KissMeData/015020/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 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	marketWarningCode	shortOverheated
2	20241231	160323	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12283633765	6553595	242.41	1720	1999	1641	2240	1208	1725	1874.41	0.37	-43513	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.29	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	158432	N	N	0	N	02	N
3	20241231	150325	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12283633765	6553595	242.41	1720	1999	1641	2240	1208	1725	1874.41	0.37	-43513	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.29	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	158432	N	N	0	N	02	N
4	20241231	140324	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12283633765	6553595	242.41	1720	1999	1641	2240	1208	1725	1874.41	0.37	-43513	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.29	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	158432	N	N	0	N	02	N
5	20241231	130324	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12283633765	6553595	242.41	1720	1999	1641	2240	1208	1725	1874.41	0.37	-43513	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.29	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	158432	N	N	0	N	02	N
6	20241231	120323	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12283633765	6553595	242.41	1720	1999	1641	2240	1208	1725	1874.41	0.37	-43513	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.29	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	158432	N	N	0	N	02	N
7	20241231	110323	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12283633765	6553595	242.41	1720	1999	1641	2240	1208	1725	1874.41	0.37	-43513	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.29	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	158432	N	N	0	N	02	N
8	20241231	100322	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12283633765	6553595	242.41	1720	1999	1641	2240	1208	1725	1874.41	0.37	-43513	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.29	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	158432	N	N	0	N	02	N
9	20241231	090325	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12283633765	6553595	242.41	1720	1999	1641	2240	1208	1725	1874.41	0.37	-43513	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.29	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	158432	N	N	0	N	02	N
10	20241230	160322	53	100.00	KOSPI		부동산	N	N	N	N	N	1899	174	2	10.09	12201609214	6509509	240.78	1720	1999	1641	2240	1208	1725	1874.41	0.47	0	-30862	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	814	-27.93	1.85	12	15.19	-68.00	1027.00	2720	20241211	-30.18	541	20241118	251.02	2720	-30.18	20241211	541	251.02	20241118	2720	-30.18	20241211	541	251.02	20241118	0.00	N	015020	500	214 억	201945	N	N	0	N	02	N
11	20241230	150324	53	100.00	KOSPI		부동산	N	N	N	N	N	1917	192	2	11.13	11799001680	6297090	232.92	1720	1999	1641	2240	1208	1725	1873.72	0.47	0	-23669	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	821	-28.19	1.87	12	14.70	-68.00	1027.00	2720	20241211	-29.52	541	20241118	254.34	2720	-29.52	20241211	541	254.34	20241118	2720	-29.52	20241211	541	254.34	20241118	0.00	N	015020	500	214 억	201945	N	N	0	N	02	N
12	20241230	140323	53	100.00	KOSPI		부동산	N	N	N	N	N	1898	173	2	10.03	11106373936	5933807	219.49	1720	1999	1641	2240	1208	1725	1871.71	0.47	0	-27729	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	813	-27.91	1.85	12	13.85	-68.00	1027.00	2720	20241211	-30.22	541	20241118	250.83	2720	-30.22	20241211	541	250.83	20241118	2720	-30.22	20241211	541	250.83	20241118	0.00	N	015020	500	214 억	201945	N	N	0	N	02	N
13	20241230	130324	53	100.00	KOSPI		부동산	N	N	N	N	N	1923	198	2	11.48	9427729046	5063587	187.30	1720	1999	1641	2240	1208	1725	1861.87	0.47	0	-8460	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	824	-28.28	1.87	12	11.82	-68.00	1027.00	2720	20241211	-29.30	541	20241118	255.45	2720	-29.30	20241211	541	255.45	20241118	2720	-29.30	20241211	541	255.45	20241118	0.00	N	015020	500	214 억	201945	N	N	0	N	02	N
14	20241230	120323	53	100.00	KOSPI		부동산	N	N	N	N	N	1861	136	2	7.88	8285430038	4450306	164.61	1720	1999	1641	2240	1208	1725	1861.77	0.47	0	-29398	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	797	-27.37	1.81	12	10.39	-68.00	1027.00	2720	20241211	-31.58	541	20241118	243.99	2720	-31.58	20241211	541	243.99	20241118	2720	-31.58	20241211	541	243.99	20241118	0.00	N	015020	500	214 억	201945	N	N	0	N	02	N
15	20241230	110324	53	100.00	KOSPI		부동산	N	N	N	N	N	1857	132	2	7.65	2509131824	1439252	53.24	1720	1870	1641	2240	1208	1725	1743.36	0.47	0	14812	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	796	-27.31	1.81	12	3.36	-68.00	1027.00	2720	20241211	-31.73	541	20241118	243.25	2720	-31.73	20241211	541	243.25	20241118	2720	-31.73	20241211	541	243.25	20241118	0.00	N	015020	500	214 억	201945	N	N	0	N	02	N
16	20241230	100324	53	100.00	KOSPI		부동산	N	N	N	N	N	1739	14	2	0.81	1159764226	681115	25.19	1720	1785	1641	2240	1208	1725	1702.74	0.47	0	47834	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	745	-25.57	1.69	12	1.59	-68.00	1027.00	2720	20241211	-36.07	541	20241118	221.44	2720	-36.07	20241211	541	221.44	20241118	2720	-36.07	20241211	541	221.44	20241118	0.00	N	015020	500	214 억	201945	N	N	0	N	02	N
17	20241230	090325	53	100.00	KOSPI		부동산	N	N	N	N	N	1662	-63	5	-3.65	206072998	122190	4.52	1720	1720	1641	2240	1208	1725	1686.50	0.47	0	-5186	1848	1786	1682	1620	1516	1817	1651	214	515	500	0	1	1	42851600	712	-24.44	1.62	12	0.29	-68.00	1027.00	2720	20241211	-38.90	541	20241118	207.21	2720	-38.90	20241211	541	207.21	20241118	2720	-38.90	20241211	541	207.21	20241118	0.00	N	015020	500	214 억	201945	N	N	0	N	02	N
18	20241227	160322	53	100.00	KOSPI			N	N	N	N	N	1725	92	2	5.63	4433527020	2636627	52.79	1633	1744	1578	2120	1144	1633	1681.35	0.51	0	-18314	1923	1777	1644	1498	1365	1851	1572	214	487	500	0	1	1	42851600	739	-25.37	1.68	12	6.15	-68.00	1027.00	2720	20241211	-36.58	541	20241118	218.85	2720	-36.58	20241211	541	218.85	20241118	2720	-36.58	20241211	541	218.85	20241118	0.00	N	015020	500	214 억	220296	N	N	0	N	02	N
19	20241227	150321	53	100.00	KOSPI			N	N	N	N	N	1724	91	2	5.57	4069119842	2424994	48.55	1633	1744	1578	2120	1144	1633	1677.99	0.51	0	-33899	1923	1777	1644	1498	1365	1851	1572	214	487	500	0	1	1	42851600	739	-25.35	1.68	12	5.66	-68.00	1027.00	2720	20241211	-36.62	541	20241118	218.67	2720	-36.62	20241211	541	218.67	20241118	2720	-36.62	20241211	541	218.67	20241118	0.00	N	015020	500	214 억	220296	N	N	0	N	02	N
20	20241227	140324	53	100.00	KOSPI			N	N	N	N	N	1678	45	2	2.76	3096311513	1858317	37.21	1633	1744	1578	2120	1144	1633	1666.19	0.51	0	-35510	1923	1777	1644	1498	1365	1851	1572	214	487	500	0	1	1	42851600	719	-24.68	1.63	12	4.34	-68.00	1027.00	2720	20241211	-38.31	541	20241118	210.17	2720	-38.31	20241211	541	210.17	20241118	2720	-38.31	20241211	541	210.17	20241118	0.00	N	015020	500	214 억	220296	N	N	0	N	02	N
21	20241227	130324	53	100.00	KOSPI			N	N	N	N	N	1665	32	2	1.96	2762543664	1658672	33.21	1633	1744	1578	2120	1144	1633	1665.52	0.51	0	-46178	1923	1777	1644	1498	1365	1851	1572	214	487	500	0	1	1	42851600	713	-24.49	1.62	12	3.87	-68.00	1027.00	2720	20241211	-38.79	541	20241118	207.76	2720	-38.79	20241211	541	207.76	20241118	2720	-38.79	20241211	541	207.76	20241118	0.00	N	015020	500	214 억	220296	N	N	0	N	02	N
22	20241227	120323	53	100.00	KOSPI			N	N	N	N	N	1634	1	2	0.06	2521423537	1512021	30.27	1633	1744	1578	2120	1144	1633	1667.58	0.51	0	-49307	1923	1777	1644	1498	1365	1851	1572	214	487	500	0	1	1	42851600	700	-24.03	1.59	12	3.53	-68.00	1027.00	2720	20241211	-39.93	541	20241118	202.03	2720	-39.93	20241211	541	202.03	20241118	2720	-39.93	20241211	541	202.03	20241118	0.00	N	015020	500	214 억	220296	N	N	0	N	02	N
23	20241227	110322	53	100.00	KOSPI			N	N	N	N	N	1624	-9	5	-0.55	2255350383	1349749	27.03	1633	1744	1578	2120	1144	1633	1670.94	0.51	0	-25706	1923	1777	1644	1498	1365	1851	1572	214	487	500	0	1	1	42851600	696	-23.88	1.58	12	3.15	-68.00	1027.00	2720	20241211	-40.29	541	20241118	200.18	2720	-40.29	20241211	541	200.18	20241118	2720	-40.29	20241211	541	200.18	20241118	0.00	N	015020	500	214 억	220296	N	N	0	N	02	N
24	20241227	100322	53	100.00	KOSPI			N	N	N	N	N	1675	42	2	2.57	1700773571	1017889	20.38	1633	1744	1578	2120	1144	1633	1670.88	0.51	0	-24619	1923	1777	1644	1498	1365	1851	1572	214	487	500	0	1	1	42851600	718	-24.63	1.63	12	2.38	-68.00	1027.00	2720	20241211	-38.42	541	20241118	209.61	2720	-38.42	20241211	541	209.61	20241118	2720	-38.42	20241211	541	209.61	20241118	0.00	N	015020	500	214 억	220296	N	N	0	N	02	N
25	20241227	090324	53	100.00	KOSPI			N	N	N	N	N	1645	12	2	0.73	156217067	94888	1.90	1633	1670	1630	2120	1144	1633	1646.33	0.51	0	-20337	1923	1777	1644	1498	1365	1851	1572	214	487	500	0	1	1	42851600	705	-24.19	1.60	12	0.22	-68.00	1027.00	2720	20241211	-39.52	541	20241118	204.07	2720	-39.52	20241211	541	204.07	20241118	2720	-39.52	20241211	541	204.07	20241118	0.00	N	015020	500	214 억	220296	N	N	0	N	02	N
26	20241226	160322	53	100.00	KOSPI			N	N	N	N	N	1633	123	2	8.15	8215674439	4956182	302.01	1515	1790	1511	1963	1057	1510	1657.70	0.40	0	48991	1688	1598	1525	1435	1362	1644	1481	214	453	500	0	1	1	42851600	700	-24.01	1.59	12	11.57	-68.00	1027.00	2720	20241211	-39.96	541	20241118	201.85	2720	-39.96	20241211	541	201.85	20241118	2720	-39.96	20241211	541	201.85	20241118	0.00	N	015020	500	214 억	172400	N	N	0	N	02	N
27	20241226	150320	53	100.00	KOSPI			N	N	N	N	N	1625	115	2	7.62	7963750209	4801547	292.59	1515	1790	1511	1963	1057	1510	1658.58	0.40	0	11629	1688	1598	1525	1435	1362	1644	1481	214	453	500	0	1	1	42851600	696	-23.90	1.58	12	11.21	-68.00	1027.00	2720	20241211	-40.26	541	20241118	200.37	2720	-40.26	20241211	541	200.37	20241118	2720	-40.26	20241211	541	200.37	20241118	0.00	N	015020	500	214 억	172400	N	N	0	N	02	N
28	20241226	140320	53	100.00	KOSPI			N	N	N	N	N	1544	34	2	2.25	7343629949	4415121	269.04	1515	1790	1511	1963	1057	1510	1663.29	0.40	0	-22717	1688	1598	1525	1435	1362	1644	1481	214	453	500	0	1	1	42851600	662	-22.71	1.50	12	10.30	-68.00	1027.00	2720	20241211	-43.24	541	20241118	185.40	2720	-43.24	20241211	541	185.40	20241118	2720	-43.24	20241211	541	185.40	20241118	0.00	N	015020	500	214 억	172400	N	N	0	N	02	N
29	20241226	130322	53	100.00	KOSPI			N	N	N	N	N	1600	90	2	5.96	6914053831	4140587	252.31	1515	1790	1511	1963	1057	1510	1669.83	0.40	0	48661	1688	1598	1525	1435	1362	1644	1481	214	453	500	0	1	1	42851600	686	-23.53	1.56	12	9.66	-68.00	1027.00	2720	20241211	-41.18	541	20241118	195.75	2720	-41.18	20241211	541	195.75	20241118	2720	-41.18	20241211	541	195.75	20241118	0.00	N	015020	500	214 억	172400	N	N	0	N	02	N
30	20241226	120320	53	100.00	KOSPI			N	N	N	N	N	1605	95	2	6.29	6611771795	3950126	240.71	1515	1790	1511	1963	1057	1510	1673.81	0.40	0	60419	1688	1598	1525	1435	1362	1644	1481	214	453	500	0	1	1	42851600	688	-23.60	1.56	12	9.22	-68.00	1027.00	2720	20241211	-40.99	541	20241118	196.67	2720	-40.99	20241211	541	196.67	20241118	2720	-40.99	20241211	541	196.67	20241118	0.00	N	015020	500	214 억	172400	N	N	0	N	02	N
31	20241226	110321	53	100.00	KOSPI			N	N	N	N	N	1639	129	2	8.54	6229648383	3712387	226.22	1515	1790	1511	1963	1057	1510	1678.07	0.40	0	113582	1688	1598	1525	1435	1362	1644	1481	214	453	500	0	1	1	42851600	702	-24.10	1.60	12	8.66	-68.00	1027.00	2720	20241211	-39.74	541	20241118	202.96	2720	-39.74	20241211	541	202.96	20241118	2720	-39.74	20241211	541	202.96	20241118	0.00	N	015020	500	214 억	172400	N	N	0	N	02	N
32	20241226	100321	53	100.00	KOSPI			N	N	N	N	N	1651	141	2	9.34	5513400759	3273347	199.47	1515	1790	1511	1963	1057	1510	1684.33	0.40	0	112984	1688	1598	1525	1435	1362	1644	1481	214	453	500	0	1	1	42851600	707	-24.28	1.61	12	7.64	-68.00	1027.00	2720	20241211	-39.30	541	20241118	205.18	2720	-39.30	20241211	541	205.18	20241118	2720	-39.30	20241211	541	205.18	20241118	0.00	N	015020	500	214 억	172400	N	N	0	N	02	N
33	20241226	090321	53	100.00	KOSPI			N	N	N	N	N	1532	22	2	1.46	69190706	45461	2.77	1515	1532	1511	1963	1057	1510	1521.99	0.40	0	-21868	1688	1598	1525	1435	1362	1644	1481	214	453	500	0	1	1	42851600	656	-22.53	1.49	12	0.11	-68.00	1027.00	2720	20241211	-43.68	541	20241118	183.18	2720	-43.68	20241211	541	183.18	20241118	2720	-43.68	20241211	541	183.18	20241118	0.00	N	015020	500	214 억	172400	N	N	0	N	02	N
34	20241224	160321	53	100.00	KOSPI			N	N	N	N	N	1510	5	2	0.33	2521366806	1633151	70.25	1470	1615	1452	1956	1054	1505	1543.91	0.36	0	24777	1629	1566	1508	1445	1387	1538	1417	214	451	500	0	1	1	42851600	647	-22.21	1.47	12	3.81	-68.00	1027.00	2720	20241211	-44.49	541	20241118	179.11	2720	-44.49	20241211	541	179.11	20241118	2720	-44.49	20241211	541	179.11	20241118	0.00	N	015020	500	214 억	152761	N	N	0	N	02	N
35	20241224	150320	53	100.00	KOSPI			N	N	N	N	N	1518	13	2	0.86	2390029801	1545986	66.50	1470	1615	1452	1956	1054	1505	1546.01	0.36	0	40424	1629	1566	1508	1445	1387	1538	1417	214	451	500	0	1	1	42851600	650	-22.32	1.48	12	3.61	-68.00	1027.00	2720	20241211	-44.19	541	20241118	180.59	2720	-44.19	20241211	541	180.59	20241118	2720	-44.19	20241211	541	180.59	20241118	0.00	N	015020	500	214 억	152761	N	N	0	N	02	N
36	20241224	140319	53	100.00	KOSPI			N	N	N	N	N	1544	39	2	2.59	2157770076	1394765	59.99	1470	1615	1452	1956	1054	1505	1547.10	0.36	0	50803	1629	1566	1508	1445	1387	1538	1417	214	451	500	0	1	1	42851600	662	-22.71	1.50	12	3.25	-68.00	1027.00	2720	20241211	-43.24	541	20241118	185.40	2720	-43.24	20241211	541	185.40	20241118	2720	-43.24	20241211	541	185.40	20241118	0.00	N	015020	500	214 억	152761	N	N	0	N	02	N
37	20241224	130320	53	100.00	KOSPI			N	N	N	N	N	1530	25	2	1.66	2025668135	1308817	56.29	1470	1615	1452	1956	1054	1505	1547.77	0.36	0	27916	1629	1566	1508	1445	1387	1538	1417	214	451	500	0	1	1	42851600	656	-22.50	1.49	12	3.05	-68.00	1027.00	2720	20241211	-43.75	541	20241118	182.81	2720	-43.75	20241211	541	182.81	20241118	2720	-43.75	20241211	541	182.81	20241118	0.00	N	015020	500	214 억	152761	N	N	0	N	02	N
38	20241224	120320	53	100.00	KOSPI			N	N	N	N	N	1538	33	2	2.19	1888099274	1219068	52.43	1470	1615	1452	1956	1054	1505	1548.87	0.36	0	17614	1629	1566	1508	1445	1387	1538	1417	214	451	500	0	1	1	42851600	659	-22.62	1.50	12	2.84	-68.00	1027.00	2720	20241211	-43.46	541	20241118	184.29	2720	-43.46	20241211	541	184.29	20241118	2720	-43.46	20241211	541	184.29	20241118	0.00	N	015020	500	214 억	152761	N	N	0	N	02	N
39	20241224	110320	53	100.00	KOSPI			N	N	N	N	N	1540	35	2	2.33	1801386942	1162580	50.00	1470	1615	1452	1956	1054	1505	1549.54	0.36	0	-39	1629	1566	1508	1445	1387	1538	1417	214	451	500	0	1	1	42851600	660	-22.65	1.50	12	2.71	-68.00	1027.00	2720	20241211	-43.38	541	20241118	184.66	2720	-43.38	20241211	541	184.66	20241118	2720	-43.38	20241211	541	184.66	20241118	0.00	N	015020	500	214 억	152761	N	N	0	N	02	N
40	20241224	100320	53	100.00	KOSPI			N	N	N	N	N	1523	18	2	1.20	1640570152	1057944	45.50	1470	1615	1452	1956	1054	1505	1550.80	0.36	0	4408	1629	1566	1508	1445	1387	1538	1417	214	451	500	0	1	1	42851600	653	-22.40	1.48	12	2.47	-68.00	1027.00	2720	20241211	-44.01	541	20241118	181.52	2720	-44.01	20241211	541	181.52	20241118	2720	-44.01	20241211	541	181.52	20241118	0.00	N	015020	500	214 억	152761	N	N	0	N	02	N
41	20241224	090322	53	100.00	KOSPI			N	N	N	N	N	1492	-13	5	-0.86	111945425	76287	3.28	1470	1494	1452	1956	1054	1505	1466.50	0.36	0	27044	1629	1566	1508	1445	1387	1538	1417	214	451	500	0	1	1	42851600	639	-21.94	1.45	12	0.18	-68.00	1027.00	2720	20241211	-45.15	541	20241118	175.79	2720	-45.15	20241211	541	175.79	20241118	2720	-45.15	20241211	541	175.79	20241118	0.00	N	015020	500	214 억	152761	N	N	0	N	02	N
42	20241223	160318	53	100.00	KOSPI			N	N	N	N	N	1505	-80	5	-5.05	3426544322	2289782	22.11	1527	1571	1450	2060	1110	1585	1496.40	0.76	0	-198353	1996	1790	1596	1390	1196	1893	1493	214	475	500	0	1	1	42851600	645	-22.13	1.47	12	5.34	-68.00	1027.00	2720	20241211	-44.67	541	20241118	178.19	2720	-44.67	20241211	541	178.19	20241118	2720	-44.67	20241211	541	178.19	20241118	0.00	N	015020	500	214 억	325116	N	N	0	N	02	N
43	20241223	150319	53	100.00	KOSPI			N	N	N	N	N	1507	-78	5	-4.92	3207717493	2144293	20.70	1527	1571	1450	2060	1110	1585	1495.91	0.76	0	-171942	1996	1790	1596	1390	1196	1893	1493	214	475	500	0	1	1	42851600	646	-22.16	1.47	12	5.00	-68.00	1027.00	2720	20241211	-44.60	541	20241118	178.56	2720	-44.60	20241211	541	178.56	20241118	2720	-44.60	20241211	541	178.56	20241118	0.00	N	015020	500	214 억	325116	N	N	0	N	02	N
44	20241223	140317	53	100.00	KOSPI			N	N	N	N	N	1525	-60	5	-3.79	2808780098	1881450	18.16	1527	1571	1450	2060	1110	1585	1492.86	0.76	0	-185443	1996	1790	1596	1390	1196	1893	1493	214	475	500	0	1	1	42851600	653	-22.43	1.48	12	4.39	-68.00	1027.00	2720	20241211	-43.93	541	20241118	181.89	2720	-43.93	20241211	541	181.89	20241118	2720	-43.93	20241211	541	181.89	20241118	0.00	N	015020	500	214 억	325116	N	N	0	N	02	N
45	20241223	130319	53	100.00	KOSPI			N	N	N	N	N	1522	-63	5	-3.97	2516947846	1691101	16.33	1527	1571	1450	2060	1110	1585	1488.32	0.76	0	-197754	1996	1790	1596	1390	1196	1893	1493	214	475	500	0	1	1	42851600	652	-22.38	1.48	12	3.95	-68.00	1027.00	2720	20241211	-44.04	541	20241118	181.33	2720	-44.04	20241211	541	181.33	20241118	2720	-44.04	20241211	541	181.33	20241118	0.00	N	015020	500	214 억	325116	N	N	0	N	02	N
46	20241223	120319	53	100.00	KOSPI			N	N	N	N	N	1523	-62	5	-3.91	2146375054	1449333	13.99	1527	1571	1450	2060	1110	1585	1480.91	0.76	0	-199251	1996	1790	1596	1390	1196	1893	1493	214	475	500	0	1	1	42851600	653	-22.40	1.48	12	3.38	-68.00	1027.00	2720	20241211	-44.01	541	20241118	181.52	2720	-44.01	20241211	541	181.52	20241118	2720	-44.01	20241211	541	181.52	20241118	0.00	N	015020	500	214 억	325116	N	N	0	N	02	N
47	20241223	110318	53	100.00	KOSPI			N	N	N	N	N	1479	-106	5	-6.69	1813997402	1227765	11.85	1527	1571	1450	2060	1110	1585	1477.44	0.76	0	-168033	1996	1790	1596	1390	1196	1893	1493	214	475	500	0	1	1	42851600	634	-21.75	1.44	12	2.87	-68.00	1027.00	2720	20241211	-45.62	541	20241118	173.38	2720	-45.62	20241211	541	173.38	20241118	2720	-45.62	20241211	541	173.38	20241118	0.00	N	015020	500	214 억	325116	N	N	0	N	02	N
48	20241223	100318	53	100.00	KOSPI			N	N	N	N	N	1456	-129	5	-8.14	1419142716	957422	9.24	1527	1571	1453	2060	1110	1585	1482.20	0.76	0	-155756	1996	1790	1596	1390	1196	1893	1493	214	475	500	0	1	1	42851600	624	-21.41	1.42	12	2.23	-68.00	1027.00	2720	20241211	-46.47	541	20241118	169.13	2720	-46.47	20241211	541	169.13	20241118	2720	-46.47	20241211	541	169.13	20241118	0.00	N	015020	500	214 억	325116	N	N	0	N	02	N
49	20241223	090319	53	100.00	KOSPI			N	N	N	N	N	1485	-100	5	-6.31	274182010	182356	1.76	1527	1571	1470	2060	1110	1585	1503.35	0.76	0	3033	1996	1790	1596	1390	1196	1893	1493	214	475	500	0	1	1	42851600	636	-21.84	1.45	12	0.43	-68.00	1027.00	2720	20241211	-45.40	541	20241118	174.49	2720	-45.40	20241211	541	174.49	20241118	2720	-45.40	20241211	541	174.49	20241118	0.00	N	015020	500	214 억	325116	N	N	0	N	02	N
50	20241220	160317	53	100.00	KOSPI			N	N	N	N	N	1585	85	2	5.67	16744308822	10251602	378.56	1520	1802	1402	1950	1050	1500	1633.41	0.56	0	110920	1720	1610	1530	1420	1340	1570	1380	214	450	500	0	1	1	42851600	679	-23.31	1.54	12	23.92	-68.00	1027.00	2720	20241211	-41.73	541	20241118	192.98	2720	-41.73	20241211	541	192.98	20241118	2720	-41.73	20241211	541	192.98	20241118	0.00	N	015020	500	214 억	240194	N	N	0	N	02	N
51	20241220	150317	53	100.00	KOSPI			N	N	N	N	N	1585	85	2	5.67	16299342944	9969722	368.15	1520	1802	1402	1950	1050	1500	1634.88	0.56	0	104796	1720	1610	1530	1420	1340	1570	1380	214	450	500	0	1	1	42851600	679	-23.31	1.54	12	23.27	-68.00	1027.00	2720	20241211	-41.73	541	20241118	192.98	2720	-41.73	20241211	541	192.98	20241118	2720	-41.73	20241211	541	192.98	20241118	0.00	N	015020	500	214 억	240194	N	N	0	N	02	N
52	20241220	140317	53	100.00	KOSPI			N	N	N	N	N	1665	165	2	11.00	14243334314	8679851	320.52	1520	1802	1402	1950	1050	1500	1640.97	0.56	0	-103480	1720	1610	1530	1420	1340	1570	1380	214	450	500	0	1	1	42851600	713	-24.49	1.62	12	20.26	-68.00	1027.00	2720	20241211	-38.79	541	20241118	207.76	2720	-38.79	20241211	541	207.76	20241118	2720	-38.79	20241211	541	207.76	20241118	0.00	N	015020	500	214 억	240194	N	N	0	N	02	N
53	20241220	130317	53	100.00	KOSPI			N	N	N	N	N	1681	181	2	12.07	8989522574	5623830	207.67	1520	1710	1402	1950	1050	1500	1598.47	0.56	0	-71974	1720	1610	1530	1420	1340	1570	1380	214	450	500	0	1	1	42851600	720	-24.72	1.64	12	13.12	-68.00	1027.00	2720	20241211	-38.20	541	20241118	210.72	2720	-38.20	20241211	541	210.72	20241118	2720	-38.20	20241211	541	210.72	20241118	0.00	N	015020	500	214 억	240194	N	N	0	N	02	N
54	20241220	120316	53	100.00	KOSPI			N	N	N	N	N	1601	101	2	6.73	3197423799	2129311	78.63	1520	1601	1402	1950	1050	1500	1501.62	0.56	0	24476	1720	1610	1530	1420	1340	1570	1380	214	450	500	0	1	1	42851600	686	-23.54	1.56	12	4.97	-68.00	1027.00	2720	20241211	-41.14	541	20241118	195.93	2720	-41.14	20241211	541	195.93	20241118	2720	-41.14	20241211	541	195.93	20241118	0.00	N	015020	500	214 억	240194	N	N	0	N	02	N
55	20241220	110315	53	100.00	KOSPI			N	N	N	N	N	1421	-79	5	-5.27	1678026333	1141501	42.15	1520	1559	1402	1950	1050	1500	1470.02	0.56	0	70725	1720	1610	1530	1420	1340	1570	1380	214	450	500	0	1	1	42851600	609	-20.90	1.38	12	2.66	-68.00	1027.00	2720	20241211	-47.76	541	20241118	162.66	2720	-47.76	20241211	541	162.66	20241118	2720	-47.76	20241211	541	162.66	20241118	0.00	N	015020	500	214 억	240194	N	N	0	N	02	N
56	20241220	100316	53	100.00	KOSPI			N	N	N	N	N	1460	-40	5	-2.67	1395099115	945232	34.90	1520	1559	1402	1950	1050	1500	1475.93	0.56	0	83464	1720	1610	1530	1420	1340	1570	1380	214	450	500	0	1	1	42851600	626	-21.47	1.42	12	2.21	-68.00	1027.00	2720	20241211	-46.32	541	20241118	169.87	2720	-46.32	20241211	541	169.87	20241118	2720	-46.32	20241211	541	169.87	20241118	0.00	N	015020	500	214 억	240194	N	N	0	N	02	N
57	20241220	090317	53	100.00	KOSPI			N	N	N	N	N	1532	32	2	2.13	272951593	177632	6.56	1520	1559	1520	1950	1050	1500	1536.61	0.56	0	16370	1720	1610	1530	1420	1340	1570	1380	214	450	500	0	1	1	42851600	656	-22.53	1.49	12	0.41	-68.00	1027.00	2720	20241211	-43.68	541	20241118	183.18	2720	-43.68	20241211	541	183.18	20241118	2720	-43.68	20241211	541	183.18	20241118	0.00	N	015020	500	214 억	240194	N	N	0	N	02	N
58	20241219	160317	53	100.00	KOSPI			N	N	N	N	N	1500	-169	5	-10.13	3831602580	2499669	50.80	1552	1640	1450	2165	1169	1669	1532.85	0.74	0	-86107	1804	1736	1612	1544	1420	1770	1578	214	496	500	0	1	1	42851600	643	-22.06	1.46	12	5.83	-68.00	1027.00	2720	20241211	-44.85	541	20241118	177.26	2720	-44.85	20241211	541	177.26	20241118	2720	-44.85	20241211	541	177.26	20241118	0.00	N	015020	500	214 억	316513	N	N	37	N	02	N
59	20241219	150315	53	100.00	KOSPI			N	N	N	N	N	1480	-189	5	-11.32	3699098491	2410078	48.98	1552	1640	1450	2165	1169	1669	1534.85	0.74	0	-85473	1804	1736	1612	1544	1420	1770	1578	214	496	500	0	1	1	42851600	634	-21.76	1.44	12	5.62	-68.00	1027.00	2720	20241211	-45.59	541	20241118	173.57	2720	-45.59	20241211	541	173.57	20241118	2720	-45.59	20241211	541	173.57	20241118	0.00	N	015020	500	214 억	316513	N	N	37	N	02	N
60	20241219	140316	53	100.00	KOSPI			N	N	N	N	N	1510	-159	5	-9.53	3028051151	1965146	39.93	1552	1640	1450	2165	1169	1669	1540.88	0.74	0	-57503	1804	1736	1612	1544	1420	1770	1578	214	496	500	0	1	1	42851600	647	-22.21	1.47	12	4.59	-68.00	1027.00	2720	20241211	-44.49	541	20241118	179.11	2720	-44.49	20241211	541	179.11	20241118	2720	-44.49	20241211	541	179.11	20241118	0.00	N	015020	500	214 억	316513	N	N	37	N	02	N
61	20241219	130315	53	100.00	KOSPI			N	N	N	N	N	1480	-189	5	-11.32	2436864647	1562529	31.75	1552	1640	1470	2165	1169	1669	1559.56	0.74	0	-61865	1804	1736	1612	1544	1420	1770	1578	214	496	500	0	1	1	42851600	634	-21.76	1.44	12	3.65	-68.00	1027.00	2720	20241211	-45.59	541	20241118	173.57	2720	-45.59	20241211	541	173.57	20241118	2720	-45.59	20241211	541	173.57	20241118	0.00	N	015020	500	214 억	316513	N	N	37	N	02	N
62	20241219	120316	53	100.00	KOSPI			N	N	N	N	N	1517	-152	5	-9.11	1926913348	1222526	24.84	1552	1640	1505	2165	1169	1669	1576.17	0.74	0	-64212	1804	1736	1612	1544	1420	1770	1578	214	496	500	0	1	1	42851600	650	-22.31	1.48	12	2.85	-68.00	1027.00	2720	20241211	-44.23	541	20241118	180.41	2720	-44.23	20241211	541	180.41	20241118	2720	-44.23	20241211	541	180.41	20241118	0.00	N	015020	500	214 억	316513	N	N	37	N	02	N
63	20241219	110316	53	100.00	KOSPI			N	N	N	N	N	1570	-99	5	-5.93	1341331973	840448	17.08	1552	1640	1552	2165	1169	1669	1595.97	0.74	0	-96216	1804	1736	1612	1544	1420	1770	1578	214	496	500	0	1	1	42851600	673	-23.09	1.53	12	1.96	-68.00	1027.00	2720	20241211	-42.28	541	20241118	190.20	2720	-42.28	20241211	541	190.20	20241118	2720	-42.28	20241211	541	190.20	20241118	0.00	N	015020	500	214 억	316513	N	N	37	N	02	N
64	20241219	100315	53	100.00	KOSPI			N	N	N	N	N	1598	-71	5	-4.25	989043414	618439	12.57	1552	1640	1552	2165	1169	1669	1599.26	0.74	0	-91298	1804	1736	1612	1544	1420	1770	1578	214	496	500	0	1	1	42851600	685	-23.50	1.56	12	1.44	-68.00	1027.00	2720	20241211	-41.25	541	20241118	195.38	2720	-41.25	20241211	541	195.38	20241118	2720	-41.25	20241211	541	195.38	20241118	0.00	N	015020	500	214 억	316513	N	N	37	N	02	N
65	20241219	090316	53	100.00	KOSPI			N	N	N	N	N	1628	-41	5	-2.46	187794753	119157	2.42	1552	1640	1552	2165	1169	1669	1576.03	0.74	0	25753	1804	1736	1612	1544	1420	1770	1578	214	496	500	0	1	1	42851600	698	-23.94	1.59	12	0.28	-68.00	1027.00	2720	20241211	-40.15	541	20241118	200.92	2720	-40.15	20241211	541	200.92	20241118	2720	-40.15	20241211	541	200.92	20241118	0.00	N	015020	500	214 억	316513	N	N	37	N	02	N
66	20241218	160315	53	100.00	KOSPI			N	N	N	N	N	1669	94	2	5.97	7824320355	4873495	55.81	1535	1680	1488	2045	1103	1575	1605.42	0.51	0	107955	1791	1683	1582	1474	1373	1632	1423	214	470	500	0	1	1	42851600	715	-24.54	1.63	12	11.37	-68.00	1027.00	2720	20241211	-38.64	541	20241118	208.50	2720	-38.64	20241211	541	208.50	20241118	2720	-38.64	20241211	541	208.50	20241118	0.00	N	015020	500	214 억	218028	N	N	37	N	02	N
67	20241218	150316	53	100.00	KOSPI			N	N	N	N	N	1652	77	2	4.89	7254638245	4531252	51.89	1535	1680	1488	2045	1103	1575	1601.02	0.51	0	148166	1791	1683	1582	1474	1373	1632	1423	214	470	500	0	1	1	42851600	708	-24.29	1.61	12	10.57	-68.00	1027.00	2720	20241211	-39.26	541	20241118	205.36	2720	-39.26	20241211	541	205.36	20241118	2720	-39.26	20241211	541	205.36	20241118	0.00	N	015020	500	214 억	218028	N	N	2	N	02	N
68	20241218	140315	53	100.00	KOSPI			N	N	N	N	N	1634	59	2	3.75	6513972911	4081032	46.74	1535	1680	1488	2045	1103	1575	1596.16	0.51	0	50294	1791	1683	1582	1474	1373	1632	1423	214	470	500	0	1	1	42851600	700	-24.03	1.59	12	9.52	-68.00	1027.00	2720	20241211	-39.93	541	20241118	202.03	2720	-39.93	20241211	541	202.03	20241118	2720	-39.93	20241211	541	202.03	20241118	0.00	N	015020	500	214 억	218028	N	N	2	N	02	N
69	20241218	130315	53	100.00	KOSPI			N	N	N	N	N	1597	22	2	1.40	6167418772	3865493	44.27	1535	1680	1488	2045	1103	1575	1595.51	0.51	0	8142	1791	1683	1582	1474	1373	1632	1423	214	470	500	0	1	1	42851600	684	-23.49	1.56	12	9.02	-68.00	1027.00	2720	20241211	-41.29	541	20241118	195.19	2720	-41.29	20241211	541	195.19	20241118	2720	-41.29	20241211	541	195.19	20241118	0.00	N	015020	500	214 억	218028	N	N	2	N	02	N
70	20241218	120316	53	100.00	KOSPI			N	N	N	N	N	1645	70	2	4.44	5481409794	3440951	39.41	1535	1680	1488	2045	1103	1575	1592.99	0.51	0	-35311	1791	1683	1582	1474	1373	1632	1423	214	470	500	0	1	1	42851600	705	-24.19	1.60	12	8.03	-68.00	1027.00	2720	20241211	-39.52	541	20241118	204.07	2720	-39.52	20241211	541	204.07	20241118	2720	-39.52	20241211	541	204.07	20241118	0.00	N	015020	500	214 억	218028	N	N	2	N	02	N
71	20241218	110316	53	100.00	KOSPI			N	N	N	N	N	1580	5	2	0.32	2396306216	1551365	17.77	1535	1603	1488	2045	1103	1575	1544.64	0.51	0	21064	1791	1683	1582	1474	1373	1632	1423	214	470	500	0	1	1	42851600	677	-23.24	1.54	12	3.62	-68.00	1027.00	2720	20241211	-41.91	541	20241118	192.05	2720	-41.91	20241211	541	192.05	20241118	2720	-41.91	20241211	541	192.05	20241118	0.00	N	015020	500	214 억	218028	N	N	2	N	02	N
72	20241218	100316	53	100.00	KOSPI			N	N	N	N	N	1530	-45	5	-2.86	1843014138	1193425	13.67	1535	1603	1488	2045	1103	1575	1544.31	0.51	0	-16118	1791	1683	1582	1474	1373	1632	1423	214	470	500	0	1	1	42851600	656	-22.50	1.49	12	2.79	-68.00	1027.00	2720	20241211	-43.75	541	20241118	182.81	2720	-43.75	20241211	541	182.81	20241118	2720	-43.75	20241211	541	182.81	20241118	0.00	N	015020	500	214 억	218028	N	N	2	N	02	N
73	20241218	090317	53	100.00	KOSPI			N	N	N	N	N	1527	-48	5	-3.05	169692702	111216	1.27	1535	1538	1513	2045	1103	1575	1525.79	0.51	0	14228	1791	1683	1582	1474	1373	1632	1423	214	470	500	0	1	1	42851600	654	-22.46	1.49	12	0.26	-68.00	1027.00	2720	20241211	-43.86	541	20241118	182.26	2720	-43.86	20241211	541	182.26	20241118	2720	-43.86	20241211	541	182.26	20241118	0.00	N	015020	500	214 억	218028	N	N	2	N	02	N
74	20241217	160314	53	100.00	KOSPI			N	N	N	N	N	1575	-130	5	-7.62	13708377936	8660653	84.69	1638	1690	1481	2215	1194	1705	1582.81	0.16	0	148755	2535	2120	1885	1470	1235	2002	1352	214	510	500	0	1	1	42851600	675	-23.16	1.53	12	20.21	-68.00	1027.00	2720	20241211	-42.10	541	20241118	191.13	2720	-42.10	20241211	541	191.13	20241118	2720	-42.10	20241211	541	191.13	20241118	0.00	N	015020	500	214 억	69299	N	N	2	N	02	N
75	20241217	150315	53	100.00	KOSPI			N	N	N	N	N	1560	-145	5	-8.50	13391726312	8459223	82.72	1638	1690	1481	2215	1194	1705	1583.06	0.16	0	169930	2535	2120	1885	1470	1235	2002	1352	214	510	500	0	1	1	42851600	668	-22.94	1.52	12	19.74	-68.00	1027.00	2720	20241211	-42.65	541	20241118	188.35	2720	-42.65	20241211	541	188.35	20241118	2720	-42.65	20241211	541	188.35	20241118	0.00	N	015020	500	214 억	69299	N	N	2	N	02	N
76	20241217	140316	53	100.00	KOSPI			N	N	N	N	N	1533	-172	5	-10.09	12686053087	8005374	78.29	1638	1690	1481	2215	1194	1705	1584.66	0.16	0	146978	2535	2120	1885	1470	1235	2002	1352	214	510	500	0	1	1	42851600	657	-22.54	1.49	12	18.68	-68.00	1027.00	2720	20241211	-43.64	541	20241118	183.36	2720	-43.64	20241211	541	183.36	20241118	2720	-43.64	20241211	541	183.36	20241118	0.00	N	015020	500	214 억	69299	N	N	2	N	02	N
77	20241217	130311	53	100.00	KOSPI			N	N	N	N	N	1515	-190	5	-11.14	11961100996	7526739	73.61	1638	1690	1481	2215	1194	1705	1589.11	0.16	0	87030	2535	2120	1885	1470	1235	2002	1352	214	510	500	0	1	1	42851600	649	-22.28	1.48	12	17.56	-68.00	1027.00	2720	20241211	-44.30	541	20241118	180.04	2720	-44.30	20241211	541	180.04	20241118	2720	-44.30	20241211	541	180.04	20241118	0.00	N	015020	500	214 억	69299	N	N	2	N	02	N
78	20241217	120315	53	100.00	KOSPI			N	N	N	N	N	1553	-152	5	-8.91	11427344723	7178002	70.20	1638	1690	1481	2215	1194	1705	1591.96	0.16	0	83675	2535	2120	1885	1470	1235	2002	1352	214	510	500	0	1	1	42851600	665	-22.84	1.51	12	16.75	-68.00	1027.00	2720	20241211	-42.90	541	20241118	187.06	2720	-42.90	20241211	541	187.06	20241118	2720	-42.90	20241211	541	187.06	20241118	0.00	N	015020	500	214 억	69299	N	N	2	N	02	N
79	20241217	110314	53	100.00	KOSPI			N	N	N	N	N	1535	-170	5	-9.97	10966091099	6878274	67.26	1638	1690	1481	2215	1194	1705	1594.27	0.16	0	82490	2535	2120	1885	1470	1235	2002	1352	214	510	500	0	1	1	42851600	658	-22.57	1.49	12	16.05	-68.00	1027.00	2720	20241211	-43.57	541	20241118	183.73	2720	-43.57	20241211	541	183.73	20241118	2720	-43.57	20241211	541	183.73	20241118	0.00	N	015020	500	214 억	69299	N	N	2	N	02	N
80	20241217	100311	53	100.00	KOSPI			N	N	N	N	N	1608	-97	5	-5.69	7338476269	4632959	45.31	1638	1690	1481	2215	1194	1705	1583.91	0.16	0	116816	2535	2120	1885	1470	1235	2002	1352	214	510	500	0	1	1	42851600	689	-23.65	1.57	12	10.81	-68.00	1027.00	2720	20241211	-40.88	541	20241118	197.23	2720	-40.88	20241211	541	197.23	20241118	2720	-40.88	20241211	541	197.23	20241118	0.00	N	015020	500	214 억	69299	N	N	2	N	02	N
81	20241217	090314	53	100.00	KOSPI			N	N	N	N	N	1638	-67	5	-3.93	594282821	359952	3.52	1638	1690	1636	2215	1194	1705	1650.67	0.16	0	10891	2535	2120	1885	1470	1235	2002	1352	214	510	500	0	1	1	42851600	702	-24.09	1.59	12	0.84	-68.00	1027.00	2720	20241211	-39.78	541	20241118	202.77	2720	-39.78	20241211	541	202.77	20241118	2720	-39.78	20241211	541	202.77	20241118	0.00	N	015020	500	214 억	69299	N	N	2	N	02	N
82	20241216	160313	53	100.00	KOSPI			N	N	N	N	N	1705	-525	5	-23.54	18536911881	10085718	64.36	2295	2300	1650	2895	1565	2230	1837.79	0.16	0	-39	2686	2457	2231	2002	1776	2345	1890	214	665	500	0	1	1	42851600	731	-25.07	1.66	12	23.54	-68.00	1027.00	2720	20241211	-37.32	541	20241118	215.16	2720	-37.32	20241211	541	215.16	20241118	2720	-37.32	20241211	541	215.16	20241118	0.00	N	015020	500	214 억	69564	N	N	2	N	02	N
83	20241216	150314	53	100.00	KOSPI			N	N	N	N	N	1668	-562	5	-25.20	17739664411	9615396	61.36	2295	2300	1650	2895	1565	2230	1844.57	0.16	0	-2607	2686	2457	2231	2002	1776	2345	1890	214	665	500	0	1	1	42851600	715	-24.53	1.62	12	22.44	-68.00	1027.00	2720	20241211	-38.68	541	20241118	208.32	2720	-38.68	20241211	541	208.32	20241118	2720	-38.68	20241211	541	208.32	20241118	0.00	N	015020	500	214 억	69564	N	N	0	N	02	N
84	20241216	140313	53	100.00	KOSPI			N	N	N	N	N	1716	-514	5	-23.05	16516514133	8886019	56.70	2295	2300	1658	2895	1565	2230	1858.34	0.16	0	14238	2686	2457	2231	2002	1776	2345	1890	214	665	500	0	1	1	42851600	735	-25.24	1.67	12	20.74	-68.00	1027.00	2720	20241211	-36.91	541	20241118	217.19	2720	-36.91	20241211	541	217.19	20241118	2720	-36.91	20241211	541	217.19	20241118	0.00	N	015020	500	214 억	69564	N	N	0	N	02	N
85	20241216	130315	53	100.00	KOSPI			N	N	N	N	N	1759	-471	5	-21.12	13627922693	7185787	45.85	2295	2300	1741	2895	1565	2230	1896.11	0.16	0	523	2686	2457	2231	2002	1776	2345	1890	214	665	500	0	1	1	42851600	754	-25.87	1.71	12	16.77	-68.00	1027.00	2720	20241211	-35.33	541	20241118	225.14	2720	-35.33	20241211	541	225.14	20241118	2720	-35.33	20241211	541	225.14	20241118	0.00	N	015020	500	214 억	69564	N	N	0	N	02	N
86	20241216	120315	53	100.00	KOSPI			N	N	N	N	N	1833	-397	5	-17.80	11802333636	6157098	39.29	2295	2300	1766	2895	1565	2230	1916.42	0.16	0	1027	2686	2457	2231	2002	1776	2345	1890	214	665	500	0	1	1	42851600	785	-26.96	1.78	12	14.37	-68.00	1027.00	2720	20241211	-32.61	541	20241118	238.82	2720	-32.61	20241211	541	238.82	20241118	2720	-32.61	20241211	541	238.82	20241118	0.00	N	015020	500	214 억	69564	N	N	0	N	02	N
87	20241216	110314	53	100.00	KOSPI			N	N	N	N	N	1839	-391	5	-17.53	11162737615	5808211	37.06	2295	2300	1766	2895	1565	2230	1921.43	0.16	0	35202	2686	2457	2231	2002	1776	2345	1890	214	665	500	0	1	1	42851600	788	-27.04	1.79	12	13.55	-68.00	1027.00	2720	20241211	-32.39	541	20241118	239.93	2720	-32.39	20241211	541	239.93	20241118	2720	-32.39	20241211	541	239.93	20241118	0.00	N	015020	500	214 억	69564	N	N	0	N	02	N
88	20241216	100314	53	100.00	KOSPI			N	N	N	N	N	1847	-383	5	-17.17	9597033097	4960999	31.66	2295	2300	1766	2895	1565	2230	1933.98	0.16	0	40515	2686	2457	2231	2002	1776	2345	1890	214	665	500	0	1	1	42851600	791	-27.16	1.80	12	11.58	-68.00	1027.00	2720	20241211	-32.10	541	20241118	241.40	2720	-32.10	20241211	541	241.40	20241118	2720	-32.10	20241211	541	241.40	20241118	0.00	N	015020	500	214 억	69564	N	N	0	N	02	N
89	20241216	090314	53	100.00	KOSPI			N	N	N	N	N	2040	-190	5	-8.52	1119538510	508219	3.24	2295	2300	2020	2895	1565	2230	2202.39	0.16	0	-779	2686	2457	2231	2002	1776	2345	1890	214	665	500	0	5	1	42851600	874	-30.00	1.99	12	1.19	-68.00	1027.00	2720	20241211	-25.00	541	20241118	277.08	2720	-25.00	20241211	541	277.08	20241118	2720	-25.00	20241211	541	277.08	20241118	0.00	N	015020	500	214 억	69564	N	N	0	N	02	N
90	20241213	160308	53	100.00	KOSPI			N	N	N	N	N	2230	-145	5	-6.11	34221778540	15426477	0.00	2345	2460	2005	3085	1665	2375	2218.37	0.16	0	-78	2375	2375	2375	2375	2375	2375	2375	214	710	500	0	5	1	42851600	956	-32.79	2.17	12	36.00	-68.00	1027.00	2720	20241211	-18.01	541	20241118	312.20	2720	-18.01	20241211	541	312.20	20241118	2720	-18.01	20241211	541	312.20	20241118	0.01	N	015020	500	214 억	69564	N	N	0	N	02	N
91	20241213	150313	53	100.00	KOSPI			N	N	N	N	N	2330	-45	5	-1.89	30830316570	13928512	0.00	2345	2460	2005	3085	1665	2375	2213.47	0.16	0	-78	2375	2375	2375	2375	2375	2375	2375	214	710	500	0	5	1	42851600	998	-34.26	2.27	12	32.50	-68.00	1027.00	2720	20241211	-14.34	541	20241118	330.68	2720	-14.34	20241211	541	330.68	20241118	2720	-14.34	20241211	541	330.68	20241118	0.01	N	015020	500	214 억	69564	N	N	0	N	02	N
92	20241213	140315	53	100.00	KOSPI			N	N	N	N	N	2200	-175	5	-7.37	23362055450	10726626	0.00	2345	2430	2005	3085	1665	2375	2177.95	0.16	0	1790	2375	2375	2375	2375	2375	2375	2375	214	710	500	0	5	1	42851600	943	-32.35	2.14	12	25.03	-68.00	1027.00	2720	20241211	-19.12	541	20241118	306.65	2720	-19.12	20241211	541	306.65	20241118	2720	-19.12	20241211	541	306.65	20241118	0.01	N	015020	500	214 억	69564	N	N	0	N	02	N
93	20241213	130314	53	100.00	KOSPI			N	N	N	N	N	2170	-205	5	-8.63	21899215260	10056076	0.00	2345	2430	2005	3085	1665	2375	2177.71	0.16	0	731	2375	2375	2375	2375	2375	2375	2375	214	710	500	0	5	1	42851600	930	-31.91	2.11	12	23.47	-68.00	1027.00	2720	20241211	-20.22	541	20241118	301.11	2720	-20.22	20241211	541	301.11	20241118	2720	-20.22	20241211	541	301.11	20241118	0.01	N	015020	500	214 억	69564	N	N	0	N	02	N
94	20241213	120315	53	100.00	KOSPI			N	N	N	N	N	2185	-190	5	-8.00	20097040710	9227373	0.00	2345	2430	2005	3085	1665	2375	2177.98	0.16	0	-78	2375	2375	2375	2375	2375	2375	2375	214	710	500	0	5	1	42851600	936	-32.13	2.13	12	21.53	-68.00	1027.00	2720	20241211	-19.67	541	20241118	303.88	2720	-19.67	20241211	541	303.88	20241118	2720	-19.67	20241211	541	303.88	20241118	0.01	N	015020	500	214 억	69564	N	N	0	N	02	N
95	20241213	110314	53	100.00	KOSPI			N	N	N	N	N	2225	-150	5	-6.32	17381517340	7985066	0.00	2345	2430	2005	3085	1665	2375	2176.75	0.16	0	733	2375	2375	2375	2375	2375	2375	2375	214	710	500	0	5	1	42851600	953	-32.72	2.17	12	18.63	-68.00	1027.00	2720	20241211	-18.20	541	20241118	311.28	2720	-18.20	20241211	541	311.28	20241118	2720	-18.20	20241211	541	311.28	20241118	0.01	N	015020	500	214 억	69564	N	N	0	N	02	N
96	20241213	100313	53	100.00	KOSPI			N	N	N	N	N	2085	-290	5	-12.21	13953508915	6393053	0.00	2345	2430	2005	3085	1665	2375	2182.60	0.16	0	1962	2375	2375	2375	2375	2375	2375	2375	214	710	500	0	5	1	42851600	893	-30.66	2.03	12	14.92	-68.00	1027.00	2720	20241211	-23.35	541	20241118	285.40	2720	-23.35	20241211	541	285.40	20241118	2720	-23.35	20241211	541	285.40	20241118	0.01	N	015020	500	214 억	69564	N	N	0	N	02	N
97	20241213	090313	53	100.00	KOSPI			N	N	N	N	N	2280	-95	5	-4.00	1596082710	703730	0.00	2345	2345	2115	3085	1665	2375	2268.03	0.16	0	0	2375	2375	2375	2375	2375	2375	2375	214	710	500	0	5	1	42851600	977	-33.53	2.22	12	1.64	-68.00	1027.00	2720	20241211	-16.18	541	20241118	321.44	2720	-16.18	20241211	541	321.44	20241118	2720	-16.18	20241211	541	321.44	20241118	0.01	N	015020	500	214 억	69564	N	N	0	N	02	N
98	20241212	160313	58	100.00	KOSPI			N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.16	0	0	2955	2665	2430	2140	1905	2547	2022	214	710	500	0	5	1	42851600	1018	-34.93	2.31	12	0.00	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	69564	N	N	0	N	02	N
99	20241212	150313	58	100.00	KOSPI			N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.16	0	0	2955	2665	2430	2140	1905	2547	2022	214	710	500	0	5	1	42851600	1018	-34.93	2.31	12	0.00	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	69564	N	N	0	N	02	N
100	20241212	140312	58	100.00	KOSPI			N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.16	0	0	2955	2665	2430	2140	1905	2547	2022	214	710	500	0	5	1	42851600	1018	-34.93	2.31	12	0.00	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	69564	N	N	0	N	02	N
101	20241212	130312	58	100.00	KOSPI			N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.16	0	0	2955	2665	2430	2140	1905	2547	2022	214	710	500	0	5	1	42851600	1018	-34.93	2.31	12	0.00	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	69564	N	N	0	N	02	N
102	20241212	120310	58	100.00	KOSPI			N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.16	0	0	2955	2665	2430	2140	1905	2547	2022	214	710	500	0	5	1	42851600	1018	-34.93	2.31	12	0.00	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	69564	N	N	0	N	02	N
103	20241212	110311	58	100.00	KOSPI			N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.16	0	0	2955	2665	2430	2140	1905	2547	2022	214	710	500	0	5	1	42851600	1018	-34.93	2.31	12	0.00	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	69564	N	N	0	N	02	N
104	20241212	100310	58	100.00	KOSPI			N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.16	0	0	2955	2665	2430	2140	1905	2547	2022	214	710	500	0	5	1	42851600	1018	-34.93	2.31	12	0.00	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	69564	N	N	0	N	02	N
105	20241212	090312	58	100.00	KOSPI			N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.16	0	0	2955	2665	2430	2140	1905	2547	2022	214	710	500	0	5	1	42851600	1018	-34.93	2.31	12	0.00	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	69564	N	N	0	N	02	N
106	20241211	160310	53	100.00	KOSPI	신고가		N	N	N	N	N	2375	180	2	8.20	56515727855	23083265	253.74	2655	2720	2195	2850	1540	2195	2448.36	0.25	0	-47552	2351	2272	2116	2037	1881	2312	2077	214	655	500	0	5	1	42851600	1018	-34.93	2.31	12	53.87	-68.00	1027.00	2720	20241211	-12.68	541	20241118	339.00	2720	-12.68	20241211	541	339.00	20241118	2720	-12.68	20241211	541	339.00	20241118	0.02	N	015020	500	214 억	107438	N	N	0	N	02	N
107	20241211	150232	53	100.00	KOSPI	신고가		N	N	N	N	N	2340	145	2	6.61	55112371065	22487803	247.20	2655	2720	2195	2850	1540	2195	2450.77	0.25	0	-47580	2351	2272	2116	2037	1881	2312	2077	214	655	500	0	5	1	42851600	1003	-34.41	2.28	12	52.48	-68.00	1027.00	2720	20241211	-13.97	541	20241118	332.53	2720	-13.97	20241211	541	332.53	20241118	2720	-13.97	20241211	541	332.53	20241118	0.02	N	015020	500	214 억	107438	N	N	0	N	02	N
108	20241211	140312	53	100.00	KOSPI	신고가		N	N	N	N	N	2410	215	2	9.79	52326225025	21305146	234.20	2655	2720	2195	2850	1540	2195	2456.04	0.25	0	-47299	2351	2272	2116	2037	1881	2312	2077	214	655	500	0	5	1	42851600	1033	-35.44	2.35	12	49.72	-68.00	1027.00	2720	20241211	-11.40	541	20241118	345.47	2720	-11.40	20241211	541	345.47	20241118	2720	-11.40	20241211	541	345.47	20241118	0.02	N	015020	500	214 억	107438	N	N	0	N	02	N
109	20241211	130312	53	100.00	KOSPI	신고가		N	N	N	N	N	2345	150	2	6.83	49759170400	20235342	222.44	2655	2720	2195	2850	1540	2195	2459.02	0.25	0	-45663	2351	2272	2116	2037	1881	2312	2077	214	655	500	0	5	1	42851600	1005	-34.49	2.28	12	47.22	-68.00	1027.00	2720	20241211	-13.79	541	20241118	333.46	2720	-13.79	20241211	541	333.46	20241118	2720	-13.79	20241211	541	333.46	20241118	0.02	N	015020	500	214 억	107438	N	N	0	N	02	N
110	20241211	120314	53	100.00	KOSPI	신고가		N	N	N	N	N	2395	200	2	9.11	46183689660	18738011	205.98	2655	2720	2195	2850	1540	2195	2464.71	0.25	0	-47580	2351	2272	2116	2037	1881	2312	2077	214	655	500	0	5	1	42851600	1026	-35.22	2.33	12	43.73	-68.00	1027.00	2720	20241211	-11.95	541	20241118	342.70	2720	-11.95	20241211	541	342.70	20241118	2720	-11.95	20241211	541	342.70	20241118	0.02	N	015020	500	214 억	107438	N	N	0	N	02	N
111	20241211	110312	53	100.00	KOSPI	신고가		N	N	N	N	N	2280	85	2	3.87	41648672740	16827371	184.97	2655	2720	2195	2850	1540	2195	2475.06	0.25	0	-35585	2351	2272	2116	2037	1881	2312	2077	214	655	500	0	5	1	42851600	977	-33.53	2.22	12	39.27	-68.00	1027.00	2720	20241211	-16.18	541	20241118	321.44	2720	-16.18	20241211	541	321.44	20241118	2720	-16.18	20241211	541	321.44	20241118	0.02	N	015020	500	214 억	107438	N	N	0	N	02	N
112	20241211	100312	53	100.00	KOSPI	신고가		N	N	N	N	N	2495	300	2	13.67	33468895215	13367090	146.94	2655	2720	2245	2850	1540	2195	2503.83	0.25	0	61598	2351	2272	2116	2037	1881	2312	2077	214	655	500	0	5	1	42851600	1069	-36.69	2.43	12	31.19	-68.00	1027.00	2720	20241211	-8.27	541	20241118	361.18	2720	-8.27	20241211	541	361.18	20241118	2720	-8.27	20241211	541	361.18	20241118	0.02	N	015020	500	214 억	107438	N	N	0	N	02	N
113	20241211	090313	53	100.00	KOSPI	신고가		N	N	N	N	N	2660	465	2	21.18	4410701540	1657363	18.22	2655	2700	2610	2850	1540	2195	2661.28	0.25	0	42497	2351	2272	2116	2037	1881	2312	2077	214	655	500	0	5	1	42851600	1140	-39.12	2.59	12	3.87	-68.00	1027.00	2700	20241211	-1.48	541	20241118	391.68	2700	-1.48	20241211	541	391.68	20241118	2700	-1.48	20241211	541	391.68	20241118	0.02	N	015020	500	214 억	107438	N	N	0	N	02	N
114	20241210	160311	53	100.00	KOSPI	신고가		N	N	N	N	N	2195	504	1	29.80	19624159857	9087083	107.50	2195	2195	1960	2195	1184	1691	2159.55	0.17	0	40674	2031	1860	1520	1349	1009	1946	1435	214	504	500	0	5	1	42851600	941	-32.28	2.14	12	21.21	-68.00	1027.00	2195	20241210	0.00	541	20241118	305.73	2195	0.00	20241210	541	305.73	20241118	2195	0.00	20241210	541	305.73	20241118	0.01	N	015020	500	214 억	73697	N	N	0	N	02	N
115	20241210	150311	53	100.00	KOSPI	신고가		N	N	N	N	N	2195	504	1	29.80	19575986192	9065136	107.24	2195	2195	1960	2195	1184	1691	2159.48	0.17	0	36964	2031	1860	1520	1349	1009	1946	1435	214	504	500	0	5	1	42851600	941	-32.28	2.14	12	21.15	-68.00	1027.00	2195	20241210	0.00	541	20241118	305.73	2195	0.00	20241210	541	305.73	20241118	2195	0.00	20241210	541	305.73	20241118	0.01	N	015020	500	214 억	73697	N	N	0	N	02	N
116	20241210	140311	53	100.00	KOSPI	신고가		N	N	N	N	N	2195	504	1	29.80	19528934172	9043700	106.99	2195	2195	1960	2195	1184	1691	2159.40	0.17	0	36964	2031	1860	1520	1349	1009	1946	1435	214	504	500	0	5	1	42851600	941	-32.28	2.14	12	21.10	-68.00	1027.00	2195	20241210	0.00	541	20241118	305.73	2195	0.00	20241210	541	305.73	20241118	2195	0.00	20241210	541	305.73	20241118	0.01	N	015020	500	214 억	73697	N	N	0	N	02	N
117	20241210	130309	53	100.00	KOSPI	신고가		N	N	N	N	N	2195	504	1	29.80	19419408062	8993802	106.40	2195	2195	1960	2195	1184	1691	2159.20	0.17	0	36964	2031	1860	1520	1349	1009	1946	1435	214	504	500	0	5	1	42851600	941	-32.28	2.14	12	20.99	-68.00	1027.00	2195	20241210	0.00	541	20241118	305.73	2195	0.00	20241210	541	305.73	20241118	2195	0.00	20241210	541	305.73	20241118	0.01	N	015020	500	214 억	73697	N	N	0	N	02	N
118	20241210	120310	53	100.00	KOSPI	신고가		N	N	N	N	N	2195	504	1	29.80	5751129785	2620668	31.00	2195	2195	2180	2195	1184	1691	2194.53	0.17	0	-4148	2031	1860	1520	1349	1009	1946	1435	214	504	500	0	5	1	42851600	941	-32.28	2.14	12	6.12	-68.00	1027.00	2195	20241210	0.00	541	20241118	305.73	2195	0.00	20241210	541	305.73	20241118	2195	0.00	20241210	541	305.73	20241118	0.01	N	015020	500	214 억	73697	N	N	0	N	02	N
119	20241210	110310	53	100.00	KOSPI	신고가		N	N	N	N	N	2195	504	1	29.80	5716514635	2604898	30.82	2195	2195	2180	2195	1184	1691	2194.53	0.17	0	-4148	2031	1860	1520	1349	1009	1946	1435	214	504	500	0	5	1	42851600	941	-32.28	2.14	12	6.08	-68.00	1027.00	2195	20241210	0.00	541	20241118	305.73	2195	0.00	20241210	541	305.73	20241118	2195	0.00	20241210	541	305.73	20241118	0.01	N	015020	500	214 억	73697	N	N	0	N	02	N
120	20241210	100310	53	100.00	KOSPI	신고가		N	N	N	N	N	2195	504	1	29.80	5626076245	2563696	30.33	2195	2195	2180	2195	1184	1691	2194.52	0.17	0	-4148	2031	1860	1520	1349	1009	1946	1435	214	504	500	0	5	1	42851600	941	-32.28	2.14	12	5.98	-68.00	1027.00	2195	20241210	0.00	541	20241118	305.73	2195	0.00	20241210	541	305.73	20241118	2195	0.00	20241210	541	305.73	20241118	0.01	N	015020	500	214 억	73697	N	N	0	N	02	N
121	20241210	090312	53	100.00	KOSPI	신고가		N	N	N	N	N	2195	504	1	29.80	4716689940	2149397	25.43	2195	2195	2180	2195	1184	1691	2194.42	0.17	0	-4148	2031	1860	1520	1349	1009	1946	1435	214	504	500	0	5	1	42851600	941	-32.28	2.14	12	5.02	-68.00	1027.00	2195	20241210	0.00	541	20241118	305.73	2195	0.00	20241210	541	305.73	20241118	2195	0.00	20241210	541	305.73	20241118	0.01	N	015020	500	214 억	73697	N	N	0	N	02	N
122	20241209	160308	54	100.00	KOSPI	신고가		N	N	N	N	N	1691	390	1	29.98	13025785510	8438138	63.49	1236	1691	1180	1691	911	1301	1543.96	0.26	0	-55842	1561	1430	1170	1039	779	1496	1105	214	390	500	930	1	1	42851600	725	-24.87	1.65	12	19.69	-68.00	1027.00	1691	20241209	0.00	541	20241118	212.57	1691	0.00	20241209	541	212.57	20241118	1691	0.00	20241209	541	212.57	20241118	0.00	N	015020	500	214 억	112082	N	N	0	N	01	N
123	20241209	150311	54	100.00	KOSPI	신고가		N	N	N	N	N	1691	390	1	29.98	13005043704	8425872	63.40	1236	1691	1180	1691	911	1301	1543.75	0.26	0	-55842	1561	1430	1170	1039	779	1496	1105	214	390	500	930	1	1	42851600	725	-24.87	1.65	12	19.66	-68.00	1027.00	1691	20241209	0.00	541	20241118	212.57	1691	0.00	20241209	541	212.57	20241118	1691	0.00	20241209	541	212.57	20241118	0.00	N	015020	500	214 억	112082	N	N	0	N	01	N
124	20241209	140310	54	100.00	KOSPI	신고가		N	N	N	N	N	1691	390	1	29.98	12972131771	8406409	63.25	1236	1691	1180	1691	911	1301	1543.41	0.26	0	-55842	1561	1430	1170	1039	779	1496	1105	214	390	500	930	1	1	42851600	725	-24.87	1.65	12	19.62	-68.00	1027.00	1691	20241209	0.00	541	20241118	212.57	1691	0.00	20241209	541	212.57	20241118	1691	0.00	20241209	541	212.57	20241118	0.00	N	015020	500	214 억	112082	N	N	0	N	01	N
125	20241209	130311	54	100.00	KOSPI	신고가		N	N	N	N	N	1691	390	1	29.98	12956160276	8396964	63.18	1236	1691	1180	1691	911	1301	1543.24	0.26	0	-55842	1561	1430	1170	1039	779	1496	1105	214	390	500	930	1	1	42851600	725	-24.87	1.65	12	19.60	-68.00	1027.00	1691	20241209	0.00	541	20241118	212.57	1691	0.00	20241209	541	212.57	20241118	1691	0.00	20241209	541	212.57	20241118	0.00	N	015020	500	214 억	112082	N	N	0	N	01	N
126	20241209	120310	54	100.00	KOSPI	신고가		N	N	N	N	N	1691	390	1	29.98	12904946650	8366678	62.95	1236	1691	1180	1691	911	1301	1542.71	0.26	0	-55842	1561	1430	1170	1039	779	1496	1105	214	390	500	930	1	1	42851600	725	-24.87	1.65	12	19.52	-68.00	1027.00	1691	20241209	0.00	541	20241118	212.57	1691	0.00	20241209	541	212.57	20241118	1691	0.00	20241209	541	212.57	20241118	0.00	N	015020	500	214 억	112082	N	N	0	N	01	N
127	20241209	110311	54	100.00	KOSPI	신고가		N	N	N	N	N	1691	390	1	29.98	12621102154	8198822	61.69	1236	1691	1180	1691	911	1301	1539.67	0.26	0	-55842	1561	1430	1170	1039	779	1496	1105	214	390	500	930	1	1	42851600	725	-24.87	1.65	12	19.13	-68.00	1027.00	1691	20241209	0.00	541	20241118	212.57	1691	0.00	20241209	541	212.57	20241118	1691	0.00	20241209	541	212.57	20241118	0.00	N	015020	500	214 억	112082	N	N	0	N	01	N
128	20241209	100310	54	100.00	KOSPI	신고가		N	N	N	N	N	1691	390	1	29.98	12506048205	8130783	61.18	1236	1691	1180	1691	911	1301	1538.40	0.26	0	-55842	1561	1430	1170	1039	779	1496	1105	214	390	500	930	1	1	42851600	725	-24.87	1.65	12	18.97	-68.00	1027.00	1691	20241209	0.00	541	20241118	212.57	1691	0.00	20241209	541	212.57	20241118	1691	0.00	20241209	541	212.57	20241118	0.00	N	015020	500	214 억	112082	N	N	0	N	01	N
129	20241209	090309	54	100.00	KOSPI	신고가		N	N	N	N	N	1358	57	2	4.38	1524553293	1219797	9.18	1236	1358	1180	1691	911	1301	1249.43	0.26	0	53335	1561	1430	1170	1039	779	1496	1105	214	390	500	930	1	1	42851600	582	-19.97	1.32	12	2.85	-68.00	1027.00	1358	20241209	0.00	541	20241118	151.02	1358	0.00	20241209	541	151.02	20241118	1358	0.00	20241209	541	151.02	20241118	0.00	N	015020	500	214 억	112082	Y	N	0	N	01	N
130	20241206	160308	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1301	300	1	29.97	15869422663	13274549	83.33	960	1301	910	1301	701	1001	1195.33	0.22	0	3037	1222	1111	989	878	756	1167	934	214	300	500	720	1	1	42851600	557	-19.13	1.27	12	30.98	-68.00	1027.00	1301	20241206	0.00	541	20241118	140.48	1301	0.00	20241206	541	140.48	20241118	1301	0.00	20241206	541	140.48	20241118	0.00	N	015020	500	214 억	93162	N	N	0	N	00	N
131	20241206	150308	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1301	300	1	29.97	14896092011	12525149	78.63	960	1301	910	1301	701	1001	1189.34	0.22	0	8280	1222	1111	989	878	756	1167	934	214	300	500	720	1	1	42851600	557	-19.13	1.27	12	29.23	-68.00	1027.00	1301	20241206	0.00	541	20241118	140.48	1301	0.00	20241206	541	140.48	20241118	1301	0.00	20241206	541	140.48	20241118	0.00	N	015020	500	214 억	93162	N	N	0	N	00	N
132	20241206	140307	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1301	300	1	29.97	14403075199	12145811	76.25	960	1301	910	1301	701	1001	1185.89	0.22	0	12045	1222	1111	989	878	756	1167	934	214	300	500	720	1	1	42851600	557	-19.13	1.27	12	28.34	-68.00	1027.00	1301	20241206	0.00	541	20241118	140.48	1301	0.00	20241206	541	140.48	20241118	1301	0.00	20241206	541	140.48	20241118	0.00	N	015020	500	214 억	93162	N	N	0	N	00	N
133	20241206	130308	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1301	300	1	29.97	11249309054	9690027	60.83	960	1301	910	1301	701	1001	1160.96	0.22	0	-8871	1222	1111	989	878	756	1167	934	214	300	500	720	1	1	42851600	557	-19.13	1.27	12	22.61	-68.00	1027.00	1301	20241206	0.00	541	20241118	140.48	1301	0.00	20241206	541	140.48	20241118	1301	0.00	20241206	541	140.48	20241118	0.00	N	015020	500	214 억	93162	N	N	0	N	00	N
134	20241206	120307	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1301	300	1	29.97	11013103397	9508470	59.69	960	1301	910	1301	701	1001	1158.29	0.22	0	-8871	1222	1111	989	878	756	1167	934	214	300	500	720	1	1	42851600	557	-19.13	1.27	12	22.19	-68.00	1027.00	1301	20241206	0.00	541	20241118	140.48	1301	0.00	20241206	541	140.48	20241118	1301	0.00	20241206	541	140.48	20241118	0.00	N	015020	500	214 억	93162	N	N	0	N	00	N
135	20241206	110308	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1255	254	2	25.37	8170095840	7296034	45.80	960	1275	910	1301	701	1001	1119.84	0.22	0	-7745	1222	1111	989	878	756	1167	934	214	300	500	720	1	1	42851600	538	-18.46	1.22	12	17.03	-68.00	1027.00	1275	20241206	-1.57	541	20241118	131.98	1275	-1.57	20241206	541	131.98	20241118	1275	-1.57	20241206	541	131.98	20241118	0.00	N	015020	500	214 억	93162	N	N	0	N	00	N
136	20241206	100305	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1165	164	2	16.38	4667507953	4369872	27.43	960	1195	910	1301	701	1001	1068.15	0.22	0	-18548	1222	1111	989	878	756	1167	934	214	300	500	720	1	1	42851600	499	-17.13	1.13	12	10.20	-68.00	1027.00	1195	20241206	-2.51	541	20241118	115.34	1195	-2.51	20241206	541	115.34	20241118	1195	-2.51	20241206	541	115.34	20241118	0.00	N	015020	500	214 억	93162	N	N	0	N	00	N
137	20241206	090308	57	100.00	KOSPI		서비스업	N	N	N	N	N	950	-51	5	-5.09	307654194	319843	2.01	960	990	949	1301	701	1001	961.56	0.22	0	-6757	1222	1111	989	878	756	1167	934	214	300	500	720	1	1	42851600	407	-13.97	0.93	12	0.75	-68.00	1027.00	1100	20241205	-13.64	541	20241118	75.60	1100	-13.64	20241205	541	75.60	20241118	1100	-13.64	20241205	541	75.60	20241118	0.00	N	015020	500	214 억	93162	N	N	0	N	00	N
138	20241205	160303	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1001	149	2	17.49	16073191622	15847128	558.78	867	1100	867	1107	597	852	1014.75	0.22	0	7882	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	429	-14.72	0.97	12	36.98	-68.00	1027.00	1100	20241205	-9.00	541	20241118	85.03	1100	-9.00	20241205	541	85.03	20241118	1100	-9.00	20241205	541	85.03	20241118	0.00	N	015020	500	214 억	96272	N	N	0	N	00	N
139	20241205	150306	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1040	188	2	22.07	15530168977	15306713	539.73	867	1100	867	1107	597	852	1015.07	0.22	0	-10494	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	446	-15.29	1.01	12	35.72	-68.00	1027.00	1100	20241205	-5.45	541	20241118	92.24	1100	-5.45	20241205	541	92.24	20241118	1100	-5.45	20241205	541	92.24	20241118	0.00	N	015020	500	214 억	96272	N	N	0	N	00	N
140	20241205	140304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1025	173	2	20.31	14528629360	14334708	505.45	867	1100	867	1107	597	852	1014.03	0.22	0	-31329	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	439	-15.07	1.00	12	33.45	-68.00	1027.00	1100	20241205	-6.82	541	20241118	89.46	1100	-6.82	20241205	541	89.46	20241118	1100	-6.82	20241205	541	89.46	20241118	0.00	N	015020	500	214 억	96272	N	N	0	N	00	N
141	20241205	130304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1041	189	2	22.18	13065024883	12958949	456.94	867	1100	867	1107	597	852	1008.72	0.22	0	-27649	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	446	-15.31	1.01	12	30.24	-68.00	1027.00	1100	20241205	-5.36	541	20241118	92.42	1100	-5.36	20241205	541	92.42	20241118	1100	-5.36	20241205	541	92.42	20241118	0.00	N	015020	500	214 억	96272	N	N	0	N	00	N
142	20241205	120304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	991	139	2	16.31	11360742042	11305741	398.65	867	1100	867	1107	597	852	1005.47	0.22	0	-31139	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	425	-14.57	0.96	12	26.38	-68.00	1027.00	1100	20241205	-9.91	541	20241118	83.18	1100	-9.91	20241205	541	83.18	20241118	1100	-9.91	20241205	541	83.18	20241118	0.00	N	015020	500	214 억	96272	N	N	0	N	00	N
143	20241205	110304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	971	119	2	13.97	10436275238	10368814	365.61	867	1100	867	1107	597	852	1007.17	0.22	0	-23437	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	416	-14.28	0.95	12	24.20	-68.00	1027.00	1100	20241205	-11.73	541	20241118	79.48	1100	-11.73	20241205	541	79.48	20241118	1100	-11.73	20241205	541	79.48	20241118	0.00	N	015020	500	214 억	96272	N	N	0	N	00	N
144	20241205	100302	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	989	137	2	16.08	8986283583	8909188	314.14	867	1100	867	1107	597	852	1009.44	0.22	0	39342	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	424	-14.54	0.96	12	20.79	-68.00	1027.00	1100	20241205	-10.09	541	20241118	82.81	1100	-10.09	20241205	541	82.81	20241118	1100	-10.09	20241205	541	82.81	20241118	0.00	N	015020	500	214 억	96272	N	N	0	N	00	N
145	20241205	090304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	978	126	2	14.79	1645314450	1751203	61.75	867	1010	867	1107	597	852	941.82	0.22	0	39334	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	419	-14.38	0.95	12	4.09	-68.00	1027.00	1010	20241205	-3.17	541	20241118	80.78	1010	-3.17	20241205	541	80.78	20241118	1010	-3.17	20241205	541	80.78	20241118	0.00	N	015020	500	214 억	96272	N	N	0	N	00	N
146	20241204	160301	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2412860670	2835710	1566.15	850	852	801	852	460	656	850.88	0.42	0	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.62	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	0.00	N	015020	500	214 억	182087	N	N	3	N	00	N
147	20241204	150301	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2412709866	2835533	1566.05	850	852	801	852	460	656	850.88	0.42	0	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.62	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	0.00	N	015020	500	214 억	182087	N	N	3	N	00	N
148	20241204	140300	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2404971150	2826450	1561.03	850	852	801	852	460	656	850.88	0.42	0	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.60	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	0.00	N	015020	500	214 억	182087	N	N	3	N	00	N
149	20241204	130301	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2402343582	2823366	1559.33	850	852	801	852	460	656	850.88	0.42	0	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.59	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	0.00	N	015020	500	214 억	182087	N	N	3	N	00	N
150	20241204	120300	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2394934590	2814670	1554.53	850	852	801	852	460	656	850.88	0.42	0	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.57	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	0.00	N	015020	500	214 억	182087	N	N	3	N	00	N
151	20241204	110254	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2379988806	2797128	1544.84	850	852	801	852	460	656	850.87	0.42	0	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.53	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	0.00	N	015020	500	214 억	182087	N	N	3	N	00	N
152	20241204	100256	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2243906514	2637407	1456.62	850	852	801	852	460	656	850.80	0.42	0	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.15	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	0.00	N	015020	500	214 억	182087	N	N	3	N	00	N
153	20241204	090300	57	100.00	KOSPI		서비스업	N	N	N	N	N	848	192	2	29.27	513692638	604362	333.79	850	850	848	852	460	656	849.98	0.42	0	-31094	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	363	-12.47	0.83	12	1.41	-68.00	1027.00	1003	20240411	-15.45	541	20241118	56.75	1003	-15.45	20240411	541	56.75	20241118	1003	-15.45	20240411	541	56.75	20241118	0.00	N	015020	500	214 억	182087	Y	N	3	N	00	N
154	20241203	160317	57	100.00	KOSPI		서비스업	N	N	N	N	N	656	24	2	3.80	116767758	181062	352.56	630	656	630	821	443	632	643.93	0.32	0	40558	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	281	-9.65	0.64	12	0.42	-68.00	1027.00	1003	20240411	-34.60	541	20241118	21.26	1003	-34.60	20240411	541	21.26	20241118	1003	-34.60	20240411	541	21.26	20241118	0.00	N	015020	500	214 억	138930	N	N	3	N	00	N
155	20241203	150320	57	100.00	KOSPI		서비스업	N	N	N	N	N	645	13	2	2.06	79169911	123385	240.25	630	652	630	821	443	632	641.65	0.32	0	29828	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	276	-9.49	0.63	12	0.29	-68.00	1027.00	1003	20240411	-35.69	541	20241118	19.22	1003	-35.69	20240411	541	19.22	20241118	1003	-35.69	20240411	541	19.22	20241118	0.00	N	015020	500	214 억	138930	N	N	0	N	00	N
156	20241203	140315	57	100.00	KOSPI		서비스업	N	N	N	N	N	648	16	2	2.53	48216241	75627	147.26	630	648	630	821	443	632	637.55	0.32	0	8621	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	278	-9.53	0.63	12	0.18	-68.00	1027.00	1003	20240411	-35.39	541	20241118	19.78	1003	-35.39	20240411	541	19.78	20241118	1003	-35.39	20240411	541	19.78	20241118	0.00	N	015020	500	214 억	138930	N	N	0	N	00	N
157	20241203	130312	57	100.00	KOSPI		서비스업	N	N	N	N	N	636	4	2	0.63	25426986	40081	78.04	630	639	630	821	443	632	634.39	0.32	0	-768	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	273	-9.35	0.62	12	0.09	-68.00	1027.00	1003	20240411	-36.59	541	20241118	17.56	1003	-36.59	20240411	541	17.56	20241118	1003	-36.59	20240411	541	17.56	20241118	0.00	N	015020	500	214 억	138930	N	N	0	N	00	N
158	20241203	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	633	1	2	0.16	18751668	29529	57.50	630	639	630	821	443	632	635.03	0.32	0	-879	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	271	-9.31	0.62	12	0.07	-68.00	1027.00	1003	20240411	-36.89	541	20241118	17.01	1003	-36.89	20240411	541	17.01	20241118	1003	-36.89	20240411	541	17.01	20241118	0.00	N	015020	500	214 억	138930	N	N	0	N	00	N
159	20241203	110311	57	100.00	KOSPI		서비스업	N	N	N	N	N	636	4	2	0.63	13765855	21666	42.19	630	639	630	821	443	632	635.37	0.32	0	-879	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	273	-9.35	0.62	12	0.05	-68.00	1027.00	1003	20240411	-36.59	541	20241118	17.56	1003	-36.59	20240411	541	17.56	20241118	1003	-36.59	20240411	541	17.56	20241118	0.00	N	015020	500	214 억	138930	N	N	0	N	00	N
160	20241203	100305	57	100.00	KOSPI		서비스업	N	N	N	N	N	635	3	2	0.47	4858978	7646	14.89	630	639	630	821	443	632	635.49	0.32	0	-608	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	272	-9.34	0.62	12	0.02	-68.00	1027.00	1003	20240411	-36.69	541	20241118	17.38	1003	-36.69	20240411	541	17.38	20241118	1003	-36.69	20240411	541	17.38	20241118	0.00	N	015020	500	214 억	138930	N	N	0	N	00	N
161	20241203	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	639	7	2	1.11	183339	291	0.57	630	639	630	821	443	632	630.03	0.32	0	-43	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	274	-9.40	0.62	12	0.00	-68.00	1027.00	1003	20240411	-36.29	541	20241118	18.11	1003	-36.29	20240411	541	18.11	20241118	1003	-36.29	20240411	541	18.11	20241118	0.00	N	015020	500	214 억	138930	N	N	0	N	00	N
162	20241202	160257	57	100.00	KOSPI		서비스업	N	N	N	N	N	632	-1	5	-0.16	32687990	51357	81.63	633	653	630	822	444	633	636.49	0.34	0	198	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	271	-9.29	0.62	12	0.12	-68.00	1027.00	1003	20240411	-36.99	541	20241118	16.82	1003	-36.99	20240411	541	16.82	20241118	1003	-36.99	20240411	541	16.82	20241118	0.00	N	015020	500	214 억	147648	N	N	0	N	00	N
163	20241202	150317	57	100.00	KOSPI		서비스업	N	N	N	N	N	632	-1	5	-0.16	31967106	50217	79.82	633	653	630	822	444	633	636.58	0.34	0	771	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	271	-9.29	0.62	12	0.12	-68.00	1027.00	1003	20240411	-36.99	541	20241118	16.82	1003	-36.99	20240411	541	16.82	20241118	1003	-36.99	20240411	541	16.82	20241118	0.00	N	015020	500	214 억	147648	N	N	0	N	00	N
164	20241202	140307	57	100.00	KOSPI		서비스업	N	N	N	N	N	636	3	2	0.47	29316294	46036	73.17	633	653	630	822	444	633	636.81	0.34	0	-133	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	273	-9.35	0.62	12	0.11	-68.00	1027.00	1003	20240411	-36.59	541	20241118	17.56	1003	-36.59	20240411	541	17.56	20241118	1003	-36.59	20240411	541	17.56	20241118	0.00	N	015020	500	214 억	147648	N	N	0	N	00	N
165	20241202	130312	57	100.00	KOSPI		서비스업	N	N	N	N	N	639	6	2	0.95	20894565	32730	52.02	633	653	630	822	444	633	638.39	0.34	0	-84	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	274	-9.40	0.62	12	0.08	-68.00	1027.00	1003	20240411	-36.29	541	20241118	18.11	1003	-36.29	20240411	541	18.11	20241118	1003	-36.29	20240411	541	18.11	20241118	0.00	N	015020	500	214 억	147648	N	N	0	N	00	N
166	20241202	120314	57	100.00	KOSPI		서비스업	N	N	N	N	N	639	6	2	0.95	18991364	29733	47.26	633	653	630	822	444	633	638.73	0.34	0	-60	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	274	-9.40	0.62	12	0.07	-68.00	1027.00	1003	20240411	-36.29	541	20241118	18.11	1003	-36.29	20240411	541	18.11	20241118	1003	-36.29	20240411	541	18.11	20241118	0.00	N	015020	500	214 억	147648	N	N	0	N	00	N
167	20241202	110300	57	100.00	KOSPI		서비스업	N	N	N	N	N	632	-1	5	-0.16	15378730	24019	38.18	633	653	630	822	444	633	640.27	0.34	0	-60	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	271	-9.29	0.62	12	0.06	-68.00	1027.00	1003	20240411	-36.99	541	20241118	16.82	1003	-36.99	20240411	541	16.82	20241118	1003	-36.99	20240411	541	16.82	20241118	0.00	N	015020	500	214 억	147648	N	N	0	N	00	N
168	20241202	100257	57	100.00	KOSPI		서비스업	N	N	N	N	N	642	9	2	1.42	12535389	19534	31.05	633	653	630	822	444	633	641.72	0.34	0	-46	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	275	-9.44	0.63	12	0.05	-68.00	1027.00	1003	20240411	-35.99	541	20241118	18.67	1003	-35.99	20240411	541	18.67	20241118	1003	-35.99	20240411	541	18.67	20241118	0.00	N	015020	500	214 억	147648	N	N	0	N	00	N
169	20241202	090259	57	100.00	KOSPI		서비스업	N	N	N	N	N	632	-1	5	-0.16	75244	119	0.19	633	634	632	822	444	633	632.30	0.34	0	33	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	271	-9.29	0.62	12	0.00	-68.00	1027.00	1003	20240411	-36.99	541	20241118	16.82	1003	-36.99	20240411	541	16.82	20241118	1003	-36.99	20240411	541	16.82	20241118	0.00	N	015020	500	214 억	147648	N	N	0	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History