1680.00	3670	20230816	-45.37	1100	20230103	82.27	3670	-45.37	20230816	1100	82.27	20230103	3670	-45.37	20230816	1100	82.27	20230103	2.17	N	011330	500	487 억	724721	N	N	0	N	00	N
24	20231227	100256	57	100.00	KOSPI	N	N	N	N	N	1992	79	2	4.13	1359372715	682465	25.67	1940	2025	1930	2485	1340	1913	1991.91	0.75	0	218412	2227	2070	1988	1831	1749	2029	1790	488	572	500	1140	1	1	96722403	1927	62.25	1.19	12	0.71	32.00	1680.00	3670	20230816	-45.72	1100	20230103	81.09	3670	-45.72	20230816	1100	81.09	20230103	3670	-45.72	20230816	1100	81.09	20230103	2.17	N	011330	500	487 억	724721	N	N	0	N	00	N
25	20231227	090257	57	100.00	KOSPI	N	N	N	N	N	1992	79	2	4.13	48799349	24932	0.94	1940	1993	1930	2485	1340	1913	1958.20	0.75	0	6370	2227	2070	1988	1831	1749	2029	1790	488	572	500	1140	1	1	96722403	1927	62.25	1.19	12	0.03	32.00	1680.00	3670	20230816	-45.72	1100	20230103	81.09	3670	-45.72	20230816	1100	81.09	20230103	3670	-45.72	20230816	1100	81.09	20230103	2.17	N	011330	500	487 억	724721	N	N	0	N	00	N
26	20231226	160256	57	100.00	KOSPI	N	N	N	N	N	1913	68	2	3.69	5356071653	2650233	417.57	2135	2145	1906	2395	1292	1845	2021.02	1.40	0	-607691	1954	1899	1845	1790	1736	1872	1763	488	550	500	1100	1	1	96722403	1850	59.78	1.14	12	2.74	32.00	1680.00	3670	20230816	-47.87	1100	20230103	73.91	3670	-47.87	20230816	1100	73.91	20230103	3670	-47.87	20230816	1100	73.91	20230103	2.20	N	011330	500	487 억	1352856	N	N	0	N	00	N
27	20231226	150255	57	100.00	KOSPI	N	N	N	N	N	1939	94	2	5.09	5217302992	2577916	406.17	2135	2145	1906	2395	1292	1845	2023.85	1.40	0	-616793	1954	1899	1845	1790	1736	1872	1763	488	550	500	1100	1	1	96722403	1875	60.59	1.15	12	2.67	32.00	1680.00	3670	20230816	-47.17	1100	20230103	76.27	3670	-47.17	20230816	1100	76.27	20230103	3670	-47.17	20230816	1100	76.27	20230103	2.20	N	011330	500	487 억	1352856	N	N	0	N	00	N
28	20231226	140257	57	100.00	KOSPI	N	N	N	N	N	1934	89	2	4.82	4928180617	2427763	382.52	2135	2145	1922	2395	1292	1845	2029.93	1.40	0	-615751	1954	1899	1845	1790	1736	1872	1763	488	550	500	1100	1	1	96722403	1871	60.44	1.15	12	2.51	32.00	1680.00	3670	20230816	-47.30	1100	20230103	75.82	3670	-47.30	20230816	1100	75.82	20230103	3670	-47.30	20230816	1100	75.82	20230103	2.20	N	011330	500	487 억	1352856	N	N	0	N	00	N
29	20231226	130256	57	100.00	KOSPI	N	N	N	N	N	1946	101	2	5.47	4716160868	2318435	365.29	2135	2145	1922	2395	1292	1845	2034.20	1.40	0	-602823	1954	1899	1845	1790	1736	1872	1763	488	550	500	1100	1	1	96722403	1882	60.81	1.16	12	2.40	32.00	1680.00	3670	20230816	-46.98	1100	20230103	76.91	3670	-46.98	20230816	1100	76.91	20230103	3670	-46.98	20230816	1100	76.91	20230103	2.20	N	011330	500	487 억	1352856	N	N	0	N	00	N
30	20231226	120257	57	100.00	KOSPI	N	N	N	N	N	1937	92	2	4.99	4542878769	2229775	351.32	2135	2145	1922	2395	1292	1845	2037.37	1.40	0	-566990	1954	1899	1845	1790	1736	1872	1763	488	550	500	1100	1	1	96722403	1874	60.53	1.15	12	2.31	32.00	1680.00	3670	20230816	-47.22	1100	20230103	76.09	3670	-47.22	20230816	1100	76.09	20230103	3670	-47.22	20230816	1100	76.09	20230103	2.20	N	011330	500	487 억	1352856	N	N	0	N	00	N
31	20231226	110258	57	100.00	KOSPI	N	N	N	N	N	1993	148	2	8.02	4176115052	2044232	322.09	2135	2145	1922	2395	1292	1845	2042.88	1.40	0	-512818	1954	1899	1845	1790	1736	1872	1763	488	550	500	1100	1	1	96722403	1928	62.28	1.19	12	2.11	32.00	1680.00	3670	20230816	-45.69	1100	20230103	81.18	3670	-45.69	20230816	1100	81.18	20230103	3670	-45.69	20230816	1100	81.18	20230103	2.20	N	011330	500	487 억	1352856	N	N	0	N	00	N
32	20231226	100256	57	100.00	KOSPI	N	N	N	N	N	1996	151	2	8.18	3816940097	1863792	293.66	2135	2145	1922	2395	1292	1845	2047.94	1.40	0	-490723	1954	1899	1845	1790	1736	1872	1763	488	550	500	1100	1	1	96722403	1931	62.38	1.19	12	1.93	32.00	1680.00	3670	20230816	-45.61	1100	20230103	81.45	3670	-45.61	20230816	1100	81.45	20230103	3670	-45.61	20230816	1100	81.45	20230103	2.20	N	011330	500	487 억	1352856	N	N	0	N	00	N
33	20231226	090257	57	100.00	KOSPI	N	N	N	N	N	2140	295	2	15.99	1048403875	491288	77.41	2135	2145	2120	2395	1292	1845	2133.99	1.40	0	-96318	1954	1899	1845	1790	1736	1872	1763	488	550	500	1100	5	1	96722403	2070	66.88	1.27	12	0.51	32.00	1680.00	3670	20230816	-41.69	1100	20230103	94.55	3670	-41.69	20230816	1100	94.55	20230103	3670	-41.69	20230816	1100	94.55	20230103	2.20	N	011330	500	487 억	1352856	N	N	0	N	00	N
34	20231222	160254	57	100.00	KOSPI	N	N	N	N	N	1845	-55	5	-2.89	1166772023	632728	73.67	1900	1900	1791	2470	1330	1900	1844.03	1.63	0	-192350	1996	1947	1896	1847	1796	1972	1872	488	570	500	1140	1	1	96722403	1785	57.66	1.10	12	0.65	32.00	1680.00	3670	20230816	-49.73	1100	20230103	67.73	3670	-49.73	20230816	1100	67.73	20230103	3670	-49.73	20230816	1100	67.73	20230103	2.21	N	011330	500	487 억	1577458	N	N	0	N	00	N
35	20231222	150254	57	100.00	KOSPI	N	N	N	N	N	1839	-61	5	-3.21	1150463312	623887	72.64	1900	1900	1791	2470	1330	1900	1844.03	1.63	0	-189252	1996	1947	1896	1847	1796	1972	1872	488	570	500	1140	1	1	96722403	1779	57.47	1.09	12	0.65	32.00	1680.00	3670	20230816	-49.89	1100	20230103	67.18	3670	-49.89	20230816	1100	67.18	20230103	3670	-49.89	20230816	1100	67.18	20230103	2.21	N	011330	500	487 억	1577458	N	N	0	N	00	N
36	20231222	140253	57	100.00	KOSPI	N	N	N	N	N	1844	-56	5	-2.95	1086904670	589199	68.60	1900	1900	1791	2470	1330	1900	1844.72	1.63	0	-173467	1996	1947	1896	1847	1796	1972	1872	488	570	500	1140	1	1	96722403	1784	57.62	1.10	12	0.61	32.00	1680.00	3670	20230816	-49.75	1100	20230103	67.64	3670	-49.75	20230816	1100	67.64	20230103	3670	-49.75	20230816	1100	67.64	20230103	2.21	N	011330	500	487 억	1577458	N	N	0	N	00	N
37	20231222	130251	57	100.00	KOSPI	N	N	N	N	N	1843	-57	5	-3.00	992517150	537916	62.63	1900	1900	1791	2470	1330	1900	1845.12	1.63	0	-165538	1996	1947	1896	1847	1796	1972	1872	488	570	500	1140	1	1	96722403	1783	57.59	1.10	12	0.56	32.00	1680.00	3670	20230816	-49.78	1100	20230103	67.55	3670	-49.78	20230816	1100	67.55	20230103	3670	-49.78	20230816	1100	67.55	20230103	2.21	N	011330	500	487 억	1577458	N	N	0	N	00	N
38	20231222	120252	57	100.00	KOSPI	N	N	N	N	N	1847	-53	5	-2.79	958939671	519696	60.51	1900	1900	1791	2470	1330	1900	1845.19	1.63	0	-155748	1996	1947	1896	1847	1796	1972	1872	488	570	500	1140	1	1	96722403	1786	57.72	1.10	12	0.54	32.00	1680.00	3670	20230816	-49.67	1100	20230103	67.91	3670	-49.67	20230816	1100	67.91	20230103	3670	-49.67	20230816	1100	67.91	20230103	2.21	N	011330	500	487 억	1577458	N	N	0	N	00	N
39	20231222	110253	57	100.00	KOSPI	N	N	N	N	N	1851	-49	5	-2.58	460335373	247469	28.81	1900	1900	1847	2470	1330	1900	1860.17	1.63	0	-75257	1996	1947	1896	1847	1796	1972	1872	488	570	500	1140	1	1	96722403	1790	57.84	1.10	12	0.26	32.00	1680.00	3670	20230816	-49.56	1100	20230103	68.27	3670	-49.56	20230816	1100	68.27	20230103	3670	-49.56	20230816	1100	68.27	20230103	2.21	N	011330	500	487 억	1577458	N	N	0	N	00	N
40	20231222	100252	57	100.00	KOSPI	N	N	N	N	N	1860	-40	5	-2.11	331611976	178226	20.75	1900	1900	1847	2470	1330	1900	1860.63	1.63	0	-86363	1996	1947	1896	1847	1796	1972	1872	488	570	500	1140	1	1	96722403	1799	58.12	1.11	12	0.18	32.00	1680.00	3670	20230816	-49.32	1100	20230103	69.09	3670	-49.32	20230816	1100	69.09	20230103	3670	-49.32	20230816	1100	69.09	20230103	2.21	N	011330	500	487 억	1577458	N	N	0	N	00	N
41	20231222	090251	57	100.00	KOSPI	N	N	N	N	N	1894	-6	5	-0.32	17887455	9447	1.10	1900	1900	1875	2470	1330	1900	1893.45	1.63	0	-4919	1996	1947	1896	1847	1796	1972	1872	488	570	500	1140	1	1	96722403	1832	59.19	1.13	12	0.01	32.00	1680.00	3670	20230816	-48.39	1100	20230103	72.18	3670	-48.39	20230816	1100	72.18	20230103	3670	-48.39	20230816	1100	72.18	20230103	2.21	N	011330	500	487 억	1577458	N	N	0	N	00	N
42	20231221	160251	57	100.00	KOSPI	N	N	N	N	N	1900	50	2	2.70	1628754591	857590	201.29	1850	1945	1845	2405	1295	1850	1899.22	1.57	0	26904	1911	1880	1844	1813	1777	1896	1829	488	555	500	1110	1	1	96722403	1838	59.38	1.13	12	0.89	32.00	1680.00	3670	20230816	-48.23	1100	20230103	72.73	3670	-48.23	20230816	1100	72.73	20230103	3670	-48.23	20230816	1100	72.73	20230103	2.22	N	011330	500	487 억	1522222	N	N	0	N	00	N
43	20231221	150252	57	100.00	KOSPI	N	N	N	N	N	1914	64	2	3.46	1361741082	717138	168.33	1850	1945	1845	2405	1295	1850	1898.86	1.57	0	13740	1911	1880	1844	1813	1777	1896	1829	488	555	500	1110	1	1	96722403	1851	59.81	1.14	12	0.74	32.00	1680.00	3670	20230816	-47.85	1100	20230103	74.00	3670	-47.85	20230816	1100	74.00	20230103	3670	-47.85	20230816	1100	74.00	20230103	2.22	N	011330	500	487 억	1522222	N	N	0	N	00	N
44	20231221	140250	57	100.00	KOSPI	N	N	N	N	N	1904	54	2	2.92	976391263	515607	121.02	1850	1945	1845	2405	1295	1850	1893.67	1.57	0	-38320	1911	1880	1844	1813	1777	1896	1829	488	555	500	1110	1	1	96722403	1842	59.50	1.13	12	0.53	32.00	1680.00	3670	20230816	-48.12	1100	20230103	73.09	3670	-48.12	20230816	1100	73.09	20230103	3670	-48.12	20230816	1100	73.09	20230103	2.22	N	011330	500	487 억	1522222	N	N	0	N	00	N
45	20231221	130252	57	100.00	KOSPI	N	N	N	N	N	1880	30	2	1.62	833562690	440031	103.28	1850	1945	1845	2405	1295	1850	1894.33	1.57	0	-36079	1911	1880	1844	1813	1777	1896	1829	488	555	500	1110	1	1	96722403	1818	58.75	1.12	12	0.45	32.00	1680.00	3670	20230816	-48.77	1100	20230103	70.91	3670	-48.77	20230816	1100	70.91	20230103	3670	-48.77	20230816	1100	70.91	20230103	2.22	N	011330	500	487 억	1522222	N	N	0	N	00	N
46	20231221	120252	57	100.00	KOSPI	N	N	N	N	N	1883	33	2	1.78	698843017	368662	86.53	1850	1945	1845	2405	1295	1850	1895.62	1.57	0	-32227	1911	1880	1844	1813	1777	1896	1829	488	555	500	1110	1	1	96722403	1821	58.84	1.12	12	0.38	32.00	1680.00	3670	20230816	-48.69	1100	20230103	71.18	3670	-48.69	20230816	1100	71.18	20230103	3670	-48.69	20230816	1100	71.18	20230103	2.22	N	011330	500	487 억	1522222	N	N	0	N	00	N
47	20231221	110253	57	100.00	KOSPI	N	N	N	N	N	1868	18	2	0.97	670928551	353786	83.04	1850	1945	1845	2405	1295	1850	1896.42	1.57	0	-30470	1911	1880	1844	1813	1777	1896	1829	488	555	500	1110	1	1	96722403	1807	58.38	1.11	12	0.37	32.00	1680.00	3670	20230816	-49.10	1100	20230103	69.82	3670	-49.10	20230816	1100	69.82	20230103	3670	-49.10	20230816	1100	69.82	20230103	2.22	N	011330	500	487 억	1522222	N	N	0	N	00	N
48	20231221	100250	57	100.00	KOSPI	N	N	N	N	N	1895	45	2	2.43	544170579	286291	67.20	1850	1945	1845	2405	1295	1850	1900.76	1.57	0	-11096	1911	1880	1844	1813	1777	1896	1829	488	555	500	1110	1	1	96722403	1833	59.22	1.13	12	0.30	32.00	1680.00	3670	20230816	-48.37	1100	20230103	72.27	3670	-48.37	20230816	1100	72.27	20230103	3670	-48.37	20230816	1100	72.27	20230103	2.22	N	011330	500	487 억	1522222	N	N	0	N	00	N
49	20231221	090252	57	100.00	KOSPI	N	N	N	N	N	1852	2	2	0.11	4985026	2694	0.63	1850	1852	1850	2405	1295	1850	1850.42	1.57	0	-916	1911	1880	1844	1813	1777	1896	1829	488	555	500	1110	1	1	96722403	1791	57.88	1.10	12	0.00	32.00	1680.00	3670	20230816	-49.54	1100	20230103	68.36	3670	-49.54	20230816	1100	68.36	20230103	3670	-49.54	20230816	1100	68.36	20230103	2.22	N	011330	500	487 억	1522222	N	N	0	N	00	N
50	20231220	160252	57	100.00	KOSPI	N	N	N	N	N	1850	8	2	0.43	782629320	424786	147.79	1832	1875	1808	2390	1290	1842	1842.41	1.56	0	12388	1896	1869	1835	1808	1774	1882	1821	488	548	500	1100	1	1	96722403	1789	57.81	1.10	12	0.44	32.00	1680.00	3670	20230816	-49.59	1100	20230103	68.18	3670	-49.59	20230816	1100	68.18	20230103	3670	-49.59	20230816	1100	68.18	20230103	2.26	N	011330	500	487 억	1509247	N	N	0	N	00	N
51	20231220	150304	57	100.00	KOSPI	N	N	N	N	N	1839	-3	5	-0.16	728901878	395608	137.64	1832	1875	1808	2390	1290	1842	1842.49	1.56	0	23511	1896	1869	1835	1808	1774	1882	1821	488	548	500	1100	1	1	96722403	1779	57.47	1.09	12	0.41	32.00	1680.00	3670	20230816	-49.89	1100	20230103	67.18	3670	-49.89	20230816	1100	67.18	20230103	3670	-49.89	20230816	1100	67.18	20230103	2.26	N	011330	500	487 억	1509247	N	N	0	N	00	N
52	20231220	140309	57	100.00	KOSPI	N	N	N	N	N	1845	3	2	0.16	651158613	353308	122.92	1832	1875	1808	2390	1290	1842	1843.03	1.56	0	36662	1896	1869	1835	1808	1774	1882	1821	488	548	500	1100	1	1	96722403	1785	57.66	1.10	12	0.37	32.00	1680.00	3670	20230816	-49.73	1100	20230103	67.73	3670	-49.73	20230816	1100	67.73	20230103	3670	-49.73	20230816	1100	67.73	20230103	2.26	N	011330	500	487 억	1509247	N	N	0	N	00	N
53	20231220	130306	57	100.00	KOSPI	N	N	N	N	N	1851	9	2	0.49	550888228	298909	103.99	1832	1875	1808	2390	1290	1842	1843.00	1.56	0	60155	1896	1869	1835	1808	1774	1882	1821	488	548	500	1100	1	1	96722403	1790	57.84	1.10	12	0.31	32.00	1680.00	3670	20230816	-49.56	1100	20230103	68.27	3670	-49.56	20230816	1100	68.27	20230103	3670	-49.56	20230816	1100	68.27	20230103	2.26	N	011330	500	487 억	1509247	N	N	0	N	00	N
54	20231220	120250	57	100.00	KOSPI	N	N	N	N	N	1851	9	2	0.49	386565282	210397	73.20	1832	1855	1808	2390	1290	1842	1837.31	1.56	0	12709	1896	1869	1835	1808	1774	1882	1821	488	548	500	1100	1	1	96722403	1790	57.84	1.10	12	0.22	32.00	1680.00	3670	20230816	-49.56	1100	20230103	68.27	3670	-49.56	20230816	1100	68.27	20230103	3670	-49.56	20230816	1100	68.27	20230103	2.26	N	011330	500	487 억	1509247	N	N	0	N	00	N
55	20231220	110253	57	100.00	KOSPI	N	N	N	N	N	1843	1	2	0.05	269024415	146590	51.00	1832	1855	1808	2390	1290	1842	1835.22	1.56	0	5440	1896	1869	1835	1808	1774	1882	1821	488	548	500	1100	1	1	96722403	1783	57.59	1.10	12	0.15	32.00	1680.00	3670	20230816	-49.78	1100	20230103	67.55	3670	-49.78	20230816	1100	67.55	20230103	3670	-49.78	20230816	1100	67.55	20230103	2.26	N	011330	500	487 억	1509247	N	N	0	N	00	N
56	20231220	100251	57	100.00	KOSPI	N	N	N	N	N	1842	0	3	0.00	212810716	115918	40.33	1832	1855	1808	2390	1290	1842	1835.87	1.56	0	833	1896	1869	1835	1808	1774	1882	1821	488	548	500	1100	1	1	96722403	1782	57.56	1.10	12	0.12	32.00	1680.00	3670	20230816	-49.81	1100	20230103	67.45	3670	-49.81	20230816	1100	67.45	20230103	3670	-49.81	20230816	1100	67.45	20230103	2.26	N	011330	500	487 억	1509247	N	N	0	N	00	N
57	20231220	090251	57	100.00	KOSPI	N	N	N	N	N	1841	-1	5	-0.05	14380128	7846	2.73	1832	1842	1832	2390	1290	1842	1832.80	1.56	0	1415	1896	1869	1835	1808	1774	1882	1821	488	548	500	1100	1	1	96722403	1781	57.53	1.10	12	0.01	32.00	1680.00	3670	20230816	-49.84	1100	20230103	67.36	3670	-49.84	20230816	1100	67.36	20230103	3670	-49.84	20230816	1100	67.36	20230103	2.26	N	011330	500	487 억	1509247	N	N	0	N	00	N
58	20231219	160252	57	100.00	KOSPI	N	N	N	N	N	1842	16	2	0.88	526740865	287422	34.21	1809	1862	1801	2370	1279	1826	1832.64	1.50	0	62055	2088	1957	1866	1735	1644	1911	1689	488	544	500	1090	1	1	96722403	1782	57.56	1.10	12	0.30	32.00	1680.00	3670	20230816	-49.81	1100	20230103	67.45	3670	-49.81	20230816	1100	67.45	20230103	3670	-49.81	20230816	1100	67.45	20230103	2.29	N	011330	500	487 억	1449148	N	N	47	N	00	N
59	20231219	150252	57	100.00	KOSPI	N	N	N	N	N	1845	19	2	1.04	498836278	272266	32.40	1809	1862	1801	2370	1279	1826	1832.17	1.50	0	64797	2088	1957	1866	1735	1644	1911	1689	488	544	500	1090	1	1	96722403	1785	57.66	1.10	12	0.28	32.00	1680.00	3670	20230816	-49.73	1100	20230103	67.73	3670	-49.73	20230816	1100	67.73	20230103	3670	-49.73	20230816	1100	67.73	20230103	2.29	N	011330	500	487 억	1449148	N	N	47	N	00	N
60	20231219	140252	57	100.00	KOSPI	N	N	N	N	N	1850	24	2	1.31	406377507	222052	26.43	1809	1862	1801	2370	1279	1826	1830.10	1.50	0	68290	2088	1957	1866	1735	1644	1911	1689	488	544	500	1090	1	1	96722403	1789	57.81	1.10	12	0.23	32.00	1680.00	3670	20230816	-49.59	1100	20230103	68.18	3670	-49.59	20230816	1100	68.18	20230103	3670	-49.59	20230816	1100	68.18	20230103	2.29	N	011330	500	487 억	1449148	N	N	47	N	00	N
61	20231219	130251	57	100.00	KOSPI	N	N	N	N	N	1834	8	2	0.44	295155465	161493	19.22	1809	1862	1801	2370	1279	1826	1827.67	1.50	0	59369	2088	1957	1866	1735	1644	1911	1689	488	544	500	1090	1	1	96722403	1774	57.31	1.09	12	0.17	32.00	1680.00	3670	20230816	-50.03	1100	20230103	66.73	3670	-50.03	20230816	1100	66.73	20230103	3670	-50.03	20230816	1100	66.73	20230103	2.29	N	011330	500	487 억	1449148	N	N	47	N	00	N
62	20231219	120252	57	100.00	KOSPI	N	N	N	N	N	1836	10	2	0.55	265680858	145422	17.31	1809	1862	1801	2370	1279	1826	1826.96	1.50	0	59733	2088	1957	1866	1735	1644	1911	1689	488	544	500	1090	1	1	96722403	1776	57.38	1.09	12	0.15	32.00	1680.00	3670	20230816	-49.97	1100	20230103	66.91	3670	-49.97	20230816	1100	66.91	20230103	3670	-49.97	20230816	1100	66.91	20230103	2.29	N	011330	500	487 억	1449148	N	N	47	N	00	N
63	20231219	110253	57	100.00	KOSPI	N	N	N	N	N	1828	2	2	0.11	221619867	121428	14.45	1809	1862	1801	2370	1279	1826	1825.11	1.50	0	48000	2088	1957	1866	1735	1644	1911	1689	488	544	500	1090	1	1	96722403	1768	57.12	1.09	12	0.13	32.00	1680.00	3670	20230816	-50.19	1100	20230103	66.18	3670	-50.19	20230816	1100	66.18	20230103	3670	-50.19	20230816	1100	66.18	20230103	2.29	N	011330	500	487 억	1449148	N	N	47	N	00	N
64	20231219	100250	57	100.00	KOSPI	N	N	N	N	N	1820	-6	5	-0.33	140357821	77269	9.20	1809	1845	1801	2370	1279	1826	1816.48	1.50	0	37117	2088	1957	1866	1735	1644	1911	1689	488	544	500	1090	1	1	96722403	1760	56.88	1.08	12	0.08	32.00	1680.00	3670	20230816	-50.41	1100	20230103	65.45	3670	-50.41	20230816	1100	65.45	20230103	3670	-50.41	20230816	1100	65.45	20230103	2.29	N	011330	500	487 억	1449148	N	N	47	N	00	N
65	20231219	090250	57	100.00	KOSPI	N	N	N	N	N	1802	-24	5	-1.31	7813460	4316	0.51	1809	1820	1801	2370	1279	1826	1810.35	1.50	0	-281	2088	1957	1866	1735	1644	1911	1689	488	544	500	1090	1	1	96722403	1743	56.31	1.07	12	0.00	32.00	1680.00	3670	20230816	-50.90	1100	20230103	63.82	3670	-50.90	20230816	1100	63.82	20230103	3670	-50.90	20230816	1100	63.82	20230103	2.29	N	011330	500	487 억	1449148	N	N	47	N	00	N
66	20231218	160252	57	100.00	KOSPI	N	N	N	N	N	1826	-167	5	-8.38	1535153505	840074	182.64	1989	1997	1775	2590	1396	1993	1827.40	1.71	0	-188890	2071	2032	1991	1952	1911	2051	1971	488	597	500	1190	1	1	96722403	1766	57.06	1.09	12	0.87	32.00	1680.00	3670	20230816	-50.25	1100	20230103	66.00	3670	-50.25	20230816	1100	66.00	20230103	3670	-50.25	20230816	1100	66.00	20230103	2.36	N	011330	500	487 억	1651592	N	N	47	N	00	N
67	20231218	150250	57	100.00	KOSPI	N	N	N	N	N	1801	-192	5	-9.63	1409979066	771131	167.65	1989	1997	1775	2590	1396	1993	1828.46	1.71	0	-181923	2071	2032	1991	1952	1911	2051	1971	488	597	500	1190	1	1	96722403	1742	56.28	1.07	12	0.80	32.00	1680.00	3670	20230816	-50.93	1100	20230103	63.73	3670	-50.93	20230816	1100	63.73	20230103	3670	-50.93	20230816	1100	63.73	20230103	2.36	N	011330	500	487 억	1651592	N	N	41	N	00	N
68	20231218	140250	57	100.00	KOSPI	N	N	N	N	N	1790	-203	5	-10.19	1290120080	704274	153.11	1989	1997	1775	2590	1396	1993	1831.84	1.71	0	-156288	2071	2032	1991	1952	1911	2051	1971	488	597	500	1190	1	1	96722403	1731	55.94	1.07	12	0.73	32.00	1680.00	3670	20230816	-51.23	1100	20230103	62.73	3670	-51.23	20230816	1100	62.73	20230103	3670	-51.23	20230816	1100	62.73	20230103	2.36	N	011330	500	487 억	1651592	N	N	41	N	00	N
69	20231218	130250	57	100.00	KOSPI	N	N	N	N	N	1803	-190	5	-9.53	958205241	519329	112.91	1989	1997	1775	2590	1396	1993	1845.08	1.71	0	-82860	2071	2032	1991	1952	1911	2051	1971	488	597	500	1190	1	1	96722403	1744	56.34	1.07	12	0.54	32.00	1680.00	3670	20230816	-50.87	1100	20230103	63.91	3670	-50.87	20230816	1100	63.91	20230103	3670	-50.87	20230816	1100	63.91	20230103	2.36	N	011330	500	487 억	1651592	N	N	41	N	00	N
70	20231218	120248	57	100.00	KOSPI	N	N	N	N	N	1821	-172	5	-8.63	896143710	485006	105.44	1989	1997	1775	2590	1396	1993	1847.70	1.71	0	-65866	2071	2032	1991	1952	1911	2051	1971	488	597	500	1190	1	1	96722403	1761	56.91	1.08	12	0.50	32.00	1680.00	3670	20230816	-50.38	1100	20230103	65.55	3670	-50.38	20230816	1100	65.55	20230103	3670	-50.38	20230816	1100	65.55	20230103	2.36	N	011330	500	487 억	1651592	N	N	41	N	00	N
71	20231218	110249	57	100.00	KOSPI	N	N	N	N	N	1817	-176	5	-8.83	771478649	415807	90.40	1989	1997	1775	2590	1396	1993	1855.38	1.71	0	-41914	2071	2032	1991	1952	1911	2051	1971	488	597	500	1190	1	1	96722403	1757	56.78	1.08	12	0.43	32.00	1680.00	3670	20230816	-50.49	1100	20230103	65.18	3670	-50.49	20230816	1100	65.18	20230103	3670	-50.49	20230816	1100	65.18	20230103	2.36	N	011330	500	487 억	1651592	N	N	41	N	00	N
72	20231218	100249	57	100.00	KOSPI	N	N	N	N	N	1820	-173	5	-8.68	448087654	236588	51.44	1989	1997	1802	2590	1396	1993	1893.96	1.71	0	-34565	2071	2032	1991	1952	1911	2051	1971	488	597	500	1190	1	1	96722403	1760	56.88	1.08	12	0.24	32.00	1680.00	3670	20230816	-50.41	1100	20230103	65.45	3670	-50.41	20230816	1100	65.45	20230103	3670	-50.41	20230816	1100	65.45	20230103	2.36	N	011330	500	487 억	1651592	N	N	41	N	00	N
73	20231218	090246	57	100.00	KOSPI	N	N	N	N	N	1992	-1	5	-0.05	22760877	11465	2.49	1989	1993	1977	2590	1396	1993	1985.25	1.71	0	1266	2071	2032	1991	1952	1911	2051	1971	488	597	500	1190	1	1	96722403	1927	62.25	1.19	12	0.01	32.00	1680.00	3670	20230816	-45.72	1100	20230103	81.09	3670	-45.72	20230816	1100	81.09	20230103	3670	-45.72	20230816	1100	81.09	20230103	2.36	N	011330	500	487 억	1651592	N	N	41	N	00	N
74	20231215	160248	57	100.00	KOSPI	N	N	N	N	N	1993	-12	5	-0.60	911506816	456603	67.04	1950	2030	1950	2605	1405	2005	1996.28	1.74	0	-27313	2109	2056	1992	1939	1875	2083	1966	488	600	500	1200	1	1	96722403	1928	62.28	1.19	12	0.47	32.00	1680.00	3670	20230816	-45.69	1100	20230103	81.18	3670	-45.69	20230816	1100	81.18	20230103	3670	-45.69	20230816	1100	81.18	20230103	2.49	N	011330	500	487 억	1680075	N	N	41	N	00	N
75	20231215	150250	57	100.00	KOSPI	N	N	N	N	N	1991	-14	5	-0.70	864629632	433055	63.58	1950	2030	1950	2605	1405	2005	1996.58	1.74	0	-22941	2109	2056	1992	1939	1875	2083	1966	488	600	500	1200	1	1	96722403	1926	62.22	1.19	12	0.45	32.00	1680.00	3670	20230816	-45.75	1100	20230103	81.00	3670	-45.75	20230816	1100	81.00	20230103	3670	-45.75	20230816	1100	81.00	20230103	2.49	N	011330	500	487 억	1680075	N	N	69	N	00	N
76	20231215	140250	57	100.00	KOSPI	N	N	N	N	N	1981	-24	5	-1.20	764287498	382645	56.18	1950	2030	1950	2605	1405	2005	1997.38	1.74	0	-11213	2109	2056	1992	1939	1875	2083	1966	488	600	500	1200	1	1	96722403	1916	61.91	1.18	12	0.40	32.00	1680.00	3670	20230816	-46.02	1100	20230103	80.09	3670	-46.02	20230816	1100	80.09	20230103	3670	-46.02	20230816	1100	80.09	20230103	2.49	N	011330	500	487 억	1680075	N	N	69	N	00	N
77	20231215	130248	57	100.00	KOSPI	N	N	N	N	N	2005	0	3	0.00	645342266	322903	47.41	1950	2030	1950	2605	1405	2005	1998.56	1.74	0	11041	2109	2056	1992	1939	1875	2083	1966	488	600	500	1200	5	1	96722403	1939	62.66	1.19	12	0.33	32.00	1680.00	3670	20230816	-45.37	1100	20230103	82.27	3670	-45.37	20230816	1100	82.27	20230103	3670	-45.37	20230816	1100	82.27	20230103	2.49	N	011330	500	487 억	1680075	N	N	69	N	00	N
78	20231215	120248	57	100.00	KOSPI	N	N	N	N	N	1976	-29	5	-1.45	595216267	297759	43.72	1950	2030	1950	2605	1405	2005	1998.99	1.74	0	18747	2109	2056	1992	1939	1875	2083	1966	488	600	500	1200	1	1	96722403	1911	61.75	1.18	12	0.31	32.00	1680.00	3670	20230816	-46.16	1100	20230103	79.64	3670	-46.16	20230816	1100	79.64	20230103	3670	-46.16	20230816	1100	79.64	20230103	2.49	N	011330	500	487 억	1680075	N	N	69	N	00	N
79	20231215	110249	57	100.00	KOSPI	N	N	N	N	N	2000	-5	5	-0.25	399082214	199297	29.26	1950	2030	1950	2605	1405	2005	2002.45	1.74	0	34707	2109	2056	1992	1939	1875	2083	1966	488	600	500	1200	5	1	96722403	1934	62.50	1.19	12	0.21	32.00	1680.00	3670	20230816	-45.50	1100	20230103	81.82	3670	-45.50	20230816	1100	81.82	20230103	3670	-45.50	20230816	1100	81.82	20230103	2.49	N	011330	500	487 억	1680075	N	N	69	N	00	N
80	20231215	100250	57	100.00	KOSPI	N	N	N	N	N	2000	-5	5	-0.25	175693601	88165	12.94	1950	2020	1950	2605	1405	2005	1992.78	1.74	0	11211	2109	2056	1992	1939	1875	2083	1966	488	600	500	1200	5	1	96722403	1934	62.50	1.19	12	0.09	32.00	1680.00	3670	20230816	-45.50	1100	20230103	81.82	3670	-45.50	20230816	1100	81.82	20230103	3670	-45.50	20230816	1100	81.82	20230103	2.49	N	011330	500	487 억	1680075	N	N	69	N	00	N
81	20231215	090248	57	100.00	KOSPI	N	N	N	N	N	2005	0	3	0.00	54820911	27860	4.09	1950	2005	1950	2605	1405	2005	1967.73	1.74	0	4966	2109	2056	1992	1939	1875	2083	1966	488	600	500	1200	5	1	96722403	1939	62.66	1.19	12	0.03	32.00	1680.00	3670	20230816	-45.37	1100	20230103	82.27	3670	-45.37	20230816	1100	82.27	20230103	3670	-45.37	20230816	1100	82.27	20230103	2.49	N	011330	500	487 억	1680075	N	N	69	N	00	N
82	20231214	160249	57	100.00	KOSPI	N	N	N	N	N	2005	26	2	1.31	1355851303	680666	62.51	1994	2045	1928	2570	1386	1979	1991.95	1.84	0	-48974	2077	2027	1929	1879	1781	2053	1905	488	591	500	1180	5	1	96722403	1939	62.66	1.19	12	0.70	32.00	1680.00	3670	20230816	-45.37	1100	20230103	82.27	3670	-45.37	20230816	1100	82.27	20230103	3670	-45.37	20230816	1100	82.27	20230103	2.47	N	011330	500	487 억	1780073	N	N	69	N	00	N
83	20231214	150256	57	100.00	KOSPI	N	N	N	N	N	2015	36	2	1.82	1290543673	648167	59.53	1994	2045	1928	2570	1386	1979	1991.07	1.84	0	-56253	2077	2027	1929	1879	1781	2053	1905	488	591	500	1180	5	1	96722403	1949	62.97	1.20	12	0.67	32.00	1680.00	3670	20230816	-45.10	1100	20230103	83.18	3670	-45.10	20230816	1100	83.18	20230103	3670	-45.10	20230816	1100	83.18	20230103	2.47	N	011330	500	487 억	1780073	N	N	0	N	00	N
84	20231214	140256	57	100.00	KOSPI	N	N	N	N	N	1994	15	2	0.76	1141057824	573823	52.70	1994	2045	1928	2570	1386	1979	1988.52	1.84	0	-92849	2077	2027	1929	1879	1781	2053	1905	488	591	500	1180	1	1	96722403	1929	62.31	1.19	12	0.59	32.00	1680.00	3670	20230816	-45.67	1100	20230103	81.27	3670	-45.67	20230816	1100	81.27	20230103	3670	-45.67	20230816	1100	81.27	20230103	2.47	N	011330	500	487 억	1780073	N	N	0	N	00	N
85	20231214	130250	57	100.00	KOSPI	N	N	N	N	N	1975	-4	5	-0.20	855973547	431387	39.62	1994	2045	1928	2570	1386	1979	1984.24	1.84	0	-108223	2077	2027	1929	1879	1781	2053	1905	488	591	500	1180	1	1	96722403	1910	61.72	1.18	12	0.45	32.00	1680.00	3670	20230816	-46.19	1100	20230103	79.55	3670	-46.19	20230816	1100	79.55	20230103	3670	-46.19	20230816	1100	79.55	20230103	2.47	N	011330	500	487 억	1780073	N	N	0	N	00	N
86	20231214	120258	57	100.00	KOSPI	N	N	N	N	N	1968	-11	5	-0.56	836849976	421654	38.73	1994	2045	1928	2570	1386	1979	1984.68	1.84	0	-109805	2077	2027	1929	1879	1781	2053	1905	488	591	500	1180	1	1	96722403	1903	61.50	1.17	12	0.44	32.00	1680.00	3670	20230816	-46.38	1100	20230103	78.91	3670	-46.38	20230816	1100	78.91	20230103	3670	-46.38	20230816	1100	78.91	20230103	2.47	N	011330	500	487 억	1780073	N	N	0	N	00	N
87	20231214	110251	57	100.00	KOSPI	N	N	N	N	N	1950	-29	5	-1.47	767322345	386041	35.46	1994	2045	1928	2570	1386	1979	1987.67	1.84	0	-117254	2077	2027	1929	1879	1781	2053	1905	488	591	500	1180	1	1	96722403	1886	60.94	1.16	12	0.40	32.00	1680.00	3670	20230816	-46.87	1100	20230103	77.27	3670	-46.87	20230816	1100	77.27	20230103	3670	-46.87	20230816	1100	77.27	20230103	2.47	N	011330	500	487 억	1780073	N	N	0	N	00	N
88	20231214	100247	57	100.00	KOSPI	N	N	N	N	N	1974	-5	5	-0.25	622097123	312015	28.66	1994	2045	1928	2570	1386	1979	1993.81	1.84	0	-112676	2077	2027	1929	1879	1781	2053	1905	488	591	500	1180	1	1	96722403	1909	61.69	1.18	12	0.32	32.00	1680.00	3670	20230816	-46.21	1100	20230103	79.45	3670	-46.21	20230816	1100	79.45	20230103	3670	-46.21	20230816	1100	79.45	20230103	2.47	N	011330	500	487 억	1780073	N	N	0	N	00	N
89	20231214	090236	57	100.00	KOSPI	N	N	N	N	N	2010	31	2	1.57	28751790	14365	1.32	1994	2015	1994	2570	1386	1979	2001.52	1.84	0	-1546	2077	2027	1929	1879	1781	2053	1905	488	591	500	1180	5	1	96722403	1944	62.81	1.20	12	0.01	32.00	1680.00	3670	20230816	-45.23	1100	20230103	82.73	3670	-45.23	20230816	1100	82.73	20230103	3670	-45.23	20230816	1100	82.73	20230103	2.47	N	011330	500	487 억	1780073	N	N	0	N	00	N
90	20231213	160247	54	100.00	KOSPI	N	N	N	N	N	1979	130	2	7.03	2092844763	1084329	165.73	1849	1979	1831	2400	1295	1849	1929.99	1.90	0	-34565	1956	1902	1802	1748	1648	1929	1775	488	551	500	1100	1	1	96722403	1914	61.84	1.18	12	1.12	32.00	1680.00	3670	20230816	-46.08	1100	20230103	79.91	3670	-46.08	20230816	1100	79.91	20230103	3670	-46.08	20230816	1100	79.91	20230103	2.52	N	011330	500	487 억	1841814	N	N	0	N	01	N
91	20231213	150253	54	100.00	KOSPI	N	N	N	N	N	1950	101	2	5.46	1870973976	971427	148.48	1849	1956	1831	2400	1295	1849	1926.01	1.90	0	-60768	1956	1902	1802	1748	1648	1929	1775	488	551	500	1100	1	1	96722403	1886	60.94	1.16	12	1.00	32.00	1680.00	3670	20230816	-46.87	1100	20230103	77.27	3670	-46.87	20230816	1100	77.27	20230103	3670	-46.87	20230816	1100	77.27	20230103	2.52	N	011330	500	487 억	1841814	N	N	0	N	01	N
92	20231213	140254	54	100.00	KOSPI	N	N	N	N	N	1930	81	2	4.38	1676964381	871801	133.25	1849	1954	1831	2400	1295	1849	1923.56	1.90	0	-94814	1956	1902	1802	1748	1648	1929	1775	488	551	500	1100	1	1	96722403	1867	60.31	1.15	12	0.90	32.00	1680.00	3670	20230816	-47.41	1100	20230103	75.45	3670	-47.41	20230816	1100	75.45	20230103	3670	-47.41	20230816	1100	75.45	20230103	2.52	N	011330	500	487 억	1841814	N	N	0	N	01	N
93	20231213	130252	54	100.00	KOSPI	N	N	N	N	N	1915	66	2	3.57	1613926866	838910	128.22	1849	1954	1831	2400	1295	1849	1923.84	1.90	0	-97530	1956	1902	1802	1748	1648	1929	1775	488	551	500	1100	1	1	96722403	1852	59.84	1.14	12	0.87	32.00	1680.00	3670	20230816	-47.82	1100	20230103	74.09	3670	-47.82	20230816	1100	74.09	20230103	3670	-47.82	20230816	1100	74.09	20230103	2.52	N	011330	500	487 억	1841814	N	N	0	N	01	N
94	20231213	120251	54	100.00	KOSPI	N	N	N	N	N	1931	82	2	4.43	1497104748	777955	118.90	1849	1954	1831	2400	1295	1849	1924.41	1.90	0	-80838	1956	1902	1802	1748	1648	1929	1775	488	551	500	1100	1	1	96722403	1868	60.34	1.15	12	0.80	32.00	1680.00	3670	20230816	-47.38	1100	20230103	75.55	3670	-47.38	20230816	1100	75.55	20230103	3670	-47.38	20230816	1100	75.55	20230103	2.52	N	011330	500	487 억	1841814	N	N	0	N	01	N
95	20231213	110251	54	100.00	KOSPI	N	N	N	N	N	1929	80	2	4.33	1336289422	694601	106.16	1849	1954	1831	2400	1295	1849	1923.82	1.90	0	-43569	1956	1902	1802	1748	1648	1929	1775	488	551	500	1100	1	1	96722403	1866	60.28	1.15	12	0.72	32.00	1680.00	3670	20230816	-47.44	1100	20230103	75.36	3670	-47.44	20230816	1100	75.36	20230103	3670	-47.44	20230816	1100	75.36	20230103	2.52	N	011330	500	487 억	1841814	N	N	0	N	01	N
96	20231213	100254	54	100.00	KOSPI	N	N	N	N	N	1938	89	2	4.81	1076952913	560246	85.63	1849	1954	1831	2400	1295	1849	1922.29	1.90	0	-43348	1956	1902	1802	1748	1648	1929	1775	488	551	500	1100	1	1	96722403	1874	60.56	1.15	12	0.58	32.00	1680.00	3670	20230816	-47.19	1100	20230103	76.18	3670	-47.19	20230816	1100	76.18	20230103	3670	-47.19	20230816	1100	76.18	20230103	2.52	N	011330	500	487 억	1841814	N	N	0	N	01	N
97	20231213	090249	54	100.00	KOSPI	N	N	N	N	N	1895	46	2	2.49	84519551	45146	6.90	1849	1896	1831	2400	1295	1849	1872.14	1.90	0	2949	1956	1902	1802	1748	1648	1929	1775	488	551	500	1100	1	1	96722403	1833	59.22	1.13	12	0.05	32.00	1680.00	3670	20230816	-48.37	1100	20230103	72.27	3670	-48.37	20230816	1100	72.27	20230103	3670	-48.37	20230816	1100	72.27	20230103	2.52	N	011330	500	487 억	1841814	N	N	0	N	01	N
98	20231212	160240	57	100.00	KOSPI	N	N	N	N	N	1849	125	2	7.25	1150028265	650023	103.06	1728	1856	1702	2240	1207	1724	1769.20	1.86	0	45181	1826	1774	1677	1625	1528	1801	1652	488	516	500	1030	1	1	96722403	1788	57.78	1.10	12	0.67	32.00	1680.00	3670	20230816	-49.62	1100	20230103	68.09	3670	-49.62	20230816	1100	68.09	20230103	3670	-49.62	20230816	1100	68.09	20230103	2.45	N	011330	500	487 억	1798465	N	N	0	N	00	N
99	20231212	150246	57	100.00	KOSPI	N	N	N	N	N	1798	74	2	4.29	896338784	511484	81.09	1728	1798	1702	2240	1207	1724	1752.43	1.86	0	70572	1826	1774	1677	1625	1528	1801	1652	488	516	500	1030	1	1	96722403	1739	56.19	1.07	12	0.53	32.00	1680.00	3670	20230816	-51.01	1100	20230103	63.45	3670	-51.01	20230816	1100	63.45	20230103	3670	-51.01	20230816	1100	63.45	20230103	2.45	N	011330	500	487 억	1798465	N	N	0	N	00	N
100	20231212	140237	57	100.00	KOSPI	N	N	N	N	N	1778	54	2	3.13	720377727	412957	65.47	1728	1787	1702	2240	1207	1724	1744.44	1.86	0	30517	1826	1774	1677	1625	1528	1801	1652	488	516	500	1030	1	1	96722403	1720	55.56	1.06	12	0.43	32.00	1680.00	3670	20230816	-51.55	1100	20230103	61.64	3670	-51.55	20230816	1100	61.64	20230103	3670	-51.55	20230816	1100	61.64	20230103	2.45	N	011330	500	487 억	1798465	N	N	0	N	00	N
101	20231212	130235	57	100.00	KOSPI	N	N	N	N	N	1784	60	2	3.48	542583153	312794	49.59	1728	1787	1702	2240	1207	1724	1734.63	1.86	0	51794	1826	1774	1677	1625	1528	1801	1652	488	516	500	1030	1	1	96722403	1726	55.75	1.06	12	0.32	32.00	1680.00	3670	20230816	-51.39	1100	20230103	62.18	3670	-51.39	20230816	1100	62.18	20230103	3670	-51.39	20230816	1100	62.18	20230103	2.45	N	011330	500	487 억	1798465	N	N	0	N	00	N
102	20231212	120234	57	100.00	KOSPI	N	N	N	N	N	1737	13	2	0.75	376157886	218679	34.67	1728	1780	1702	2240	1207	1724	1720.14	1.86	0	23132	1826	1774	1677	1625	1528	1801	1652	488	516	500	1030	1	1	96722403	1680	54.28	1.03	12	0.23	32.00	1680.00	3670	20230816	-52.67	1100	20230103	57.91	3670	-52.67	20230816	1100	57.91	20230103	3670	-52.67	20230816	1100	57.91	20230103	2.45	N	011330	500	487 억	1798465	N	N	0	N	00	N
103	20231212	110236	57	100.00	KOSPI	N	N	N	N	N	1716	-8	5	-0.46	317441937	184817	29.30	1728	1780	1702	2240	1207	1724	1717.60	1.86	0	5308	1826	1774	1677	1625	1528	1801	1652	488	516	500	1030	1	1	96722403	1660	53.62	1.02	12	0.19	32.00	1680.00	3670	20230816	-53.24	1100	20230103	56.00	3670	-53.24	20230816	1100	56.00	20230103	3670	-53.24	20230816	1100	56.00	20230103	2.45	N	011330	500	487 억	1798465	N	N	0	N	00	N
104	20231212	100245	57	100.00	KOSPI	N	N	N	N	N	1706	-18	5	-1.04	194910162	113207	17.95	1728	1780	1702	2240	1207	1724	1721.71	1.86	0	-32965	1826	1774	1677	1625	1528	1801	1652	488	516	500	1030	1	1	96722403	1650	53.31	1.02	12	0.12	32.00	1680.00	3670	20230816	-53.51	1100	20230103	55.09	3670	-53.51	20230816	1100	55.09	20230103	3670	-53.51	20230816	1100	55.09	20230103	2.45	N	011330	500	487 억	1798465	N	N	0	N	00	N
105	20231212	090242	57	100.00	KOSPI	N	N	N	N	N	1737	13	2	0.75	19806953	11314	1.79	1728	1780	1728	2240	1207	1724	1750.66	1.86	0	-3366	1826	1774	1677	1625	1528	1801	1652	488	516	500	1030	1	1	96722403	1680	54.28	1.03	12	0.01	32.00	1680.00	3670	20230816	-52.67	1100	20230103	57.91	3670	-52.67	20230816	1100	57.91	20230103	3670	-52.67	20230816	1100	57.91	20230103	2.45	N	011330	500	487 억	1798465	N	N	0	N	00	N
106	20231211	160244	57	100.00	KOSPI	N	N	N	N	N	1724	144	2	9.11	1059005502	629817	170.40	1580	1729	1580	2050	1106	1580	1681.45	1.76	-9306	58688	1623	1601	1573	1551	1523	1612	1562	488	470	500	940	1	1	96722403	1667	53.88	1.03	12	0.65	32.00	1680.00	3670	20230816	-53.02	1100	20230103	56.73	3670	-53.02	20230816	1100	56.73	20230103	3670	-53.02	20230816	1100	56.73	20230103	2.45	N	011330	500	487 억	1706516	N	N	0	N	00	N
107	20231211	150242	57	100.00	KOSPI	N	N	N	N	N	1723	143	2	9.05	979159942	583509	157.87	1580	1729	1580	2050	1106	1580	1678.05	1.76	-9306	55800	1623	1601	1573	1551	1523	1612	1562	488	470	500	940	1	1	96722403	1667	53.84	1.03	12	0.60	32.00	1680.00	3670	20230816	-53.05	1100	20230103	56.64	3670	-53.05	20230816	1100	56.64	20230103	3670	-53.05	20230816	1100	56.64	20230103	2.45	N	011330	500	487 억	1706516	N	N	0	N	00	N
108	20231211	140242	57	100.00	KOSPI	N	N	N	N	N	1705	125	2	7.91	760698349	456525	123.51	1580	1729	1580	2050	1106	1580	1666.28	1.76	-9306	67841	1623	1601	1573	1551	1523	1612	1562	488	470	500	940	1	1	96722403	1649	53.28	1.01	12	0.47	32.00	1680.00	3670	20230816	-53.54	1100	20230103	55.00	3670	-53.54	20230816	1100	55.00	20230103	3670	-53.54	20230816	1100	55.00	20230103	2.45	N	011330	500	487 억	1706516	N	N	0	N	00	N
109	20231211	130243	57	100.00	KOSPI	N	N	N	N	N	1660	80	2	5.06	429124812	261575	70.77	1580	1692	1580	2050	1106	1580	1640.54	1.76	-9306	23850	1623	1601	1573	1551	1523	1612	1562	488	470	500	940	1	1	96722403	1606	51.88	0.99	12	0.27	32.00	1680.00	3670	20230816	-54.77	1100	20230103	50.91	3670	-54.77	20230816	1100	50.91	20230103	3670	-54.77	20230816	1100	50.91	20230103	2.45	N	011330	500	487 억	1706516	N	N	0	N	00	N
110	20231211	120244	57	100.00	KOSPI	N	N	N	N	N	1651	71	2	4.49	312469736	191975	51.94	1580	1657	1580	2050	1106	1580	1627.66	1.76	-9306	44840	1623	1601	1573	1551	1523	1612	1562	488	470	500	940	1	1	96722403	1597	51.59	0.98	12	0.20	32.00	1680.00	3670	20230816	-55.01	1100	20230103	50.09	3670	-55.01	20230816	1100	50.09	20230103	3670	-55.01	20230816	1100	50.09	20230103	2.45	N	011330	500	487 억	1706516	N	N	0	N	00	N
111	20231211	110242	57	100.00	KOSPI	N	N	N	N	N	1640	60	2	3.80	231846742	142975	38.68	1580	1656	1580	2050	1106	1580	1621.59	1.76	-9306	22781	1623	1601	1573	1551	1523	1612	1562	488	470	500	940	1	1	96722403	1586	51.25	0.98	12	0.15	32.00	1680.00	3670	20230816	-55.31	1100	20230103	49.09	3670	-55.31	20230816	1100	49.09	20230103	3670	-55.31	20230816	1100	49.09	20230103	2.45	N	011330	500	487 억	1706516	N	N	0	N	00	N
112	20231211	100242	57	100.00	KOSPI	N	N	N	N	N	1646	66	2	4.18	202332746	124954	33.81	1580	1656	1580	2050	1106	1580	1619.26	1.76	-9306	28849	1623	1601	1573	1551	1523	1612	1562	488	470	500	940	1	1	96722403	1592	51.44	0.98	12	0.13	32.00	1680.00	3670	20230816	-55.15	1100	20230103	49.64	3670	-55.15	20230816	1100	49.64	20230103	3670	-55.15	20230816	1100	49.64	20230103	2.45	N	011330	500	487 억	1706516	N	N	0	N	00	N
113	20231211	090243	57	100.00	KOSPI	N	N	N	N	N	1598	18	2	1.14	1895300	1188	0.32	1580	1598	1580	2050	1106	1580	1595.37	1.76	-9306	-955	1623	1601	1573	1551	1523	1612	1562	488	470	500	940	1	1	96722403	1546	49.94	0.95	12	0.00	32.00	1680.00	3670	20230816	-56.46	1100	20230103	45.27	3670	-56.46	20230816	1100	45.27	20230103	3670	-56.46	20230816	1100	45.27	20230103	2.45	N	011330	500	487 억	1706516	N	N	0	N	00	N
114	20231208	160240	57	100.00	KOSPI	N	N	N	N	N	1580	22	2	1.41	581655625	369612	264.13	1558	1595	1545	2025	1091	1558	1573.69	1.76	0	1123	1617	1587	1572	1542	1527	1580	1535	488	467	500	930	1	1	96722403	1528	49.38	0.94	12	0.38	32.00	1680.00	3670	20230816	-56.95	1100	20230103	43.64	3670	-56.95	20230816	1100	43.64	20230103	3670	-56.95	20230816	1100	43.64	20230103	2.46	N	011330	500	487 억	1706516	N	N	7	N	00	N
115	20231208	150242	57	100.00	KOSPI	N	N	N	N	N	1585	27	2	1.73	457112883	291024	207.97	1558	1595	1545	2025	1091	1558	1570.71	1.76	0	-2697	1617	1587	1572	1542	1527	1580	1535	488	467	500	930	1	1	96722403	1533	49.53	0.94	12	0.30	32.00	1680.00	3670	20230816	-56.81	1100	20230103	44.09	3670	-56.81	20230816	1100	44.09	20230103	3670	-56.81	20230816	1100	44.09	20230103	2.46	N	011330	500	487 억	1706516	N	N	7	N	00	N
116	20231208	140240	57	100.00	KOSPI	N	N	N	N	N	1568	10	2	0.64	415217286	264560	189.06	1558	1595	1545	2025	1091	1558	1569.46	1.76	0	421	1617	1587	1572	1542	1527	1580	1535	488	467	500	930	1	1	96722403	1517	49.00	0.93	12	0.27	32.00	1680.00	3670	20230816	-57.28	1100	20230103	42.55	3670	-57.28	20230816	1100	42.55	20230103	3670	-57.28	20230816	1100	42.55	20230103	2.46	N	011330	500	487 억	1706516	N	N	7	N	00	N
117	20231208	130239	57	100.00	KOSPI	N	N	N	N	N	1578	20	2	1.28	261607146	167698	119.84	1558	1578	1545	2025	1091	1558	1559.99	1.76	0	-16703	1617	1587	1572	1542	1527	1580	1535	488	467	500	930	1	1	96722403	1526	49.31	0.94	12	0.17	32.00	1680.00	3670	20230816	-57.00	1100	20230103	43.45	3670	-57.00	20230816	1100	43.45	20230103	3670	-57.00	20230816	1100	43.45	20230103	2.46	N	011330	500	487 억	1706516	N	N	7	N	00	N
118	20231208	120239	57	100.00	KOSPI	N	N	N	N	N	1556	-2	5	-0.13	121173649	78052	55.78	1558	1564	1545	2025	1091	1558	1552.47	1.76	0	-46940	1617	1587	1572	1542	1527	1580	1535	488	467	500	930	1	1	96722403	1505	48.62	0.93	12	0.08	32.00	1680.00	3670	20230816	-57.60	1100	20230103	41.45	3670	-57.60	20230816	1100	41.45	20230103	3670	-57.60	20230816	1100	41.45	20230103	2.46	N	011330	500	487 억	1706516	N	N	7	N	00	N
119	20231208	110236	57	100.00	KOSPI	N	N	N	N	N	1550	-8	5	-0.51	113426832	73064	52.21	1558	1564	1545	2025	1091	1558	1552.43	1.76	0	-45428	1617	1587	1572	1542	1527	1580	1535	488	467	500	930	1	1	96722403	1499	48.44	0.92	12	0.08	32.00	1680.00	3670	20230816	-57.77	1100	20230103	40.91	3670	-57.77	20230816	1100	40.91	20230103	3670	-57.77	20230816	1100	40.91	20230103	2.46	N	011330	500	487 억	1706516	N	N	7	N	00	N
120	20231208	100241	57	100.00	KOSPI	N	N	N	N	N	1550	-8	5	-0.51	64570671	41537	29.68	1558	1564	1549	2025	1091	1558	1554.53	1.76	0	-26990	1617	1587	1572	1542	1527	1580	1535	488	467	500	930	1	1	96722403	1499	48.44	0.92	12	0.04	32.00	1680.00	3670	20230816	-57.77	1100	20230103	40.91	3670	-57.77	20230816	1100	40.91	20230103	3670	-57.77	20230816	1100	40.91	20230103	2.46	N	011330	500	487 억	1706516	N	N	7	N	00	N
121	20231208	090239	57	100.00	KOSPI	N	N	N	N	N	1558	0	3	0.00	7790	5	0.00	1558	1558	1558	2025	1091	1558	1558.00	1.76	0	0	1617	1587	1572	1542	1527	1580	1535	488	467	500	930	1	1	96722403	1507	48.69	0.93	12	0.00	32.00	1680.00	3670	20230816	-57.55	1100	20230103	41.64	3670	-57.55	20230816	1100	41.64	20230103	3670	-57.55	20230816	1100	41.64	20230103	2.46	N	011330	500	487 억	1706516	N	N	7	N	00	N
122	20231207	160239	57	100.00	KOSPI	N	N	N	N	N	1558	-25	5	-1.58	217983560	138475	62.76	1600	1602	1557	2055	1109	1583	1574.17	1.87	0	-106653	1614	1598	1570	1554	1526	1606	1562	488	472	500	940	1	1	96722403	1507	48.69	0.93	12	0.14	32.00	1680.00	3670	20230816	-57.55	1100	20230103	41.64	3670	-57.55	20230816	1100	41.64	20230103	3670	-57.55	20230816	1100	41.64	20230103	2.46	N	011330	500	487 억	1813170	N	N	7	N	00	N
123	20231207	150239	57	100.00	KOSPI	N	N	N	N	N	1563	-20	5	-1.26	210621822	133753	60.62	1600	1602	1557	2055	1109	1583	1574.71	1.87	0	-104454	1614	1598	1570	1554	1526	1606	1562	488	472	500	940	1	1	96722403	1512	48.84	0.93	12	0.14	32.00	1680.00	3670	20230816	-57.41	1100	20230103	42.09	3670	-57.41	20230816	1100	42.09	20230103	3670	-57.41	20230816	1100	42.09	20230103	2.46	N	011330	500	487 억	1813170	N	N	58	N	00	N
124	20231207	140240	57	100.00	KOSPI	N	N	N	N	N	1565	-18	5	-1.14	178315826	113074	51.25	1600	1602	1558	2055	1109	1583	1576.98	1.87	0	-86431	1614	1598	1570	1554	1526	1606	1562	488	472	500	940	1	1	96722403	1514	48.91	0.93	12	0.12	32.00	1680.00	3670	20230816	-57.36	1100	20230103	42.27	3670	-57.36	20230816	1100	42.27	20230103	3670	-57.36	20230816	1100	42.27	20230103	2.46	N	011330	500	487 억	1813170	N	N	58	N	00	N
125	20231207	130238	57	100.00	KOSPI	N	N	N	N	N	1569	-14	5	-0.88	140502175	88883	40.28	1600	1602	1561	2055	1109	1583	1580.75	1.87	0	-72868	1614	1598	1570	1554	1526	1606	1562	488	472	500	940	1	1	96722403	1518	49.03	0.93	12	0.09	32.00	1680.00	3670	20230816	-57.25	1100	20230103	42.64	3670	-57.25	20230816	1100	42.64	20230103	3670	-57.25	20230816	1100	42.64	20230103	2.46	N	011330	500	487 억	1813170	N	N	58	N	00	N
126	20231207	120239	57	100.00	KOSPI	N	N	N	N	N	1576	-7	5	-0.44	99118159	62647	28.39	1600	1602	1565	2055	1109	1583	1582.17	1.87	0	-50022	1614	1598	1570	1554	1526	1606	1562	488	472	500	940	1	1	96722403	1524	49.25	0.94	12	0.06	32.00	1680.00	3670	20230816	-57.06	1100	20230103	43.27	3670	-57.06	20230816	1100	43.27	20230103	3670	-57.06	20230816	1100	43.27	20230103	2.46	N	011330	500	487 억	1813170	N	N	58	N	00	N
127	20231207	110236	57	100.00	KOSPI	N	N	N	N	N	1577	-6	5	-0.38	63622770	40067	18.16	1600	1602	1572	2055	1109	1583	1587.91	1.87	0	-29753	1614	1598	1570	1554	1526	1606	1562	488	472	500	940	1	1	96722403	1525	49.28	0.94	12	0.04	32.00	1680.00	3670	20230816	-57.03	1100	20230103	43.36	3670	-57.03	20230816	1100	43.36	20230103	3670	-57.03	20230816	1100	43.36	20230103	2.46	N	011330	500	487 억	1813170	N	N	58	N	00	N
128	20231207	100238	57	100.00	KOSPI	N	N	N	N	N	1587	4	2	0.25	24600790	15408	6.98	1600	1602	1586	2055	1109	1583	1596.62	1.87	0	-5175	1614	1598	1570	1554	1526	1606	1562	488	472	500	940	1	1	96722403	1535	49.59	0.94	12	0.02	32.00	1680.00	3670	20230816	-56.76	1100	20230103	44.27	3670	-56.76	20230816	1100	44.27	20230103	3670	-56.76	20230816	1100	44.27	20230103	2.46	N	011330	500	487 억	1813170	N	N	58	N	00	N
129	20231207	090239	57	100.00	KOSPI	N	N	N	N	N	1600	17	2	1.07	1908800	1193	0.54	1600	1600	1600	2055	1109	1583	1600.00	1.87	0	-348	1614	1598	1570	1554	1526	1606	1562	488	472	500	940	1	1	96722403	1548	50.00	0.95	12	0.00	32.00	1680.00	3670	20230816	-56.40	1100	20230103	45.45	3670	-56.40	20230816	1100	45.45	20230103	3670	-56.40	20230816	1100	45.45	20230103	2.46	N	011330	500	487 억	1813170	N	N	58	N	00	N
130	20231206	160234	57	100.00	KOSPI	N	N	N	N	N	1583	25	2	1.60	344832332	220504	82.36	1558	1586	1542	2025	1091	1558	1563.84	1.81	0	61925	1587	1572	1564	1549	1541	1568	1545	488	467	500	930	1	1	96722403	1531	49.47	0.94	12	0.23	32.00	1680.00	3670	20230816	-56.87	1100	20230103	43.91	3670	-56.87	20230816	1100	43.91	20230103	3670	-56.87	20230816	1100	43.91	20230103	2.45	N	011330	500	487 억	1750753	N	N	58	N	00	N
131	20231206	150240	57	100.00	KOSPI	N	N	N	N	N	1584	26	2	1.67	306585197	196311	73.33	1558	1586	1542	2025	1091	1558	1561.73	1.81	0	62282	1587	1572	1564	1549	1541	1568	1545	488	467	500	930	1	1	96722403	1532	49.50	0.94	12	0.20	32.00	1680.00	3670	20230816	-56.84	1100	20230103	44.00	3670	-56.84	20230816	1100	44.00	20230103	3670	-56.84	20230816	1100	44.00	20230103	2.45	N	011330	500	487 억	1750753	N	N	6	N	00	N
132	20231206	140237	57	100.00	KOSPI	N	N	N	N	N	1575	17	2	1.09	264597515	169704	63.39	1558	1586	1542	2025	1091	1558	1559.17	1.81	0	61569	1587	1572	1564	1549	1541	1568	1545	488	467	500	930	1	1	96722403	1523	49.22	0.94	12	0.18	32.00	1680.00	3670	20230816	-57.08	1100	20230103	43.18	3670	-57.08	20230816	1100	43.18	20230103	3670	-57.08	20230816	1100	43.18	20230103	2.45	N	011330	500	487 억	1750753	N	N	6	N	00	N
133	20231206	130237	57	100.00	KOSPI	N	N	N	N	N	1580	22	2	1.41	248436267	159434	59.55	1558	1586	1542	2025	1091	1558	1558.24	1.81	0	55108	1587	1572	1564	1549	1541	1568	1545	488	467	500	930	1	1	96722403	1528	49.38	0.94	12	0.16	32.00	1680.00	3670	20230816	-56.95	1100	20230103	43.64	3670	-56.95	20230816	1100	43.64	20230103	3670	-56.95	20230816	1100	43.64	20230103	2.45	N	011330	500	487 억	1750753	N	N	6	N	00	N
134	20231206	120235	57	100.00	KOSPI	N	N	N	N	N	1563	5	2	0.32	198153986	127502	47.63	1558	1577	1542	2025	1091	1558	1554.12	1.81	0	29421	1587	1572	1564	1549	1541	1568	1545	488	467	500	930	1	1	96722403	1512	48.84	0.93	12	0.13	32.00	1680.00	3670	20230816	-57.41	1100	20230103	42.09	3670	-57.41	20230816	1100	42.09	20230103	3670	-57.41	20230816	1100	42.09	20230103	2.45	N	011330	500	487 억	1750753	N	N	6	N	00	N
135	20231206	110239	57	100.00	KOSPI	N	N	N	N	N	1557	-1	5	-0.06	147326810	95049	35.50	1558	1566	1542	2025	1091	1558	1550.01	1.81	0	12371	1587	1572	1564	1549	1541	1568	1545	488	467	500	930	1	1	96722403	1506	48.66	0.93	12	0.10	32.00	1680.00	3670	20230816	-57.57	1100	20230103	41.55	3670	-57.57	20230816	1100	41.55	20230103	3670	-57.57	20230816	1100	41.55	20230103	2.45	N	011330	500	487 억	1750753	N	N	6	N	00	N
136	20231206	100237	57	100.00	KOSPI	N	N	N	N	N	1547	-11	5	-0.71	116668398	75278	28.12	1558	1566	1542	2025	1091	1558	1549.83	1.81	0	5734	1587	1572	1564	1549	1541	1568	1545	488	467	500	930	1	1	96722403	1496	48.34	0.92	12	0.08	32.00	1680.00	3670	20230816	-57.85	1100	20230103	40.64	3670	-57.85	20230816	1100	40.64	20230103	3670	-57.85	20230816	1100	40.64	20230103	2.45	N	011330	500	487 억	1750753	N	N	6	N	00	N
137	20231206	090238	57	100.00	KOSPI	N	N	N	N	N	1553	-5	5	-0.32	11940956	7695	2.87	1558	1558	1548	2025	1091	1558	1551.78	1.81	0	-7347	1587	1572	1564	1549	1541	1568	1545	488	467	500	930	1	1	96722403	1502	48.53	0.92	12	0.01	32.00	1680.00	3670	20230816	-57.68	1100	20230103	41.18	3670	-57.68	20230816	1100	41.18	20230103	3670	-57.68	20230816	1100	41.18	20230103	2.45	N	011330	500	487 억	1750753	N	N	6	N	00	N
138	20231205	160238	57	100.00	KOSPI	N	N	N	N	N	1558	-12	5	-0.76	418534737	267716	68.25	1568	1579	1556	2040	1099	1570	1563.35	1.77	0	34326	1634	1601	1578	1545	1522	1590	1534	488	470	500	940	1	1	96722403	1507	48.69	0.93	12	0.28	32.00	1680.00	3670	20230816	-57.55	1100	20230103	41.64	3670	-57.55	20230816	1100	41.64	20230103	3670	-57.55	20230816	1100	41.64	20230103	2.46	N	011330	500	487 억	1716427	N	N	6	N	00	N
139	20231205	150238	57	100.00	KOSPI	N	N	N	N	N	1560	-10	5	-0.64	378779032	242204	61.75	1568	1579	1557	2040	1099	1570	1563.88	1.77	0	48995	1634	1601	1578	1545	1522	1590	1534	488	470	500	940	1	1	96722403	1509	48.75	0.93	12	0.25	32.00	1680.00	3670	20230816	-57.49	1100	20230103	41.82	3670	-57.49	20230816	1100	41.82	20230103	3670	-57.49	20230816	1100	41.82	20230103	2.46	N	011330	500	487 억	1716427	N	N	6	N	00	N
140	20231205	140238	57	100.00	KOSPI	N	N	N	N	N	1563	-7	5	-0.45	278274412	177783	45.32	1568	1579	1557	2040	1099	1570	1565.25	1.77	0	46788	1634	1601	1578	1545	1522	1590	1534	488	470	500	940	1	1	96722403	1512	48.84	0.93	12	0.18	32.00	1680.00	3670	20230816	-57.41	1100	20230103	42.09	3670	-57.41	20230816	1100	42.09	20230103	3670	-57.41	20230816	1100	42.09	20230103	2.46	N	011330	500	487 억	1716427	N	N	6	N	00	N
141	20231205	130238	57	100.00	KOSPI	N	N	N	N	N	1561	-9	5	-0.57	232703143	148785	37.93	1568	1579	1557	2040	1099	1570	1564.02	1.77	0	22536	1634	1601	1578	1545	1522	1590	1534	488	470	500	940	1	1	96722403	1510	48.78	0.93	12	0.15	32.00	1680.00	3670	20230816	-57.47	1100	20230103	41.91	3670	-57.47	20230816	1100	41.91	20230103	3670	-57.47	20230816	1100	41.91	20230103	2.46	N	011330	500	487 억	1716427	N	N	6	N	00	N
142	20231205	120237	57	100.00	KOSPI	N	N	N	N	N	1560	-10	5	-0.64	189947190	121344	30.94	1568	1579	1560	2040	1099	1570	1565.36	1.77	0	18493	1634	1601	1578	1545	1522	1590	1534	488	470	500	940	1	1	96722403	1509	48.75	0.93	12	0.13	32.00	1680.00	3670	20230816	-57.49	1100	20230103	41.82	3670	-57.49	20230816	1100	41.82	20230103	3670	-57.49	20230816	1100	41.82	20230103	2.46	N	011330	500	487 억	1716427	N	N	6	N	00	N
143	20231205	110237	57	100.00	KOSPI	N	N	N	N	N	1563	-7	5	-0.45	87842969	55987	14.27	1568	1579	1563	2040	1099	1570	1568.99	1.77	0	17544	1634	1601	1578	1545	1522	1590	1534	488	470	500	940	1	1	96722403	1512	48.84	0.93	12	0.06	32.00	1680.00	3670	20230816	-57.41	1100	20230103	42.09	3670	-57.41	20230816	1100	42.09	20230103	3670	-57.41	20230816	1100	42.09	20230103	2.46	N	011330	500	487 억	1716427	N	N	6	N	00	N
144	20231205	100237	57	100.00	KOSPI	N	N	N	N	N	1568	-2	5	-0.13	49248074	31338	7.99	1568	1579	1565	2040	1099	1570	1571.51	1.77	0	16683	1634	1601	1578	1545	1522	1590	1534	488	470	500	940	1	1	96722403	1517	49.00	0.93	12	0.03	32.00	1680.00	3670	20230816	-57.28	1100	20230103	42.55	3670	-57.28	20230816	1100	42.55	20230103	3670	-57.28	20230816	1100	42.55	20230103	2.46	N	011330	500	487 억	1716427	N	N	6	N	00	N
145	20231205	090234	57	100.00	KOSPI	N	N	N	N	N	1570	0	3	0.00	5813048	3704	0.94	1568	1570	1568	2040	1099	1570	1569.40	1.77	0	2321	1634	1601	1578	1545	1522	1590	1534	488	470	500	940	1	1	96722403	1519	49.06	0.93	12	0.00	32.00	1680.00	3670	20230816	-57.22	1100	20230103	42.73	3670	-57.22	20230816	1100	42.73	20230103	3670	-57.22	20230816	1100	42.73	20230103	2.46	N	011330	500	487 억	1716427	N	N	6	N	00	N
146	20231204	160237	57	100.00	KOSPI	N	N	N	N	N	1570	-22	5	-1.38	615836455	392157	92.45	1592	1611	1555	2065	1115	1592	1570.38	1.79	0	-14380	1650	1620	1595	1565	1540	1608	1553	488	473	500	950	1	1	96722403	1519	49.06	0.93	12	0.41	32.00	1680.00	3670	20230816	-57.22	1100	20230103	42.73	3670	-57.22	20230816	1100	42.73	20230103	3670	-57.22	20230816	1100	42.73	20230103	2.47	N	011330	500	487 억	1730810	N	N	6	N	00	N
147	20231204	150238	57	100.00	KOSPI	N	N	N	N	N	1563	-29	5	-1.82	583604000	371626	87.61	1592	1611	1555	2065	1115	1592	1570.41	1.79	0	-9823	1650	1620	1595	1565	1540	1608	1553	488	473	500	950	1	1	96722403	1512	48.84	0.93	12	0.38	32.00	1680.00	3670	20230816	-57.41	1100	20230103	42.09	3670	-57.41	20230816	1100	42.09	20230103	3670	-57.41	20230816	1100	42.09	20230103	2.47	N	011330	500	487 억	1730810	N	N	0	N	00	N
148	20231204	140236	57	100.00	KOSPI	N	N	N	N	N	1572	-20	5	-1.26	513353042	326751	77.03	1592	1611	1555	2065	1115	1592	1571.08	1.79	0	-19275	1650	1620	1595	1565	1540	1608	1553	488	473	500	950	1	1	96722403	1520	49.12	0.94	12	0.34	32.00	1680.00	3670	20230816	-57.17	1100	20230103	42.91	3670	-57.17	20230816	1100	42.91	20230103	3670	-57.17	20230816	1100	42.91	20230103	2.47	N	011330	500	487 억	1730810	N	N	0	N	00	N
149	20231204	130235	57	100.00	KOSPI	N	N	N	N	N	1561	-31	5	-1.95	356857127	226854	53.48	1592	1611	1555	2065	1115	1592	1573.07	1.79	0	-61446	1650	1620	1595	1565	1540	1608	1553	488	473	500	950	1	1	96722403	1510	48.78	0.93	12	0.23	32.00	1680.00	3670	20230816	-57.47	1100	20230103	41.91	3670	-57.47	20230816	1100	41.91	20230103	3670	-57.47	20230816	1100	41.91	20230103	2.47	N	011330	500	487 억	1730810	N	N	0	N	00	N
150	20231204	120236	57	100.00	KOSPI	N	N	N	N	N	1561	-31	5	-1.95	316746059	201102	47.41	1592	1611	1558	2065	1115	1592	1575.05	1.79	0	-44734	1650	1620	1595	1565	1540	1608	1553	488	473	500	950	1	1	96722403	1510	48.78	0.93	12	0.21	32.00	1680.00	3670	20230816	-57.47	1100	20230103	41.91	3670	-57.47	20230816	1100	41.91	20230103	3670	-57.47	20230816	1100	41.91	20230103	2.47	N	011330	500	487 억	1730810	N	N	0	N	00	N
151	20231204	110236	57	100.00	KOSPI	N	N	N	N	N	1558	-34	5	-2.14	293060006	185924	43.83	1592	1611	1558	2065	1115	1592	1576.24	1.79	0	-43557	1650	1620	1595	1565	1540	1608	1553	488	473	500	950	1	1	96722403	1507	48.69	0.93	12	0.19	32.00	1680.00	3670	20230816	-57.55	1100	20230103	41.64	3670	-57.55	20230816	1100	41.64	20230103	3670	-57.55	20230816	1100	41.64	20230103	2.47	N	011330	500	487 억	1730810	N	N	0	N	00	N
152	20231204	100236	57	100.00	KOSPI	N	N	N	N	N	1592	0	3	0.00	109436867	69158	16.30	1592	1611	1572	2065	1115	1592	1582.42	1.79	0	4910	1650	1620	1595	1565	1540	1608	1553	488	473	500	950	1	1	96722403	1540	49.75	0.95	12	0.07	32.00	1680.00	3670	20230816	-56.62	1100	20230103	44.73	3670	-56.62	20230816	1100	44.73	20230103	3670	-56.62	20230816	1100	44.73	20230103	2.47	N	011330	500	487 억	1730810	N	N	0	N	00	N
153	20231204	090236	57	100.00	KOSPI	N	N	N	N	N	1599	7	2	0.44	3123635	1961	0.46	1592	1611	1592	2065	1115	1592	1592.88	1.79	0	-356	1650	1620	1595	1565	1540	1608	1553	488	473	500	950	1	1	96722403	1547	49.97	0.95	12	0.00	32.00	1680.00	3670	20230816	-56.43	1100	20230103	45.36	3670	-56.43	20230816	1100	45.36	20230103	3670	-56.43	20230816	1100	45.36	20230103	2.47	N	011330	500	487 억	1730810	N	N	0	N	00	N
154	20231201	160236	57	100.00	KOSPI	N	N	N	N	N	1592	-14	5	-0.87	676064600	423961	87.34	1606	1625	1570	2085	1125	1606	1594.64	1.85	0	-48032	1634	1619	1595	1580	1556	1627	1588	488	479	500	960	1	1	96722403	1540	49.75	0.95	12	0.44	32.00	1680.00	3670	20230816	-56.62	1100	20230103	44.73	3670	-56.62	20230816	1100	44.73	20230103	3670	-56.62	20230816	1100	44.73	20230103	2.46	N	011330	500	487 억	1785951	N	N	0	N	00	N
155	20231201	150236	57	100.00	KOSPI	N	N	N	N	N	1583	-23	5	-1.43	604531756	378909	78.06	1606	1625	1570	2085	1125	1606	1595.45	1.85	0	-24670	1634	1619	1595	1580	1556	1627	1588	488	479	500	960	1	1	96722403	1531	49.47	0.94	12	0.39	32.00	1680.00	3670	20230816	-56.87	1100	20230103	43.91	3670	-56.87	20230816	1100	43.91	20230103	3670	-56.87	20230816	1100	43.91	20230103	2.46	N	011330	500	487 억	1785951	N	N	0	N	00	N
156	20231201	140236	57	100.00	KOSPI	N	N	N	N	N	1587	-19	5	-1.18	448844157	280095	57.70	1606	1625	1583	2085	1125	1606	1602.47	1.85	0	28430	1634	1619	1595	1580	1556	1627	1588	488	479	500	960	1	1	96722403	1535	49.59	0.94	12	0.29	32.00	1680.00	3670	20230816	-56.76	1100	20230103	44.27	3670	-56.76	20230816	1100	44.27	20230103	3670	-56.76	20230816	1100	44.27	20230103	2.46	N	011330	500	487 억	1785951	N	N	0	N	00	N
157	20231201	130235	57	100.00	KOSPI	N	N	N	N	N	1592	-14	5	-0.87	368381601	229415	47.26	1606	1625	1592	2085	1125	1606	1605.74	1.85	0	57538	1634	1619	1595	1580	1556	1627	1588	488	479	500	960	1	1	96722403	1540	49.75	0.95	12	0.24	32.00	1680.00	3670	20230816	-56.62	1100	20230103	44.73	3670	-56.62	20230816	1100	44.73	20230103	3670	-56.62	20230816	1100	44.73	20230103	2.46	N	011330	500	487 억	1785951	N	N	0	N	00	N
158	20231201	120237	57	100.00	KOSPI	N	N	N	N	N	1606	0	3	0.00	275764101	171548	35.34	1606	1625	1602	2085	1125	1606	1607.50	1.85	0	73907	1634	1619	1595	1580	1556	1627	1588	488	479	500	960	1	1	96722403	1553	50.19	0.96	12	0.18	32.00	1680.00	3670	20230816	-56.24	1100	20230103	46.00	3670	-56.24	20230816	1100	46.00	20230103	3670	-56.24	20230816	1100	46.00	20230103	2.46	N	011330	500	487 억	1785951	N	N	0	N	00	N
159	20231201	110235	57	100.00	KOSPI	N	N	N	N	N	1610	4	2	0.25	253418037	157622	32.47	1606	1625	1602	2085	1125	1606	1607.76	1.85	0	72585	1634	1619	1595	1580	1556	1627	1588	488	479	500	960	1	1	96722403	1557	50.31	0.96	12	0.16	32.00	1680.00	3670	20230816	-56.13	1100	20230103	46.36	3670	-56.13	20230816	1100	46.36	20230103	3670	-56.13	20230816	1100	46.36	20230103	2.46	N	011330	500	487 억	1785951	N	N	0	N	00	N
160	20231201	100236	57	100.00	KOSPI	N	N	N	N	N	1608	2	2	0.12	234170591	145646	30.00	1606	1625	1602	2085	1125	1606	1607.81	1.85	0	68831	1634	1619	1595	1580	1556	1627	1588	488	479	500	960	1	1	96722403	1555	50.25	0.96	12	0.15	32.00	1680.00	3670	20230816	-56.19	1100	20230103	46.18	3670	-56.19	20230816	1100	46.18	20230103	3670	-56.19	20230816	1100	46.18	20230103	2.46	N	011330	500	487 억	1785951	N	N	0	N	00	N
161	20231201	090233	57	100.00	KOSPI	N	N	N	N	N	1609	3	2	0.19	12858650	8002	1.65	1606	1609	1606	2085	1125	1606	1606.93	1.85	0	1995	1634	1619	1595	1580	1556	1627	1588	488	479	500	960	1	1	96722403	1556	50.28	0.96	12	0.01	32.00	1680.00	3670	20230816	-56.16	1100	20230103	46.27	3670	-56.16	20230816	1100	46.27	20230103	3670	-56.16	20230816	1100	46.27	20230103	2.46	N	011330	500	487 억	1785951	N	N	0	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History