KissMeData/095720/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160802	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131990117	84387	78.76	1560	1581	1550	2030	1096	1565	1564.10	3.52	-8356	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4069393	N	N	4	N	N
3	20241231	150755	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131990117	84387	78.76	1560	1581	1550	2030	1096	1565	1564.10	3.52	-8356	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4069393	N	N	4	N	N
4	20241231	140801	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131990117	84387	78.76	1560	1581	1550	2030	1096	1565	1564.10	3.52	-8356	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4069393	N	N	4	N	N
5	20241231	130802	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131990117	84387	78.76	1560	1581	1550	2030	1096	1565	1564.10	3.52	-8356	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4069393	N	N	4	N	N
6	20241231	120802	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131990117	84387	78.76	1560	1581	1550	2030	1096	1565	1564.10	3.52	-8356	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4069393	N	N	4	N	N
7	20241231	110801	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131990117	84387	78.76	1560	1581	1550	2030	1096	1565	1564.10	3.52	-8356	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4069393	N	N	4	N	N
8	20241231	100755	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131990117	84387	78.76	1560	1581	1550	2030	1096	1565	1564.10	3.52	-8356	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4069393	N	N	4	N	N
9	20241231	090803	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131990117	84387	78.76	1560	1581	1550	2030	1096	1565	1564.10	3.52	-8356	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4069393	N	N	4	N	N
10	20241230	160758	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	131974317	84377	78.75	1560	1581	1550	2030	1096	1565	1564.10	3.53	0	-9649	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4077749	N	N	4	N	N
11	20241230	150801	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1564	-1	5	-0.06	119263553	76254	71.17	1560	1581	1550	2030	1096	1565	1564.03	3.53	0	-8418	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1807	-5.84	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.74	1500	20241209	4.27	2780	-43.74	20240221	1500	4.27	20241209	2780	-43.74	20240221	1500	4.27	20241209	1.07	N	095720	500	587 억	4077749	N	N	3	N	N
12	20241230	140800	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1568	3	2	0.19	109314160	69890	65.23	1560	1581	1550	2030	1096	1565	1564.09	3.53	0	-9793	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1811	-5.85	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.60	1500	20241209	4.53	2780	-43.60	20240221	1500	4.53	20241209	2780	-43.60	20240221	1500	4.53	20241209	1.07	N	095720	500	587 억	4077749	N	N	3	N	N
13	20241230	130800	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1561	-4	5	-0.26	77734974	49672	46.36	1560	1581	1550	2030	1096	1565	1564.97	3.53	0	1684	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1803	-5.82	0.55	12	0.04	-268.00	2842.00	2780	20240221	-43.85	1500	20241209	4.07	2780	-43.85	20240221	1500	4.07	20241209	2780	-43.85	20240221	1500	4.07	20241209	1.07	N	095720	500	587 억	4077749	N	N	3	N	N
14	20241230	120757	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1559	-6	5	-0.38	55051056	35065	32.73	1560	1581	1550	2030	1096	1565	1569.97	3.53	0	-5113	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1801	-5.82	0.55	12	0.03	-268.00	2842.00	2780	20240221	-43.92	1500	20241209	3.93	2780	-43.92	20240221	1500	3.93	20241209	2780	-43.92	20240221	1500	3.93	20241209	1.07	N	095720	500	587 억	4077749	N	N	3	N	N
15	20241230	110759	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1567	2	2	0.13	47832834	30449	28.42	1560	1581	1550	2030	1096	1565	1570.92	3.53	0	-4682	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1810	-5.85	0.55	12	0.03	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	2780	-43.63	20240221	1500	4.47	20241209	2780	-43.63	20240221	1500	4.47	20241209	1.07	N	095720	500	587 억	4077749	N	N	3	N	N
16	20241230	100759	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1571	6	2	0.38	41920208	26684	24.90	1560	1581	1550	2030	1096	1565	1570.99	3.53	0	-3667	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1815	-5.86	0.55	12	0.02	-268.00	2842.00	2780	20240221	-43.49	1500	20241209	4.73	2780	-43.49	20240221	1500	4.73	20241209	2780	-43.49	20240221	1500	4.73	20241209	1.07	N	095720	500	587 억	4077749	N	N	3	N	N
17	20241230	090801	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1560	-5	5	-0.32	598953	384	0.36	1560	1560	1553	2030	1096	1565	1559.77	3.53	0	-13	1603	1584	1562	1543	1521	1573	1532	587	465	500	1180	1	1	115505985	1802	-5.82	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.88	1500	20241209	4.00	2780	-43.88	20240221	1500	4.00	20241209	2780	-43.88	20240221	1500	4.00	20241209	1.07	N	095720	500	587 억	4077749	N	N	3	N	N
18	20241227	160756	57	100.00	KOSPI		서비스업	N	N	N	N	N	1565	-5	5	-0.32	166048396	106855	117.95	1581	1581	1540	2040	1099	1570	1553.94	3.54	0	-23470	1636	1602	1586	1552	1536	1595	1545	587	470	500	1190	1	1	115505985	1808	-5.84	0.55	12	0.09	-268.00	2842.00	2780	20240221	-43.71	1500	20241209	4.33	2780	-43.71	20240221	1500	4.33	20241209	2780	-43.71	20240221	1500	4.33	20241209	1.07	N	095720	500	587 억	4094564	N	N	3	N	N
19	20241227	150755	57	100.00	KOSPI		서비스업	N	N	N	N	N	1542	-28	5	-1.78	114285826	73473	81.10	1581	1581	1540	2040	1099	1570	1555.48	3.54	0	-18071	1636	1602	1586	1552	1536	1595	1545	587	470	500	1190	1	1	115505985	1781	-5.75	0.54	12	0.06	-268.00	2842.00	2780	20240221	-44.53	1500	20241209	2.80	2780	-44.53	20240221	1500	2.80	20241209	2780	-44.53	20240221	1500	2.80	20241209	1.07	N	095720	500	587 억	4094564	N	N	15	N	N
20	20241227	140757	57	100.00	KOSPI		서비스업	N	N	N	N	N	1540	-30	5	-1.91	98787805	63429	70.01	1581	1581	1540	2040	1099	1570	1557.45	3.54	0	-17765	1636	1602	1586	1552	1536	1595	1545	587	470	500	1190	1	1	115505985	1779	-5.75	0.54	12	0.05	-268.00	2842.00	2780	20240221	-44.60	1500	20241209	2.67	2780	-44.60	20240221	1500	2.67	20241209	2780	-44.60	20240221	1500	2.67	20241209	1.07	N	095720	500	587 억	4094564	N	N	15	N	N
21	20241227	130757	57	100.00	KOSPI		서비스업	N	N	N	N	N	1552	-18	5	-1.15	78135104	50075	55.27	1581	1581	1551	2040	1099	1570	1560.36	3.54	0	-12357	1636	1602	1586	1552	1536	1595	1545	587	470	500	1190	1	1	115505985	1793	-5.79	0.55	12	0.04	-268.00	2842.00	2780	20240221	-44.17	1500	20241209	3.47	2780	-44.17	20240221	1500	3.47	20241209	2780	-44.17	20240221	1500	3.47	20241209	1.07	N	095720	500	587 억	4094564	N	N	15	N	N
22	20241227	120758	57	100.00	KOSPI		서비스업	N	N	N	N	N	1554	-16	5	-1.02	72088011	46185	50.98	1581	1581	1551	2040	1099	1570	1560.85	3.54	0	-9208	1636	1602	1586	1552	1536	1595	1545	587	470	500	1190	1	1	115505985	1795	-5.80	0.55	12	0.04	-268.00	2842.00	2780	20240221	-44.10	1500	20241209	3.60	2780	-44.10	20240221	1500	3.60	20241209	2780	-44.10	20240221	1500	3.60	20241209	1.07	N	095720	500	587 억	4094564	N	N	15	N	N
23	20241227	110755	57	100.00	KOSPI		서비스업	N	N	N	N	N	1566	-4	5	-0.25	38322622	24527	27.07	1581	1581	1551	2040	1099	1570	1562.47	3.54	0	-4875	1636	1602	1586	1552	1536	1595	1545	587	470	500	1190	1	1	115505985	1809	-5.84	0.55	12	0.02	-268.00	2842.00	2780	20240221	-43.67	1500	20241209	4.40	2780	-43.67	20240221	1500	4.40	20241209	2780	-43.67	20240221	1500	4.40	20241209	1.07	N	095720	500	587 억	4094564	N	N	15	N	N
24	20241227	100754	57	100.00	KOSPI		서비스업	N	N	N	N	N	1573	3	2	0.19	32966998	21106	23.30	1581	1581	1551	2040	1099	1570	1561.97	3.54	0	-4175	1636	1602	1586	1552	1536	1595	1545	587	470	500	1190	1	1	115505985	1817	-5.87	0.55	12	0.02	-268.00	2842.00	2780	20240221	-43.42	1500	20241209	4.87	2780	-43.42	20240221	1500	4.87	20241209	2780	-43.42	20240221	1500	4.87	20241209	1.07	N	095720	500	587 억	4094564	N	N	15	N	N
25	20241227	090759	57	100.00	KOSPI		서비스업	N	N	N	N	N	1564	-6	5	-0.38	4025997	2570	2.84	1581	1581	1564	2040	1099	1570	1566.54	3.54	0	-61	1636	1602	1586	1552	1536	1595	1545	587	470	500	1190	1	1	115505985	1807	-5.84	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.74	1500	20241209	4.27	2780	-43.74	20240221	1500	4.27	20241209	2780	-43.74	20240221	1500	4.27	20241209	1.07	N	095720	500	587 억	4094564	N	N	15	N	N
26	20241226	160752	57	100.00	KOSPI		서비스업	N	N	N	N	N	1570	-19	5	-1.20	143042940	90026	57.25	1609	1620	1570	2065	1113	1589	1588.95	3.56	0	-6246	1651	1619	1603	1571	1555	1612	1564	587	476	500	1200	1	1	115505985	1813	-5.86	0.55	12	0.08	-268.00	2842.00	2780	20240221	-43.53	1500	20241209	4.67	2780	-43.53	20240221	1500	4.67	20241209	2780	-43.53	20240221	1500	4.67	20241209	1.06	N	095720	500	587 억	4109151	N	N	15	N	N
27	20241226	150749	57	100.00	KOSPI		서비스업	N	N	N	N	N	1578	-11	5	-0.69	126170596	79289	50.42	1609	1620	1576	2065	1113	1589	1591.27	3.56	0	-6221	1651	1619	1603	1571	1555	1612	1564	587	476	500	1200	1	1	115505985	1823	-5.89	0.56	12	0.07	-268.00	2842.00	2780	20240221	-43.24	1500	20241209	5.20	2780	-43.24	20240221	1500	5.20	20241209	2780	-43.24	20240221	1500	5.20	20241209	1.06	N	095720	500	587 억	4109151	N	N	2	N	N
28	20241226	140748	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	-1	5	-0.06	109951283	69030	43.90	1609	1620	1584	2065	1113	1589	1592.80	3.56	0	-1284	1651	1619	1603	1571	1555	1612	1564	587	476	500	1200	1	1	115505985	1834	-5.93	0.56	12	0.06	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	2780	-42.88	20240221	1500	5.87	20241209	2780	-42.88	20240221	1500	5.87	20241209	1.06	N	095720	500	587 억	4109151	N	N	2	N	N
29	20241226	130750	57	100.00	KOSPI		서비스업	N	N	N	N	N	1589	0	3	0.00	93441409	58623	37.28	1609	1620	1585	2065	1113	1589	1593.94	3.56	0	11	1651	1619	1603	1571	1555	1612	1564	587	476	500	1200	1	1	115505985	1835	-5.93	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.84	1500	20241209	5.93	2780	-42.84	20240221	1500	5.93	20241209	2780	-42.84	20240221	1500	5.93	20241209	1.06	N	095720	500	587 억	4109151	N	N	2	N	N
30	20241226	120747	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	-1	5	-0.06	89014125	55835	35.51	1609	1620	1585	2065	1113	1589	1594.24	3.56	0	830	1651	1619	1603	1571	1555	1612	1564	587	476	500	1200	1	1	115505985	1834	-5.93	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	2780	-42.88	20240221	1500	5.87	20241209	2780	-42.88	20240221	1500	5.87	20241209	1.06	N	095720	500	587 억	4109151	N	N	2	N	N
31	20241226	110747	57	100.00	KOSPI		서비스업	N	N	N	N	N	1586	-3	5	-0.19	71886505	45037	28.64	1609	1620	1586	2065	1113	1589	1596.17	3.56	0	-2089	1651	1619	1603	1571	1555	1612	1564	587	476	500	1200	1	1	115505985	1832	-5.92	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.95	1500	20241209	5.73	2780	-42.95	20240221	1500	5.73	20241209	2780	-42.95	20240221	1500	5.73	20241209	1.06	N	095720	500	587 억	4109151	N	N	2	N	N
32	20241226	100749	57	100.00	KOSPI		서비스업	N	N	N	N	N	1594	5	2	0.31	47904895	29953	19.05	1609	1620	1589	2065	1113	1589	1599.34	3.56	0	-1060	1651	1619	1603	1571	1555	1612	1564	587	476	500	1200	1	1	115505985	1841	-5.95	0.56	12	0.03	-268.00	2842.00	2780	20240221	-42.66	1500	20241209	6.27	2780	-42.66	20240221	1500	6.27	20241209	2780	-42.66	20240221	1500	6.27	20241209	1.06	N	095720	500	587 억	4109151	N	N	2	N	N
33	20241226	090750	57	100.00	KOSPI		서비스업	N	N	N	N	N	1595	6	2	0.38	20902385	13034	8.29	1609	1620	1590	2065	1113	1589	1603.68	3.56	0	-2152	1651	1619	1603	1571	1555	1612	1564	587	476	500	1200	1	1	115505985	1842	-5.95	0.56	12	0.01	-268.00	2842.00	2780	20240221	-42.63	1500	20241209	6.33	2780	-42.63	20240221	1500	6.33	20241209	2780	-42.63	20240221	1500	6.33	20241209	1.06	N	095720	500	587 억	4109151	N	N	2	N	N
34	20241224	160749	57	100.00	KOSPI		서비스업	N	N	N	N	N	1589	-1	5	-0.06	249731245	155072	134.47	1627	1635	1587	2065	1113	1590	1610.44	3.59	0	-38175	1610	1599	1588	1577	1566	1594	1572	587	475	500	1200	1	1	115505985	1835	-5.93	0.56	12	0.13	-268.00	2842.00	2780	20240221	-42.84	1500	20241209	5.93	2780	-42.84	20240221	1500	5.93	20241209	2780	-42.84	20240221	1500	5.93	20241209	1.06	N	095720	500	587 억	4152307	N	N	2	N	N
35	20241224	150749	57	100.00	KOSPI		서비스업	N	N	N	N	N	1593	3	2	0.19	238211972	147837	128.20	1627	1635	1587	2065	1113	1590	1611.31	3.59	0	-36762	1610	1599	1588	1577	1566	1594	1572	587	475	500	1200	1	1	115505985	1840	-5.94	0.56	12	0.13	-268.00	2842.00	2780	20240221	-42.70	1500	20241209	6.20	2780	-42.70	20240221	1500	6.20	20241209	2780	-42.70	20240221	1500	6.20	20241209	1.06	N	095720	500	587 억	4152307	N	N	129	N	N
36	20241224	140747	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	-2	5	-0.13	225492924	139839	121.26	1627	1635	1588	2065	1113	1590	1612.52	3.59	0	-35860	1610	1599	1588	1577	1566	1594	1572	587	475	500	1200	1	1	115505985	1834	-5.93	0.56	12	0.12	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	2780	-42.88	20240221	1500	5.87	20241209	2780	-42.88	20240221	1500	5.87	20241209	1.06	N	095720	500	587 억	4152307	N	N	129	N	N
37	20241224	130749	57	100.00	KOSPI		서비스업	N	N	N	N	N	1604	14	2	0.88	212299226	131558	114.08	1627	1635	1593	2065	1113	1590	1613.73	3.59	0	-37309	1610	1599	1588	1577	1566	1594	1572	587	475	500	1200	1	1	115505985	1853	-5.99	0.56	12	0.11	-268.00	2842.00	2780	20240221	-42.30	1500	20241209	6.93	2780	-42.30	20240221	1500	6.93	20241209	2780	-42.30	20240221	1500	6.93	20241209	1.06	N	095720	500	587 억	4152307	N	N	129	N	N
38	20241224	120748	57	100.00	KOSPI		서비스업	N	N	N	N	N	1605	15	2	0.94	200788249	124392	107.87	1627	1635	1593	2065	1113	1590	1614.16	3.59	0	-33839	1610	1599	1588	1577	1566	1594	1572	587	475	500	1200	1	1	115505985	1854	-5.99	0.56	12	0.11	-268.00	2842.00	2780	20240221	-42.27	1500	20241209	7.00	2780	-42.27	20240221	1500	7.00	20241209	2780	-42.27	20240221	1500	7.00	20241209	1.06	N	095720	500	587 억	4152307	N	N	129	N	N
39	20241224	110750	57	100.00	KOSPI		서비스업	N	N	N	N	N	1600	10	2	0.63	186502359	115481	100.14	1627	1635	1593	2065	1113	1590	1615.00	3.59	0	-31748	1610	1599	1588	1577	1566	1594	1572	587	475	500	1200	1	1	115505985	1848	-5.97	0.56	12	0.10	-268.00	2842.00	2780	20240221	-42.45	1500	20241209	6.67	2780	-42.45	20240221	1500	6.67	20241209	2780	-42.45	20240221	1500	6.67	20241209	1.06	N	095720	500	587 억	4152307	N	N	129	N	N
40	20241224	100749	57	100.00	KOSPI		서비스업	N	N	N	N	N	1604	14	2	0.88	153942135	95112	82.48	1627	1635	1598	2065	1113	1590	1618.54	3.59	0	-24243	1610	1599	1588	1577	1566	1594	1572	587	475	500	1200	1	1	115505985	1853	-5.99	0.56	12	0.08	-268.00	2842.00	2780	20240221	-42.30	1500	20241209	6.93	2780	-42.30	20240221	1500	6.93	20241209	2780	-42.30	20240221	1500	6.93	20241209	1.06	N	095720	500	587 억	4152307	N	N	129	N	N
41	20241224	090752	57	100.00	KOSPI		서비스업	N	N	N	N	N	1611	21	2	1.32	114771925	70755	61.36	1627	1635	1603	2065	1113	1590	1622.10	3.59	0	-20051	1610	1599	1588	1577	1566	1594	1572	587	475	500	1200	1	1	115505985	1861	-6.01	0.57	12	0.06	-268.00	2842.00	2780	20240221	-42.05	1500	20241209	7.40	2780	-42.05	20240221	1500	7.40	20241209	2780	-42.05	20240221	1500	7.40	20241209	1.06	N	095720	500	587 억	4152307	N	N	129	N	N
42	20241223	160743	57	100.00	KOSPI		서비스업	N	N	N	N	N	1590	-7	5	-0.44	180633442	114019	70.09	1597	1599	1577	2075	1118	1597	1584.24	3.61	0	-32409	1682	1639	1605	1562	1528	1622	1545	587	478	500	1210	1	1	115505985	1837	-5.93	0.56	12	0.10	-268.00	2842.00	2780	20240221	-42.81	1500	20241209	6.00	2780	-42.81	20240221	1500	6.00	20241209	2780	-42.81	20240221	1500	6.00	20241209	1.05	N	095720	500	587 억	4165571	N	N	129	N	N
43	20241223	150747	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	-9	5	-0.56	170192827	107438	66.04	1597	1599	1577	2075	1118	1597	1584.10	3.61	0	-30126	1682	1639	1605	1562	1528	1622	1545	587	478	500	1210	1	1	115505985	1834	-5.93	0.56	12	0.09	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	2780	-42.88	20240221	1500	5.87	20241209	2780	-42.88	20240221	1500	5.87	20241209	1.05	N	095720	500	587 억	4165571	N	N	137	N	N
44	20241223	140742	57	100.00	KOSPI		서비스업	N	N	N	N	N	1586	-11	5	-0.69	150988311	95337	58.60	1597	1599	1577	2075	1118	1597	1583.73	3.61	0	-24003	1682	1639	1605	1562	1528	1622	1545	587	478	500	1210	1	1	115505985	1832	-5.92	0.56	12	0.08	-268.00	2842.00	2780	20240221	-42.95	1500	20241209	5.73	2780	-42.95	20240221	1500	5.73	20241209	2780	-42.95	20240221	1500	5.73	20241209	1.05	N	095720	500	587 억	4165571	N	N	137	N	N
45	20241223	130742	57	100.00	KOSPI		서비스업	N	N	N	N	N	1585	-12	5	-0.75	128946114	81414	50.04	1597	1599	1577	2075	1118	1597	1583.83	3.61	0	-19952	1682	1639	1605	1562	1528	1622	1545	587	478	500	1210	1	1	115505985	1831	-5.91	0.56	12	0.07	-268.00	2842.00	2780	20240221	-42.99	1500	20241209	5.67	2780	-42.99	20240221	1500	5.67	20241209	2780	-42.99	20240221	1500	5.67	20241209	1.05	N	095720	500	587 억	4165571	N	N	137	N	N
46	20241223	120744	57	100.00	KOSPI		서비스업	N	N	N	N	N	1584	-13	5	-0.81	96850186	61111	37.56	1597	1599	1580	2075	1118	1597	1584.82	3.61	0	-13110	1682	1639	1605	1562	1528	1622	1545	587	478	500	1210	1	1	115505985	1830	-5.91	0.56	12	0.05	-268.00	2842.00	2780	20240221	-43.02	1500	20241209	5.60	2780	-43.02	20240221	1500	5.60	20241209	2780	-43.02	20240221	1500	5.60	20241209	1.05	N	095720	500	587 억	4165571	N	N	137	N	N
47	20241223	110742	57	100.00	KOSPI		서비스업	N	N	N	N	N	1586	-11	5	-0.69	85344720	53852	33.10	1597	1599	1580	2075	1118	1597	1584.80	3.61	0	-10188	1682	1639	1605	1562	1528	1622	1545	587	478	500	1210	1	1	115505985	1832	-5.92	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.95	1500	20241209	5.73	2780	-42.95	20240221	1500	5.73	20241209	2780	-42.95	20240221	1500	5.73	20241209	1.05	N	095720	500	587 억	4165571	N	N	137	N	N
48	20241223	100737	57	100.00	KOSPI		서비스업	N	N	N	N	N	1589	-8	5	-0.50	23031423	14481	8.90	1597	1599	1583	2075	1118	1597	1590.46	3.61	0	-6483	1682	1639	1605	1562	1528	1622	1545	587	478	500	1210	1	1	115505985	1835	-5.93	0.56	12	0.01	-268.00	2842.00	2780	20240221	-42.84	1500	20241209	5.93	2780	-42.84	20240221	1500	5.93	20241209	2780	-42.84	20240221	1500	5.93	20241209	1.05	N	095720	500	587 억	4165571	N	N	137	N	N
49	20241223	090742	57	100.00	KOSPI		서비스업	N	N	N	N	N	1591	-6	5	-0.38	9430011	5908	3.63	1597	1599	1591	2075	1118	1597	1596.14	3.61	0	-3076	1682	1639	1605	1562	1528	1622	1545	587	478	500	1210	1	1	115505985	1838	-5.94	0.56	12	0.01	-268.00	2842.00	2780	20240221	-42.77	1500	20241209	6.07	2780	-42.77	20240221	1500	6.07	20241209	2780	-42.77	20240221	1500	6.07	20241209	1.05	N	095720	500	587 억	4165571	N	N	137	N	N
50	20241220	160737	57	100.00	KOSPI		서비스업	N	N	N	N	N	1597	-18	5	-1.11	257349293	161668	134.74	1606	1648	1571	2095	1131	1615	1591.84	3.69	0	-89312	1695	1654	1602	1561	1509	1629	1536	587	480	500	1220	1	1	115505985	1845	-5.96	0.56	12	0.14	-268.00	2842.00	2780	20240221	-42.55	1500	20241209	6.47	2780	-42.55	20240221	1500	6.47	20241209	2780	-42.55	20240221	1500	6.47	20241209	1.03	N	095720	500	587 억	4264609	N	N	137	N	N
51	20241220	150742	57	100.00	KOSPI		서비스업	N	N	N	N	N	1583	-32	5	-1.98	243565470	153031	127.54	1606	1648	1571	2095	1131	1615	1591.61	3.69	0	-90870	1695	1654	1602	1561	1509	1629	1536	587	480	500	1220	1	1	115505985	1828	-5.91	0.56	12	0.13	-268.00	2842.00	2780	20240221	-43.06	1500	20241209	5.53	2780	-43.06	20240221	1500	5.53	20241209	2780	-43.06	20240221	1500	5.53	20241209	1.03	N	095720	500	587 억	4264609	N	N	0	N	N
52	20241220	140739	57	100.00	KOSPI		서비스업	N	N	N	N	N	1582	-33	5	-2.04	213316486	133812	111.52	1606	1648	1574	2095	1131	1615	1594.15	3.69	0	-82970	1695	1654	1602	1561	1509	1629	1536	587	480	500	1220	1	1	115505985	1827	-5.90	0.56	12	0.12	-268.00	2842.00	2780	20240221	-43.09	1500	20241209	5.47	2780	-43.09	20240221	1500	5.47	20241209	2780	-43.09	20240221	1500	5.47	20241209	1.03	N	095720	500	587 억	4264609	N	N	0	N	N
53	20241220	130738	57	100.00	KOSPI		서비스업	N	N	N	N	N	1588	-27	5	-1.67	192532761	120640	100.54	1606	1648	1576	2095	1131	1615	1595.93	3.69	0	-81283	1695	1654	1602	1561	1509	1629	1536	587	480	500	1220	1	1	115505985	1834	-5.93	0.56	12	0.10	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	2780	-42.88	20240221	1500	5.87	20241209	2780	-42.88	20240221	1500	5.87	20241209	1.03	N	095720	500	587 억	4264609	N	N	0	N	N
54	20241220	120738	57	100.00	KOSPI		서비스업	N	N	N	N	N	1580	-35	5	-2.17	109353804	68578	57.15	1606	1648	1579	2095	1131	1615	1594.59	3.69	0	-41666	1695	1654	1602	1561	1509	1629	1536	587	480	500	1220	1	1	115505985	1825	-5.90	0.56	12	0.06	-268.00	2842.00	2780	20240221	-43.17	1500	20241209	5.33	2780	-43.17	20240221	1500	5.33	20241209	2780	-43.17	20240221	1500	5.33	20241209	1.03	N	095720	500	587 억	4264609	N	N	0	N	N
55	20241220	110738	57	100.00	KOSPI		서비스업	N	N	N	N	N	1590	-25	5	-1.55	81506419	50977	42.48	1606	1648	1582	2095	1131	1615	1598.89	3.69	0	-28291	1695	1654	1602	1561	1509	1629	1536	587	480	500	1220	1	1	115505985	1837	-5.93	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.81	1500	20241209	6.00	2780	-42.81	20240221	1500	6.00	20241209	2780	-42.81	20240221	1500	6.00	20241209	1.03	N	095720	500	587 억	4264609	N	N	0	N	N
56	20241220	100739	57	100.00	KOSPI		서비스업	N	N	N	N	N	1597	-18	5	-1.11	45294648	28195	23.50	1606	1648	1595	2095	1131	1615	1606.48	3.69	0	-14974	1695	1654	1602	1561	1509	1629	1536	587	480	500	1220	1	1	115505985	1845	-5.96	0.56	12	0.02	-268.00	2842.00	2780	20240221	-42.55	1500	20241209	6.47	2780	-42.55	20240221	1500	6.47	20241209	2780	-42.55	20240221	1500	6.47	20241209	1.03	N	095720	500	587 억	4264609	N	N	0	N	N
57	20241220	090740	57	100.00	KOSPI		서비스업	N	N	N	N	N	1630	15	2	0.93	9366892	5754	4.80	1606	1648	1605	2095	1131	1615	1627.89	3.69	0	-1764	1695	1654	1602	1561	1509	1629	1536	587	480	500	1220	1	1	115505985	1883	-6.08	0.57	12	0.00	-268.00	2842.00	2780	20240221	-41.37	1500	20241209	8.67	2780	-41.37	20240221	1500	8.67	20241209	2780	-41.37	20240221	1500	8.67	20241209	1.03	N	095720	500	587 억	4264609	N	N	0	N	N
58	20241219	160737	57	100.00	KOSPI		서비스업	N	N	N	N	N	1615	-33	5	-2.00	192860913	119975	101.23	1642	1643	1550	2140	1154	1648	1607.31	3.71	0	-27410	1691	1669	1649	1627	1607	1659	1617	587	492	500	1250	1	1	115505985	1865	-6.03	0.57	12	0.10	-268.00	2842.00	2780	20240221	-41.91	1500	20241209	7.67	2780	-41.91	20240221	1500	7.67	20241209	2780	-41.91	20240221	1500	7.67	20241209	1.03	N	095720	500	587 억	4286931	N	N	113	N	N
59	20241219	150735	57	100.00	KOSPI		서비스업	N	N	N	N	N	1609	-39	5	-2.37	174933590	108863	91.86	1642	1643	1550	2140	1154	1648	1606.92	3.71	0	-22595	1691	1669	1649	1627	1607	1659	1617	587	492	500	1250	1	1	115505985	1858	-6.00	0.57	12	0.09	-268.00	2842.00	2780	20240221	-42.12	1500	20241209	7.27	2780	-42.12	20240221	1500	7.27	20241209	2780	-42.12	20240221	1500	7.27	20241209	1.03	N	095720	500	587 억	4286931	N	N	113	N	N
60	20241219	140737	57	100.00	KOSPI		서비스업	N	N	N	N	N	1610	-38	5	-2.31	166479529	103607	87.42	1642	1643	1550	2140	1154	1648	1606.84	3.71	0	-19248	1691	1669	1649	1627	1607	1659	1617	587	492	500	1250	1	1	115505985	1860	-6.01	0.57	12	0.09	-268.00	2842.00	2780	20240221	-42.09	1500	20241209	7.33	2780	-42.09	20240221	1500	7.33	20241209	2780	-42.09	20240221	1500	7.33	20241209	1.03	N	095720	500	587 억	4286931	N	N	113	N	N
61	20241219	130735	57	100.00	KOSPI		서비스업	N	N	N	N	N	1610	-38	5	-2.31	158496103	98641	83.23	1642	1643	1550	2140	1154	1648	1606.80	3.71	0	-17467	1691	1669	1649	1627	1607	1659	1617	587	492	500	1250	1	1	115505985	1860	-6.01	0.57	12	0.09	-268.00	2842.00	2780	20240221	-42.09	1500	20241209	7.33	2780	-42.09	20240221	1500	7.33	20241209	2780	-42.09	20240221	1500	7.33	20241209	1.03	N	095720	500	587 억	4286931	N	N	113	N	N
62	20241219	120738	57	100.00	KOSPI		서비스업	N	N	N	N	N	1619	-29	5	-1.76	124938550	77738	65.59	1642	1643	1550	2140	1154	1648	1607.17	3.71	0	-16364	1691	1669	1649	1627	1607	1659	1617	587	492	500	1250	1	1	115505985	1870	-6.04	0.57	12	0.07	-268.00	2842.00	2780	20240221	-41.76	1500	20241209	7.93	2780	-41.76	20240221	1500	7.93	20241209	2780	-41.76	20240221	1500	7.93	20241209	1.03	N	095720	500	587 억	4286931	N	N	113	N	N
63	20241219	110736	57	100.00	KOSPI		서비스업	N	N	N	N	N	1621	-27	5	-1.64	43524989	26800	22.61	1642	1643	1616	2140	1154	1648	1624.07	3.71	0	-15287	1691	1669	1649	1627	1607	1659	1617	587	492	500	1250	1	1	115505985	1872	-6.05	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.69	1500	20241209	8.07	2780	-41.69	20240221	1500	8.07	20241209	2780	-41.69	20240221	1500	8.07	20241209	1.03	N	095720	500	587 억	4286931	N	N	113	N	N
64	20241219	100727	57	100.00	KOSPI		서비스업	N	N	N	N	N	1630	-18	5	-1.09	18403449	11293	9.53	1642	1643	1621	2140	1154	1648	1629.63	3.71	0	-7769	1691	1669	1649	1627	1607	1659	1617	587	492	500	1250	1	1	115505985	1883	-6.08	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.37	1500	20241209	8.67	2780	-41.37	20240221	1500	8.67	20241209	2780	-41.37	20240221	1500	8.67	20241209	1.03	N	095720	500	587 억	4286931	N	N	113	N	N
65	20241219	090737	57	100.00	KOSPI		서비스업	N	N	N	N	N	1637	-11	5	-0.67	4079806	2500	2.11	1642	1643	1621	2140	1154	1648	1631.92	3.71	0	-1240	1691	1669	1649	1627	1607	1659	1617	587	492	500	1250	1	1	115505985	1891	-6.11	0.58	12	0.00	-268.00	2842.00	2780	20240221	-41.12	1500	20241209	9.13	2780	-41.12	20240221	1500	9.13	20241209	2780	-41.12	20240221	1500	9.13	20241209	1.03	N	095720	500	587 억	4286931	N	N	113	N	N
66	20241218	160732	57	100.00	KOSPI		서비스업	N	N	N	N	N	1648	-22	5	-1.32	194152267	118421	156.49	1670	1671	1629	2170	1169	1670	1639.51	3.73	0	-10575	1692	1681	1669	1658	1646	1675	1652	587	500	500	1260	1	1	115505985	1904	-6.15	0.58	12	0.10	-268.00	2842.00	2780	20240221	-40.72	1500	20241209	9.87	2780	-40.72	20240221	1500	9.87	20241209	2780	-40.72	20240221	1500	9.87	20241209	1.05	N	095720	500	587 억	4303952	N	N	113	N	N
67	20241218	150736	57	100.00	KOSPI		서비스업	N	N	N	N	N	1638	-32	5	-1.92	183953475	112232	148.32	1670	1671	1629	2170	1169	1670	1639.05	3.73	0	-6979	1692	1681	1669	1658	1646	1675	1652	587	500	500	1260	1	1	115505985	1892	-6.11	0.58	12	0.10	-268.00	2842.00	2780	20240221	-41.08	1500	20241209	9.20	2780	-41.08	20240221	1500	9.20	20241209	2780	-41.08	20240221	1500	9.20	20241209	1.05	N	095720	500	587 억	4303952	N	N	5	N	N
68	20241218	140734	57	100.00	KOSPI		서비스업	N	N	N	N	N	1644	-26	5	-1.56	140487466	85721	113.28	1670	1671	1629	2170	1169	1670	1638.89	3.73	0	-17129	1692	1681	1669	1658	1646	1675	1652	587	500	500	1260	1	1	115505985	1899	-6.13	0.58	12	0.07	-268.00	2842.00	2780	20240221	-40.86	1500	20241209	9.60	2780	-40.86	20240221	1500	9.60	20241209	2780	-40.86	20240221	1500	9.60	20241209	1.05	N	095720	500	587 억	4303952	N	N	5	N	N
69	20241218	130736	57	100.00	KOSPI		서비스업	N	N	N	N	N	1637	-33	5	-1.98	129062511	78758	104.08	1670	1671	1629	2170	1169	1670	1638.72	3.73	0	-18704	1692	1681	1669	1658	1646	1675	1652	587	500	500	1260	1	1	115505985	1891	-6.11	0.58	12	0.07	-268.00	2842.00	2780	20240221	-41.12	1500	20241209	9.13	2780	-41.12	20240221	1500	9.13	20241209	2780	-41.12	20240221	1500	9.13	20241209	1.05	N	095720	500	587 억	4303952	N	N	5	N	N
70	20241218	120727	57	100.00	KOSPI		서비스업	N	N	N	N	N	1639	-31	5	-1.86	78737390	47933	63.34	1670	1671	1634	2170	1169	1670	1642.66	3.73	0	-20563	1692	1681	1669	1658	1646	1675	1652	587	500	500	1260	1	1	115505985	1893	-6.12	0.58	12	0.04	-268.00	2842.00	2780	20240221	-41.04	1500	20241209	9.27	2780	-41.04	20240221	1500	9.27	20241209	2780	-41.04	20240221	1500	9.27	20241209	1.05	N	095720	500	587 억	4303952	N	N	5	N	N
71	20241218	110735	57	100.00	KOSPI		서비스업	N	N	N	N	N	1638	-32	5	-1.92	62781892	38188	50.47	1670	1671	1634	2170	1169	1670	1644.02	3.73	0	-15515	1692	1681	1669	1658	1646	1675	1652	587	500	500	1260	1	1	115505985	1892	-6.11	0.58	12	0.03	-268.00	2842.00	2780	20240221	-41.08	1500	20241209	9.20	2780	-41.08	20240221	1500	9.20	20241209	2780	-41.08	20240221	1500	9.20	20241209	1.05	N	095720	500	587 억	4303952	N	N	5	N	N
72	20241218	100735	57	100.00	KOSPI		서비스업	N	N	N	N	N	1645	-25	5	-1.50	32813023	19889	26.28	1670	1671	1634	2170	1169	1670	1649.81	3.73	0	-8753	1692	1681	1669	1658	1646	1675	1652	587	500	500	1260	1	1	115505985	1900	-6.14	0.58	12	0.02	-268.00	2842.00	2780	20240221	-40.83	1500	20241209	9.67	2780	-40.83	20240221	1500	9.67	20241209	2780	-40.83	20240221	1500	9.67	20241209	1.05	N	095720	500	587 억	4303952	N	N	5	N	N
73	20241218	090737	57	100.00	KOSPI		서비스업	N	N	N	N	N	1670	0	3	0.00	2165535	1301	1.72	1670	1671	1655	2170	1169	1670	1664.52	3.73	0	-622	1692	1681	1669	1658	1646	1675	1652	587	500	500	1260	1	1	115505985	1929	-6.23	0.59	12	0.00	-268.00	2842.00	2780	20240221	-39.93	1500	20241209	11.33	2780	-39.93	20240221	1500	11.33	20241209	2780	-39.93	20240221	1500	11.33	20241209	1.05	N	095720	500	587 억	4303952	N	N	5	N	N
74	20241217	160731	57	100.00	KOSPI			N	N	N	N	N	1670	0	3	0.00	124360915	74700	61.86	1671	1680	1657	2170	1169	1670	1664.80	3.73	0	352	1730	1699	1672	1641	1614	1715	1657	587	500	500	1260	1	1	115505985	1929	-6.23	0.59	12	0.06	-268.00	2842.00	2780	20240221	-39.93	1500	20241209	11.33	2780	-39.93	20240221	1500	11.33	20241209	2780	-39.93	20240221	1500	11.33	20241209	1.05	N	095720	500	587 억	4304201	N	N	5	N	N
75	20241217	150734	57	100.00	KOSPI			N	N	N	N	N	1663	-7	5	-0.42	94970244	57029	47.22	1671	1680	1659	2170	1169	1670	1665.30	3.73	0	8308	1730	1699	1672	1641	1614	1715	1657	587	500	500	1260	1	1	115505985	1921	-6.21	0.59	12	0.05	-268.00	2842.00	2780	20240221	-40.18	1500	20241209	10.87	2780	-40.18	20240221	1500	10.87	20241209	2780	-40.18	20240221	1500	10.87	20241209	1.05	N	095720	500	587 억	4304201	N	N	5	N	N
76	20241217	140728	57	100.00	KOSPI			N	N	N	N	N	1664	-6	5	-0.36	83696283	50249	41.61	1671	1680	1659	2170	1169	1670	1665.63	3.73	0	7269	1730	1699	1672	1641	1614	1715	1657	587	500	500	1260	1	1	115505985	1922	-6.21	0.59	12	0.04	-268.00	2842.00	2780	20240221	-40.14	1500	20241209	10.93	2780	-40.14	20240221	1500	10.93	20241209	2780	-40.14	20240221	1500	10.93	20241209	1.05	N	095720	500	587 억	4304201	N	N	5	N	N
77	20241217	130722	57	100.00	KOSPI			N	N	N	N	N	1662	-8	5	-0.48	73192918	43928	36.38	1671	1680	1659	2170	1169	1670	1666.20	3.73	0	6201	1730	1699	1672	1641	1614	1715	1657	587	500	500	1260	1	1	115505985	1920	-6.20	0.58	12	0.04	-268.00	2842.00	2780	20240221	-40.22	1500	20241209	10.80	2780	-40.22	20240221	1500	10.80	20241209	2780	-40.22	20240221	1500	10.80	20241209	1.05	N	095720	500	587 억	4304201	N	N	5	N	N
78	20241217	120716	57	100.00	KOSPI			N	N	N	N	N	1664	-6	5	-0.36	68741045	41249	34.16	1671	1680	1660	2170	1169	1670	1666.49	3.73	0	7843	1730	1699	1672	1641	1614	1715	1657	587	500	500	1260	1	1	115505985	1922	-6.21	0.59	12	0.04	-268.00	2842.00	2780	20240221	-40.14	1500	20241209	10.93	2780	-40.14	20240221	1500	10.93	20241209	2780	-40.14	20240221	1500	10.93	20241209	1.05	N	095720	500	587 억	4304201	N	N	5	N	N
79	20241217	110719	57	100.00	KOSPI			N	N	N	N	N	1668	-2	5	-0.12	54220117	32524	26.93	1671	1680	1660	2170	1169	1670	1667.08	3.73	0	7813	1730	1699	1672	1641	1614	1715	1657	587	500	500	1260	1	1	115505985	1927	-6.22	0.59	12	0.03	-268.00	2842.00	2780	20240221	-40.00	1500	20241209	11.20	2780	-40.00	20240221	1500	11.20	20241209	2780	-40.00	20240221	1500	11.20	20241209	1.05	N	095720	500	587 억	4304201	N	N	5	N	N
80	20241217	100725	57	100.00	KOSPI			N	N	N	N	N	1671	1	2	0.06	26551154	15878	13.15	1671	1680	1664	2170	1169	1670	1672.20	3.73	0	-580	1730	1699	1672	1641	1614	1715	1657	587	500	500	1260	1	1	115505985	1930	-6.24	0.59	12	0.01	-268.00	2842.00	2780	20240221	-39.89	1500	20241209	11.40	2780	-39.89	20240221	1500	11.40	20241209	2780	-39.89	20240221	1500	11.40	20241209	1.05	N	095720	500	587 억	4304201	N	N	5	N	N
81	20241217	090732	57	100.00	KOSPI			N	N	N	N	N	1672	2	2	0.12	5781607	3462	2.87	1671	1674	1668	2170	1169	1670	1670.02	3.73	0	-2951	1730	1699	1672	1641	1614	1715	1657	587	500	500	1260	1	1	115505985	1931	-6.24	0.59	12	0.00	-268.00	2842.00	2780	20240221	-39.86	1500	20241209	11.47	2780	-39.86	20240221	1500	11.47	20241209	2780	-39.86	20240221	1500	11.47	20241209	1.05	N	095720	500	587 억	4304201	N	N	5	N	N
82	20241216	160724	57	100.00	KOSPI			N	N	N	N	N	1670	25	2	1.52	202307973	120672	120.14	1661	1703	1645	2135	1152	1645	1676.51	3.71	0	20530	1691	1668	1646	1623	1601	1679	1634	587	490	500	1250	1	1	115505985	1929	-6.23	0.59	12	0.10	-268.00	2842.00	2780	20240221	-39.93	1500	20241209	11.33	2780	-39.93	20240221	1500	11.33	20241209	2780	-39.93	20240221	1500	11.33	20241209	1.05	N	095720	500	587 억	4282968	N	N	5	N	N
83	20241216	150732	57	100.00	KOSPI			N	N	N	N	N	1680	35	2	2.13	180116415	107396	106.92	1661	1703	1645	2135	1152	1645	1677.12	3.71	0	19412	1691	1668	1646	1623	1601	1679	1634	587	490	500	1250	1	1	115505985	1941	-6.27	0.59	12	0.09	-268.00	2842.00	2780	20240221	-39.57	1500	20241209	12.00	2780	-39.57	20240221	1500	12.00	20241209	2780	-39.57	20240221	1500	12.00	20241209	1.05	N	095720	500	587 억	4282968	N	N	17	N	N
84	20241216	140732	57	100.00	KOSPI			N	N	N	N	N	1673	28	2	1.70	160495175	95683	95.26	1661	1703	1645	2135	1152	1645	1677.36	3.71	0	18273	1691	1668	1646	1623	1601	1679	1634	587	490	500	1250	1	1	115505985	1932	-6.24	0.59	12	0.08	-268.00	2842.00	2780	20240221	-39.82	1500	20241209	11.53	2780	-39.82	20240221	1500	11.53	20241209	2780	-39.82	20240221	1500	11.53	20241209	1.05	N	095720	500	587 억	4282968	N	N	17	N	N
85	20241216	130733	57	100.00	KOSPI			N	N	N	N	N	1677	32	2	1.95	155015936	92412	92.00	1661	1703	1645	2135	1152	1645	1677.44	3.71	0	16790	1691	1668	1646	1623	1601	1679	1634	587	490	500	1250	1	1	115505985	1937	-6.26	0.59	12	0.08	-268.00	2842.00	2780	20240221	-39.68	1500	20241209	11.80	2780	-39.68	20240221	1500	11.80	20241209	2780	-39.68	20240221	1500	11.80	20241209	1.05	N	095720	500	587 억	4282968	N	N	17	N	N
86	20241216	120732	57	100.00	KOSPI			N	N	N	N	N	1689	44	2	2.67	138618914	82664	82.30	1661	1703	1645	2135	1152	1645	1676.90	3.71	0	14786	1691	1668	1646	1623	1601	1679	1634	587	490	500	1250	1	1	115505985	1951	-6.30	0.59	12	0.07	-268.00	2842.00	2780	20240221	-39.24	1500	20241209	12.60	2780	-39.24	20240221	1500	12.60	20241209	2780	-39.24	20240221	1500	12.60	20241209	1.05	N	095720	500	587 억	4282968	N	N	17	N	N
87	20241216	110731	57	100.00	KOSPI			N	N	N	N	N	1669	24	2	1.46	100237847	59756	59.49	1661	1703	1645	2135	1152	1645	1677.45	3.71	0	12271	1691	1668	1646	1623	1601	1679	1634	587	490	500	1250	1	1	115505985	1928	-6.23	0.59	12	0.05	-268.00	2842.00	2780	20240221	-39.96	1500	20241209	11.27	2780	-39.96	20240221	1500	11.27	20241209	2780	-39.96	20240221	1500	11.27	20241209	1.05	N	095720	500	587 억	4282968	N	N	17	N	N
88	20241216	100732	57	100.00	KOSPI			N	N	N	N	N	1669	24	2	1.46	89498241	53334	53.10	1661	1703	1645	2135	1152	1645	1678.07	3.71	0	10732	1691	1668	1646	1623	1601	1679	1634	587	490	500	1250	1	1	115505985	1928	-6.23	0.59	12	0.05	-268.00	2842.00	2780	20240221	-39.96	1500	20241209	11.27	2780	-39.96	20240221	1500	11.27	20241209	2780	-39.96	20240221	1500	11.27	20241209	1.05	N	095720	500	587 억	4282968	N	N	17	N	N
89	20241216	090733	57	100.00	KOSPI			N	N	N	N	N	1671	26	2	1.58	21372906	12893	12.84	1661	1671	1645	2135	1152	1645	1657.71	3.71	0	2147	1691	1668	1646	1623	1601	1679	1634	587	490	500	1250	1	1	115505985	1930	-6.24	0.59	12	0.01	-268.00	2842.00	2780	20240221	-39.89	1500	20241209	11.40	2780	-39.89	20240221	1500	11.40	20241209	2780	-39.89	20240221	1500	11.40	20241209	1.05	N	095720	500	587 억	4282968	N	N	17	N	N
90	20241213	160725	57	100.00	KOSPI			N	N	N	N	N	1645	-1	5	-0.06	158054047	96206	60.15	1638	1669	1624	2135	1153	1646	1642.87	3.70	0	13090	1704	1674	1641	1611	1578	1690	1627	587	489	500	1250	1	1	115505985	1900	-6.14	0.58	12	0.08	-268.00	2842.00	2780	20240221	-40.83	1500	20241209	9.67	2780	-40.83	20240221	1500	9.67	20241209	2780	-40.83	20240221	1500	9.67	20241209	1.05	N	095720	500	587 억	4269341	N	N	17	N	N
91	20241213	150730	57	100.00	KOSPI			N	N	N	N	N	1653	7	2	0.43	150423857	91571	57.25	1638	1669	1624	2135	1153	1646	1642.70	3.70	0	15324	1704	1674	1641	1611	1578	1690	1627	587	489	500	1250	1	1	115505985	1909	-6.17	0.58	12	0.08	-268.00	2842.00	2780	20240221	-40.54	1500	20241209	10.20	2780	-40.54	20240221	1500	10.20	20241209	2780	-40.54	20240221	1500	10.20	20241209	1.05	N	095720	500	587 억	4269341	N	N	0	N	N
92	20241213	140730	57	100.00	KOSPI			N	N	N	N	N	1665	19	2	1.15	120059587	73084	45.69	1638	1669	1628	2135	1153	1646	1642.76	3.70	0	15013	1704	1674	1641	1611	1578	1690	1627	587	489	500	1250	1	1	115505985	1923	-6.21	0.59	12	0.06	-268.00	2842.00	2780	20240221	-40.11	1500	20241209	11.00	2780	-40.11	20240221	1500	11.00	20241209	2780	-40.11	20240221	1500	11.00	20241209	1.05	N	095720	500	587 억	4269341	N	N	0	N	N
93	20241213	130731	57	100.00	KOSPI			N	N	N	N	N	1654	8	2	0.49	97908385	59732	37.35	1638	1656	1628	2135	1153	1646	1639.13	3.70	0	15024	1704	1674	1641	1611	1578	1690	1627	587	489	500	1250	1	1	115505985	1910	-6.17	0.58	12	0.05	-268.00	2842.00	2780	20240221	-40.50	1500	20241209	10.27	2780	-40.50	20240221	1500	10.27	20241209	2780	-40.50	20240221	1500	10.27	20241209	1.05	N	095720	500	587 억	4269341	N	N	0	N	N
94	20241213	120731	57	100.00	KOSPI			N	N	N	N	N	1650	4	2	0.24	79801216	48758	30.48	1638	1650	1628	2135	1153	1646	1636.68	3.70	0	13475	1704	1674	1641	1611	1578	1690	1627	587	489	500	1250	1	1	115505985	1906	-6.16	0.58	12	0.04	-268.00	2842.00	2780	20240221	-40.65	1500	20241209	10.00	2780	-40.65	20240221	1500	10.00	20241209	2780	-40.65	20240221	1500	10.00	20241209	1.05	N	095720	500	587 억	4269341	N	N	0	N	N
95	20241213	110729	57	100.00	KOSPI			N	N	N	N	N	1636	-10	5	-0.61	37601063	23023	14.39	1638	1645	1628	2135	1153	1646	1633.20	3.70	0	4043	1704	1674	1641	1611	1578	1690	1627	587	489	500	1250	1	1	115505985	1890	-6.10	0.58	12	0.02	-268.00	2842.00	2780	20240221	-41.15	1500	20241209	9.07	2780	-41.15	20240221	1500	9.07	20241209	2780	-41.15	20240221	1500	9.07	20241209	1.05	N	095720	500	587 억	4269341	N	N	0	N	N
96	20241213	100724	57	100.00	KOSPI			N	N	N	N	N	1631	-15	5	-0.91	9107141	5564	3.48	1638	1645	1628	2135	1153	1646	1636.80	3.70	0	-799	1704	1674	1641	1611	1578	1690	1627	587	489	500	1250	1	1	115505985	1884	-6.09	0.57	12	0.00	-268.00	2842.00	2780	20240221	-41.33	1500	20241209	8.73	2780	-41.33	20240221	1500	8.73	20241209	2780	-41.33	20240221	1500	8.73	20241209	1.05	N	095720	500	587 억	4269341	N	N	0	N	N
97	20241213	090731	57	100.00	KOSPI			N	N	N	N	N	1635	-11	5	-0.67	730763	446	0.28	1638	1645	1628	2135	1153	1646	1638.48	3.70	0	-205	1704	1674	1641	1611	1578	1690	1627	587	489	500	1250	1	1	115505985	1889	-6.10	0.58	12	0.00	-268.00	2842.00	2780	20240221	-41.19	1500	20241209	9.00	2780	-41.19	20240221	1500	9.00	20241209	2780	-41.19	20240221	1500	9.00	20241209	1.05	N	095720	500	587 억	4269341	N	N	0	N	N
98	20241212	160733	57	100.00	KOSPI			N	N	N	N	N	1646	2	2	0.12	260559435	159287	27.03	1645	1671	1608	2135	1151	1644	1635.78	3.66	0	12751	1792	1717	1646	1571	1500	1755	1609	587	491	500	1240	1	1	115505985	1901	-6.14	0.58	12	0.14	-268.00	2842.00	2780	20240221	-40.79	1500	20241209	9.73	2780	-40.79	20240221	1500	9.73	20241209	2780	-40.79	20240221	1500	9.73	20241209	1.05	N	095720	500	587 억	4232649	N	N	30	N	N
99	20241212	150725	57	100.00	KOSPI			N	N	N	N	N	1623	-21	5	-1.28	239520104	146404	24.84	1645	1671	1608	2135	1151	1644	1636.02	3.66	0	5740	1792	1717	1646	1571	1500	1755	1609	587	491	500	1240	1	1	115505985	1875	-6.06	0.57	12	0.13	-268.00	2842.00	2780	20240221	-41.62	1500	20241209	8.20	2780	-41.62	20240221	1500	8.20	20241209	2780	-41.62	20240221	1500	8.20	20241209	1.05	N	095720	500	587 억	4232649	N	N	30	N	N
100	20241212	140724	57	100.00	KOSPI			N	N	N	N	N	1614	-30	5	-1.82	198162686	120872	20.51	1645	1671	1608	2135	1151	1644	1639.44	3.66	0	7022	1792	1717	1646	1571	1500	1755	1609	587	491	500	1240	1	1	115505985	1864	-6.02	0.57	12	0.10	-268.00	2842.00	2780	20240221	-41.94	1500	20241209	7.60	2780	-41.94	20240221	1500	7.60	20241209	2780	-41.94	20240221	1500	7.60	20241209	1.05	N	095720	500	587 억	4232649	N	N	30	N	N
101	20241212	130721	57	100.00	KOSPI			N	N	N	N	N	1609	-35	5	-2.13	175675514	106944	18.15	1645	1671	1608	2135	1151	1644	1642.69	3.66	0	12969	1792	1717	1646	1571	1500	1755	1609	587	491	500	1240	1	1	115505985	1858	-6.00	0.57	12	0.09	-268.00	2842.00	2780	20240221	-42.12	1500	20241209	7.27	2780	-42.12	20240221	1500	7.27	20241209	2780	-42.12	20240221	1500	7.27	20241209	1.05	N	095720	500	587 억	4232649	N	N	30	N	N
102	20241212	120710	57	100.00	KOSPI			N	N	N	N	N	1635	-9	5	-0.55	119979810	72540	12.31	1645	1671	1634	2135	1151	1644	1653.98	3.66	0	7184	1792	1717	1646	1571	1500	1755	1609	587	491	500	1240	1	1	115505985	1889	-6.10	0.58	12	0.06	-268.00	2842.00	2780	20240221	-41.19	1500	20241209	9.00	2780	-41.19	20240221	1500	9.00	20241209	2780	-41.19	20240221	1500	9.00	20241209	1.05	N	095720	500	587 억	4232649	N	N	30	N	N
103	20241212	110721	57	100.00	KOSPI			N	N	N	N	N	1652	8	2	0.49	104356436	63026	10.70	1645	1671	1640	2135	1151	1644	1655.77	3.66	0	6886	1792	1717	1646	1571	1500	1755	1609	587	491	500	1240	1	1	115505985	1908	-6.16	0.58	12	0.05	-268.00	2842.00	2780	20240221	-40.58	1500	20241209	10.13	2780	-40.58	20240221	1500	10.13	20241209	2780	-40.58	20240221	1500	10.13	20241209	1.05	N	095720	500	587 억	4232649	N	N	30	N	N
104	20241212	100719	57	100.00	KOSPI			N	N	N	N	N	1651	7	2	0.43	69843032	42089	7.14	1645	1671	1645	2135	1151	1644	1659.41	3.66	0	15861	1792	1717	1646	1571	1500	1755	1609	587	491	500	1240	1	1	115505985	1907	-6.16	0.58	12	0.04	-268.00	2842.00	2780	20240221	-40.61	1500	20241209	10.07	2780	-40.61	20240221	1500	10.07	20241209	2780	-40.61	20240221	1500	10.07	20241209	1.05	N	095720	500	587 억	4232649	N	N	30	N	N
105	20241212	090726	57	100.00	KOSPI			N	N	N	N	N	1671	27	2	1.64	32647423	19670	3.34	1645	1671	1645	2135	1151	1644	1659.76	3.66	0	9228	1792	1717	1646	1571	1500	1755	1609	587	491	500	1240	1	1	115505985	1930	-6.24	0.59	12	0.02	-268.00	2842.00	2780	20240221	-39.89	1500	20241209	11.40	2780	-39.89	20240221	1500	11.40	20241209	2780	-39.89	20240221	1500	11.40	20241209	1.05	N	095720	500	587 억	4232649	N	N	30	N	N
106	20241211	160718	57	100.00	KOSPI			N	N	N	N	N	1644	54	2	3.40	971287323	584727	345.04	1575	1721	1575	2065	1113	1590	1661.10	3.60	0	74412	1652	1621	1564	1533	1476	1636	1548	587	475	500	1200	1	1	115505985	1899	-6.13	0.58	12	0.51	-268.00	2842.00	2780	20240221	-40.86	1500	20241209	9.60	2780	-40.86	20240221	1500	9.60	20241209	2780	-40.86	20240221	1500	9.60	20241209	1.11	N	095720	500	587 억	4159810	N	N	30	N	N
107	20241211	150624	57	100.00	KOSPI			N	N	N	N	N	1654	64	2	4.03	941664393	566735	334.42	1575	1721	1575	2065	1113	1590	1661.56	3.60	0	66687	1652	1621	1564	1533	1476	1636	1548	587	475	500	1200	1	1	115505985	1910	-6.17	0.58	12	0.49	-268.00	2842.00	2780	20240221	-40.50	1500	20241209	10.27	2780	-40.50	20240221	1500	10.27	20241209	2780	-40.50	20240221	1500	10.27	20241209	1.11	N	095720	500	587 억	4159810	N	N	33	N	N
108	20241211	140725	57	100.00	KOSPI			N	N	N	N	N	1651	61	2	3.84	234575302	143097	84.44	1575	1666	1575	2065	1113	1590	1639.27	3.60	0	34699	1652	1621	1564	1533	1476	1636	1548	587	475	500	1200	1	1	115505985	1907	-6.16	0.58	12	0.12	-268.00	2842.00	2780	20240221	-40.61	1500	20241209	10.07	2780	-40.61	20240221	1500	10.07	20241209	2780	-40.61	20240221	1500	10.07	20241209	1.11	N	095720	500	587 억	4159810	N	N	33	N	N
109	20241211	130727	57	100.00	KOSPI			N	N	N	N	N	1654	64	2	4.03	220613820	134644	79.45	1575	1666	1575	2065	1113	1590	1638.50	3.60	0	34343	1652	1621	1564	1533	1476	1636	1548	587	475	500	1200	1	1	115505985	1910	-6.17	0.58	12	0.12	-268.00	2842.00	2780	20240221	-40.50	1500	20241209	10.27	2780	-40.50	20240221	1500	10.27	20241209	2780	-40.50	20240221	1500	10.27	20241209	1.11	N	095720	500	587 억	4159810	N	N	33	N	N
110	20241211	120728	57	100.00	KOSPI			N	N	N	N	N	1658	68	2	4.28	198684344	121377	71.62	1575	1666	1575	2065	1113	1590	1636.92	3.60	0	33364	1652	1621	1564	1533	1476	1636	1548	587	475	500	1200	1	1	115505985	1915	-6.19	0.58	12	0.11	-268.00	2842.00	2780	20240221	-40.36	1500	20241209	10.53	2780	-40.36	20240221	1500	10.53	20241209	2780	-40.36	20240221	1500	10.53	20241209	1.11	N	095720	500	587 억	4159810	N	N	33	N	N
111	20241211	110724	57	100.00	KOSPI			N	N	N	N	N	1662	72	2	4.53	174303076	106682	62.95	1575	1666	1575	2065	1113	1590	1633.86	3.60	0	35064	1652	1621	1564	1533	1476	1636	1548	587	475	500	1200	1	1	115505985	1920	-6.20	0.58	12	0.09	-268.00	2842.00	2780	20240221	-40.22	1500	20241209	10.80	2780	-40.22	20240221	1500	10.80	20241209	2780	-40.22	20240221	1500	10.80	20241209	1.11	N	095720	500	587 억	4159810	N	N	33	N	N
112	20241211	100726	57	100.00	KOSPI			N	N	N	N	N	1638	48	2	3.02	84311953	51957	30.66	1575	1642	1575	2065	1113	1590	1622.73	3.60	0	28742	1652	1621	1564	1533	1476	1636	1548	587	475	500	1200	1	1	115505985	1892	-6.11	0.58	12	0.04	-268.00	2842.00	2780	20240221	-41.08	1500	20241209	9.20	2780	-41.08	20240221	1500	9.20	20241209	2780	-41.08	20240221	1500	9.20	20241209	1.11	N	095720	500	587 억	4159810	N	N	33	N	N
113	20241211	090729	57	100.00	KOSPI			N	N	N	N	N	1612	22	2	1.38	6908391	4327	2.55	1575	1612	1575	2065	1113	1590	1596.58	3.60	0	3033	1652	1621	1564	1533	1476	1636	1548	587	475	500	1200	1	1	115505985	1862	-6.01	0.57	12	0.00	-268.00	2842.00	2780	20240221	-42.01	1500	20241209	7.47	2780	-42.01	20240221	1500	7.47	20241209	2780	-42.01	20240221	1500	7.47	20241209	1.11	N	095720	500	587 억	4159810	N	N	33	N	N
114	20241210	160720	57	100.00	KOSPI			N	N	N	N	N	1590	36	2	2.32	260261239	167909	56.07	1507	1595	1507	2020	1088	1554	1549.87	3.56	0	46338	1694	1624	1562	1492	1430	1593	1461	587	466	500	1180	1	1	115505985	1837	-5.93	0.56	12	0.15	-268.00	2842.00	2780	20240221	-42.81	1500	20241209	6.00	2780	-42.81	20240221	1500	6.00	20241209	2780	-42.81	20240221	1500	6.00	20241209	1.12	N	095720	500	587 억	4110945	N	N	33	N	N
115	20241210	150721	57	100.00	KOSPI			N	N	N	N	N	1589	35	2	2.25	243044331	157081	52.45	1507	1595	1507	2020	1088	1554	1547.25	3.56	0	47219	1694	1624	1562	1492	1430	1593	1461	587	466	500	1180	1	1	115505985	1835	-5.93	0.56	12	0.14	-268.00	2842.00	2780	20240221	-42.84	1500	20241209	5.93	2780	-42.84	20240221	1500	5.93	20241209	2780	-42.84	20240221	1500	5.93	20241209	1.12	N	095720	500	587 억	4110945	N	N	0	N	N
116	20241210	140721	57	100.00	KOSPI			N	N	N	N	N	1585	31	2	1.99	234096413	151431	50.57	1507	1595	1507	2020	1088	1554	1545.89	3.56	0	46769	1694	1624	1562	1492	1430	1593	1461	587	466	500	1180	1	1	115505985	1831	-5.91	0.56	12	0.13	-268.00	2842.00	2780	20240221	-42.99	1500	20241209	5.67	2780	-42.99	20240221	1500	5.67	20241209	2780	-42.99	20240221	1500	5.67	20241209	1.12	N	095720	500	587 억	4110945	N	N	0	N	N
117	20241210	130720	57	100.00	KOSPI			N	N	N	N	N	1595	41	2	2.64	231482740	149786	50.02	1507	1595	1507	2020	1088	1554	1545.42	3.56	0	47163	1694	1624	1562	1492	1430	1593	1461	587	466	500	1180	1	1	115505985	1842	-5.95	0.56	12	0.13	-268.00	2842.00	2780	20240221	-42.63	1500	20241209	6.33	2780	-42.63	20240221	1500	6.33	20241209	2780	-42.63	20240221	1500	6.33	20241209	1.12	N	095720	500	587 억	4110945	N	N	0	N	N
118	20241210	120721	57	100.00	KOSPI			N	N	N	N	N	1584	30	2	1.93	226889175	146895	49.05	1507	1592	1507	2020	1088	1554	1544.57	3.56	0	47795	1694	1624	1562	1492	1430	1593	1461	587	466	500	1180	1	1	115505985	1830	-5.91	0.56	12	0.13	-268.00	2842.00	2780	20240221	-43.02	1500	20241209	5.60	2780	-43.02	20240221	1500	5.60	20241209	2780	-43.02	20240221	1500	5.60	20241209	1.12	N	095720	500	587 억	4110945	N	N	0	N	N
119	20241210	110720	57	100.00	KOSPI			N	N	N	N	N	1562	8	2	0.51	201515498	130783	43.67	1507	1570	1507	2020	1088	1554	1540.84	3.56	0	42835	1694	1624	1562	1492	1430	1593	1461	587	466	500	1180	1	1	115505985	1804	-5.83	0.55	12	0.11	-268.00	2842.00	2780	20240221	-43.81	1500	20241209	4.13	2780	-43.81	20240221	1500	4.13	20241209	2780	-43.81	20240221	1500	4.13	20241209	1.12	N	095720	500	587 억	4110945	N	N	0	N	N
120	20241210	100720	57	100.00	KOSPI			N	N	N	N	N	1569	15	2	0.97	185226838	120350	40.19	1507	1570	1507	2020	1088	1554	1539.07	3.56	0	42391	1694	1624	1562	1492	1430	1593	1461	587	466	500	1180	1	1	115505985	1812	-5.85	0.55	12	0.10	-268.00	2842.00	2780	20240221	-43.56	1500	20241209	4.60	2780	-43.56	20240221	1500	4.60	20241209	2780	-43.56	20240221	1500	4.60	20241209	1.12	N	095720	500	587 억	4110945	N	N	0	N	N
121	20241210	090725	57	100.00	KOSPI			N	N	N	N	N	1558	4	2	0.26	84558291	55802	18.63	1507	1561	1507	2020	1088	1554	1515.33	3.56	0	13495	1694	1624	1562	1492	1430	1593	1461	587	466	500	1180	1	1	115505985	1800	-5.81	0.55	12	0.05	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	2780	-43.96	20240221	1500	3.87	20241209	2780	-43.96	20240221	1500	3.87	20241209	1.12	N	095720	500	587 억	4110945	N	N	0	N	N
122	20241209	160718	57	100.00	KOSPI	신저가		N	N	N	N	N	1554	-84	5	-5.13	462634283	299238	175.80	1583	1632	1500	2125	1147	1638	1546.03	3.56	0	1395	1702	1669	1633	1600	1564	1652	1583	587	487	500	1240	1	1	115505985	1795	-5.80	0.55	12	0.26	-268.00	2842.00	2780	20240221	-44.10	1500	20241209	3.60	2780	-44.10	20240221	1500	3.60	20241209	2780	-44.10	20240221	1500	3.60	20241209	1.12	N	095720	500	587 억	4110637	N	N	0	N	N
123	20241209	150718	57	100.00	KOSPI	신저가		N	N	N	N	N	1555	-83	5	-5.07	425966786	275395	161.79	1583	1632	1500	2125	1147	1638	1546.75	3.56	0	4789	1702	1669	1633	1600	1564	1652	1583	587	487	500	1240	1	1	115505985	1796	-5.80	0.55	12	0.24	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	2780	-44.06	20240221	1500	3.67	20241209	2780	-44.06	20240221	1500	3.67	20241209	1.12	N	095720	500	587 억	4110637	N	N	0	N	N
124	20241209	140719	57	100.00	KOSPI	신저가		N	N	N	N	N	1533	-105	5	-6.41	329799268	212494	124.84	1583	1632	1500	2125	1147	1638	1552.04	3.56	0	2063	1702	1669	1633	1600	1564	1652	1583	587	487	500	1240	1	1	115505985	1771	-5.72	0.54	12	0.18	-268.00	2842.00	2780	20240221	-44.86	1500	20241209	2.20	2780	-44.86	20240221	1500	2.20	20241209	2780	-44.86	20240221	1500	2.20	20241209	1.12	N	095720	500	587 억	4110637	N	N	0	N	N
125	20241209	130721	57	100.00	KOSPI	신저가		N	N	N	N	N	1538	-100	5	-6.11	253809520	163341	95.96	1583	1632	1500	2125	1147	1638	1553.86	3.56	0	1727	1702	1669	1633	1600	1564	1652	1583	587	487	500	1240	1	1	115505985	1776	-5.74	0.54	12	0.14	-268.00	2842.00	2780	20240221	-44.68	1500	20241209	2.53	2780	-44.68	20240221	1500	2.53	20241209	2780	-44.68	20240221	1500	2.53	20241209	1.12	N	095720	500	587 억	4110637	N	N	0	N	N
126	20241209	120718	57	100.00	KOSPI	신저가		N	N	N	N	N	1559	-79	5	-4.82	218495792	140374	82.47	1583	1632	1500	2125	1147	1638	1556.53	3.56	0	555	1702	1669	1633	1600	1564	1652	1583	587	487	500	1240	1	1	115505985	1801	-5.82	0.55	12	0.12	-268.00	2842.00	2780	20240221	-43.92	1500	20241209	3.93	2780	-43.92	20240221	1500	3.93	20241209	2780	-43.92	20240221	1500	3.93	20241209	1.12	N	095720	500	587 억	4110637	N	N	0	N	N
127	20241209	110719	57	100.00	KOSPI	신저가		N	N	N	N	N	1550	-88	5	-5.37	187877431	120701	70.91	1583	1632	1500	2125	1147	1638	1556.55	3.56	0	3879	1702	1669	1633	1600	1564	1652	1583	587	487	500	1240	1	1	115505985	1790	-5.78	0.55	12	0.10	-268.00	2842.00	2780	20240221	-44.24	1500	20241209	3.33	2780	-44.24	20240221	1500	3.33	20241209	2780	-44.24	20240221	1500	3.33	20241209	1.12	N	095720	500	587 억	4110637	N	N	0	N	N
128	20241209	100718	57	100.00	KOSPI	신저가		N	N	N	N	N	1549	-89	5	-5.43	171697547	110234	64.76	1583	1632	1500	2125	1147	1638	1557.57	3.56	0	5825	1702	1669	1633	1600	1564	1652	1583	587	487	500	1240	1	1	115505985	1789	-5.78	0.55	12	0.10	-268.00	2842.00	2780	20240221	-44.28	1500	20241209	3.27	2780	-44.28	20240221	1500	3.27	20241209	2780	-44.28	20240221	1500	3.27	20241209	1.12	N	095720	500	587 억	4110637	N	N	0	N	N
129	20241209	090714	57	100.00	KOSPI	신저가		N	N	N	N	N	1581	-57	5	-3.48	20140786	12703	7.46	1583	1632	1581	2125	1147	1638	1585.51	3.56	0	3634	1702	1669	1633	1600	1564	1652	1583	587	487	500	1240	1	1	115505985	1826	-5.90	0.56	12	0.01	-268.00	2842.00	2780	20240221	-43.13	1581	20241209	0.00	2780	-43.13	20240221	1581	0.00	20241209	2780	-43.13	20240221	1581	0.00	20241209	1.12	N	095720	500	587 억	4110637	N	N	0	N	N
130	20241206	160711	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1638	-20	5	-1.21	275377169	170208	222.19	1658	1666	1597	2155	1161	1658	1617.85	3.57	0	-15822	1691	1674	1658	1641	1625	1666	1633	587	497	500	1260	1	1	115505985	1892	-6.11	0.58	12	0.15	-268.00	2842.00	2875	20231129	-43.03	1597	20241206	2.57	2780	-41.08	20240221	1597	2.57	20241206	2780	-41.08	20240221	1597	2.57	20241206	1.13	N	095720	500	587 억	4125736	N	N	9	N	N
131	20241206	150716	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1636	-22	5	-1.33	257396295	159182	207.80	1658	1666	1597	2155	1161	1658	1616.99	3.57	0	-14111	1691	1674	1658	1641	1625	1666	1633	587	497	500	1260	1	1	115505985	1890	-6.10	0.58	12	0.14	-268.00	2842.00	2875	20231129	-43.10	1597	20241206	2.44	2780	-41.15	20240221	1597	2.44	20241206	2780	-41.15	20240221	1597	2.44	20241206	1.13	N	095720	500	587 억	4125736	N	N	9	N	N
132	20241206	140713	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1622	-36	5	-2.17	236157319	146120	190.75	1658	1666	1597	2155	1161	1658	1616.19	3.57	0	-14364	1691	1674	1658	1641	1625	1666	1633	587	497	500	1260	1	1	115505985	1874	-6.05	0.57	12	0.13	-268.00	2842.00	2875	20231129	-43.58	1597	20241206	1.57	2780	-41.65	20240221	1597	1.57	20241206	2780	-41.65	20240221	1597	1.57	20241206	1.13	N	095720	500	587 억	4125736	N	N	9	N	N
133	20241206	130714	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1625	-33	5	-1.99	227769909	140946	183.99	1658	1666	1597	2155	1161	1658	1616.01	3.57	0	-15042	1691	1674	1658	1641	1625	1666	1633	587	497	500	1260	1	1	115505985	1877	-6.06	0.57	12	0.12	-268.00	2842.00	2875	20231129	-43.48	1597	20241206	1.75	2780	-41.55	20240221	1597	1.75	20241206	2780	-41.55	20240221	1597	1.75	20241206	1.13	N	095720	500	587 억	4125736	N	N	9	N	N
134	20241206	120710	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1611	-47	5	-2.83	202348628	125231	163.48	1658	1666	1597	2155	1161	1658	1615.80	3.57	0	-14402	1691	1674	1658	1641	1625	1666	1633	587	497	500	1260	1	1	115505985	1861	-6.01	0.57	12	0.11	-268.00	2842.00	2875	20231129	-43.97	1597	20241206	0.88	2780	-42.05	20240221	1597	0.88	20241206	2780	-42.05	20240221	1597	0.88	20241206	1.13	N	095720	500	587 억	4125736	N	N	9	N	N
135	20241206	110710	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1612	-46	5	-2.77	135756969	83752	109.33	1658	1666	1602	2155	1161	1658	1620.94	3.57	0	-22836	1691	1674	1658	1641	1625	1666	1633	587	497	500	1260	1	1	115505985	1862	-6.01	0.57	12	0.07	-268.00	2842.00	2875	20231129	-43.93	1602	20241206	0.62	2780	-42.01	20240221	1602	0.62	20241206	2780	-42.01	20240221	1602	0.62	20241206	1.13	N	095720	500	587 억	4125736	N	N	9	N	N
136	20241206	100708	57	100.00	KOSPI		서비스업	N	N	N	N	N	1640	-18	5	-1.09	37966061	23115	30.17	1658	1666	1630	2155	1161	1658	1642.48	3.57	0	-2189	1691	1674	1658	1641	1625	1666	1633	587	497	500	1260	1	1	115505985	1894	-6.12	0.58	12	0.02	-268.00	2842.00	2875	20231129	-42.96	1621	20241115	1.17	2780	-41.01	20240221	1621	1.17	20241115	2780	-41.01	20240221	1621	1.17	20241115	1.13	N	095720	500	587 억	4125736	N	N	9	N	N
137	20241206	090713	57	100.00	KOSPI		서비스업	N	N	N	N	N	1666	8	2	0.48	5056743	3040	3.97	1658	1666	1648	2155	1161	1658	1663.41	3.57	0	-1569	1691	1674	1658	1641	1625	1666	1633	587	497	500	1260	1	1	115505985	1924	-6.22	0.59	12	0.00	-268.00	2842.00	2875	20231129	-42.05	1621	20241115	2.78	2780	-40.07	20240221	1621	2.78	20241115	2780	-40.07	20240221	1621	2.78	20241115	1.13	N	095720	500	587 억	4125736	N	N	9	N	N
138	20241205	160701	57	100.00	KOSPI		서비스업	N	N	N	N	N	1658	-2	5	-0.12	125436312	75933	95.03	1660	1675	1642	2155	1162	1660	1651.93	3.56	0	9313	1698	1678	1657	1637	1616	1689	1648	587	495	500	1260	1	1	115505985	1915	-6.19	0.58	12	0.07	-268.00	2842.00	2875	20231129	-42.33	1621	20241115	2.28	2780	-40.36	20240221	1621	2.28	20241115	2780	-40.36	20240221	1621	2.28	20241115	1.14	N	095720	500	587 억	4113670	N	N	9	N	N
139	20241205	150705	57	100.00	KOSPI		서비스업	N	N	N	N	N	1653	-7	5	-0.42	117011270	70848	88.66	1660	1675	1642	2155	1162	1660	1651.58	3.56	0	10101	1698	1678	1657	1637	1616	1689	1648	587	495	500	1260	1	1	115505985	1909	-6.17	0.58	12	0.06	-268.00	2842.00	2875	20231129	-42.50	1621	20241115	1.97	2780	-40.54	20240221	1621	1.97	20241115	2780	-40.54	20240221	1621	1.97	20241115	1.14	N	095720	500	587 억	4113670	N	N	1	N	N
140	20241205	140654	57	100.00	KOSPI		서비스업	N	N	N	N	N	1651	-9	5	-0.54	91195557	55184	69.06	1660	1675	1642	2155	1162	1660	1652.57	3.56	0	6085	1698	1678	1657	1637	1616	1689	1648	587	495	500	1260	1	1	115505985	1907	-6.16	0.58	12	0.05	-268.00	2842.00	2875	20231129	-42.57	1621	20241115	1.85	2780	-40.61	20240221	1621	1.85	20241115	2780	-40.61	20240221	1621	1.85	20241115	1.14	N	095720	500	587 억	4113670	N	N	1	N	N
141	20241205	130702	57	100.00	KOSPI		서비스업	N	N	N	N	N	1654	-6	5	-0.36	83613990	50606	63.33	1660	1675	1642	2155	1162	1660	1652.25	3.56	0	5580	1698	1678	1657	1637	1616	1689	1648	587	495	500	1260	1	1	115505985	1910	-6.17	0.58	12	0.04	-268.00	2842.00	2875	20231129	-42.47	1621	20241115	2.04	2780	-40.50	20240221	1621	2.04	20241115	2780	-40.50	20240221	1621	2.04	20241115	1.14	N	095720	500	587 억	4113670	N	N	1	N	N
142	20241205	120702	57	100.00	KOSPI		서비스업	N	N	N	N	N	1660	0	3	0.00	80002799	48423	60.60	1660	1675	1642	2155	1162	1660	1652.17	3.56	0	4925	1698	1678	1657	1637	1616	1689	1648	587	495	500	1260	1	1	115505985	1917	-6.19	0.58	12	0.04	-268.00	2842.00	2875	20231129	-42.26	1621	20241115	2.41	2780	-40.29	20240221	1621	2.41	20241115	2780	-40.29	20240221	1621	2.41	20241115	1.14	N	095720	500	587 억	4113670	N	N	1	N	N
143	20241205	110701	57	100.00	KOSPI		서비스업	N	N	N	N	N	1652	-8	5	-0.48	66205078	40101	50.18	1660	1675	1642	2155	1162	1660	1650.96	3.56	0	7863	1698	1678	1657	1637	1616	1689	1648	587	495	500	1260	1	1	115505985	1908	-6.16	0.58	12	0.03	-268.00	2842.00	2875	20231129	-42.54	1621	20241115	1.91	2780	-40.58	20240221	1621	1.91	20241115	2780	-40.58	20240221	1621	1.91	20241115	1.14	N	095720	500	587 억	4113670	N	N	1	N	N
144	20241205	100658	57	100.00	KOSPI		서비스업	N	N	N	N	N	1650	-10	5	-0.60	56568119	34275	42.89	1660	1675	1642	2155	1162	1660	1650.42	3.56	0	7806	1698	1678	1657	1637	1616	1689	1648	587	495	500	1260	1	1	115505985	1906	-6.16	0.58	12	0.03	-268.00	2842.00	2875	20231129	-42.61	1621	20241115	1.79	2780	-40.65	20240221	1621	1.79	20241115	2780	-40.65	20240221	1621	1.79	20241115	1.14	N	095720	500	587 억	4113670	N	N	1	N	N
145	20241205	090702	57	100.00	KOSPI		서비스업	N	N	N	N	N	1659	-1	5	-0.06	8370557	5032	6.30	1660	1675	1659	2155	1162	1660	1663.47	3.56	0	-3348	1698	1678	1657	1637	1616	1689	1648	587	495	500	1260	1	1	115505985	1916	-6.19	0.58	12	0.00	-268.00	2842.00	2875	20231129	-42.30	1621	20241115	2.34	2780	-40.32	20240221	1621	2.34	20241115	2780	-40.32	20240221	1621	2.34	20241115	1.14	N	095720	500	587 억	4113670	N	N	1	N	N
146	20241204	160650	57	100.00	KOSPI		서비스업	N	N	N	N	N	1660	-24	5	-1.43	131908624	79639	79.99	1636	1677	1636	2185	1179	1684	1656.33	3.56	0	5819	1711	1697	1670	1656	1629	1704	1663	587	501	500	1270	1	1	115505985	1917	-6.19	0.58	12	0.07	-268.00	2842.00	2875	20231129	-42.26	1621	20241115	2.41	2780	-40.29	20240221	1621	2.41	20241115	2780	-40.29	20240221	1621	2.41	20241115	1.16	N	095720	500	587 억	4108023	N	N	1	N	N
147	20241204	150651	57	100.00	KOSPI		서비스업	N	N	N	N	N	1660	-24	5	-1.43	120080411	72509	72.83	1636	1677	1636	2185	1179	1684	1656.08	3.56	0	8339	1711	1697	1670	1656	1629	1704	1663	587	501	500	1270	1	1	115505985	1917	-6.19	0.58	12	0.06	-268.00	2842.00	2875	20231129	-42.26	1621	20241115	2.41	2780	-40.29	20240221	1621	2.41	20241115	2780	-40.29	20240221	1621	2.41	20241115	1.16	N	095720	500	587 억	4108023	N	N	76	N	N
148	20241204	140650	57	100.00	KOSPI		서비스업	N	N	N	N	N	1667	-17	5	-1.01	105811346	63919	64.20	1636	1677	1636	2185	1179	1684	1655.40	3.56	0	7243	1711	1697	1670	1656	1629	1704	1663	587	501	500	1270	1	1	115505985	1925	-6.22	0.59	12	0.06	-268.00	2842.00	2875	20231129	-42.02	1621	20241115	2.84	2780	-40.04	20240221	1621	2.84	20241115	2780	-40.04	20240221	1621	2.84	20241115	1.16	N	095720	500	587 억	4108023	N	N	76	N	N
149	20241204	130648	57	100.00	KOSPI		서비스업	N	N	N	N	N	1662	-22	5	-1.31	89441363	54088	54.33	1636	1677	1636	2185	1179	1684	1653.63	3.56	0	7850	1711	1697	1670	1656	1629	1704	1663	587	501	500	1270	1	1	115505985	1920	-6.20	0.58	12	0.05	-268.00	2842.00	2875	20231129	-42.19	1621	20241115	2.53	2780	-40.22	20240221	1621	2.53	20241115	2780	-40.22	20240221	1621	2.53	20241115	1.16	N	095720	500	587 억	4108023	N	N	76	N	N
150	20241204	120646	57	100.00	KOSPI		서비스업	N	N	N	N	N	1661	-23	5	-1.37	83173197	50313	50.54	1636	1677	1636	2185	1179	1684	1653.12	3.56	0	7322	1711	1697	1670	1656	1629	1704	1663	587	501	500	1270	1	1	115505985	1919	-6.20	0.58	12	0.04	-268.00	2842.00	2875	20231129	-42.23	1621	20241115	2.47	2780	-40.25	20240221	1621	2.47	20241115	2780	-40.25	20240221	1621	2.47	20241115	1.16	N	095720	500	587 억	4108023	N	N	76	N	N
151	20241204	110637	57	100.00	KOSPI		서비스업	N	N	N	N	N	1661	-23	5	-1.37	78620740	47568	47.78	1636	1677	1636	2185	1179	1684	1652.81	3.56	0	7583	1711	1697	1670	1656	1629	1704	1663	587	501	500	1270	1	1	115505985	1919	-6.20	0.58	12	0.04	-268.00	2842.00	2875	20231129	-42.23	1621	20241115	2.47	2780	-40.25	20240221	1621	2.47	20241115	2780	-40.25	20240221	1621	2.47	20241115	1.16	N	095720	500	587 억	4108023	N	N	76	N	N
152	20241204	100640	57	100.00	KOSPI		서비스업	N	N	N	N	N	1658	-26	5	-1.54	57924049	35074	35.23	1636	1677	1636	2185	1179	1684	1651.48	3.56	0	8886	1711	1697	1670	1656	1629	1704	1663	587	501	500	1270	1	1	115505985	1915	-6.19	0.58	12	0.03	-268.00	2842.00	2875	20231129	-42.33	1621	20241115	2.28	2780	-40.36	20240221	1621	2.28	20241115	2780	-40.36	20240221	1621	2.28	20241115	1.16	N	095720	500	587 억	4108023	N	N	76	N	N
153	20241204	090651	57	100.00	KOSPI		서비스업	N	N	N	N	N	1651	-33	5	-1.96	36982120	22439	22.54	1636	1677	1636	2185	1179	1684	1648.12	3.56	0	8158	1711	1697	1670	1656	1629	1704	1663	587	501	500	1270	1	1	115505985	1907	-6.16	0.58	12	0.02	-268.00	2842.00	2875	20231129	-42.57	1621	20241115	1.85	2780	-40.61	20240221	1621	1.85	20241115	2780	-40.61	20240221	1621	1.85	20241115	1.16	N	095720	500	587 억	4108023	N	N	76	N	N
154	20241203	160715	57	100.00	KOSPI		서비스업	N	N	N	N	N	1684	8	2	0.48	165935907	99522	86.44	1643	1684	1643	2175	1174	1676	1667.23	3.56	0	-938	1712	1693	1668	1649	1624	1681	1637	587	499	500	1270	1	1	115505985	1945	-6.28	0.59	12	0.09	-268.00	2842.00	2875	20231129	-41.43	1621	20241115	3.89	2780	-39.42	20240221	1621	3.89	20241115	2780	-39.42	20240221	1621	3.89	20241115	1.16	N	095720	500	587 억	4106879	N	N	76	N	N
155	20241203	150743	57	100.00	KOSPI		서비스업	N	N	N	N	N	1681	5	2	0.30	143874669	86410	75.05	1643	1683	1643	2175	1174	1676	1665.02	3.56	0	-136	1712	1693	1668	1649	1624	1681	1637	587	499	500	1270	1	1	115505985	1942	-6.27	0.59	12	0.07	-268.00	2842.00	2875	20231129	-41.53	1621	20241115	3.70	2780	-39.53	20240221	1621	3.70	20241115	2780	-39.53	20240221	1621	3.70	20241115	1.16	N	095720	500	587 억	4106879	N	N	33	N	N
156	20241203	140732	57	100.00	KOSPI		서비스업	N	N	N	N	N	1671	-5	5	-0.30	114094296	68602	59.59	1643	1675	1643	2175	1174	1676	1663.13	3.56	0	-4995	1712	1693	1668	1649	1624	1681	1637	587	499	500	1270	1	1	115505985	1930	-6.24	0.59	12	0.06	-268.00	2842.00	2875	20231129	-41.88	1621	20241115	3.08	2780	-39.89	20240221	1621	3.08	20241115	2780	-39.89	20240221	1621	3.08	20241115	1.16	N	095720	500	587 억	4106879	N	N	33	N	N
157	20241203	130731	57	100.00	KOSPI		서비스업	N	N	N	N	N	1665	-11	5	-0.66	99801842	60031	52.14	1643	1675	1643	2175	1174	1676	1662.51	3.56	0	-4289	1712	1693	1668	1649	1624	1681	1637	587	499	500	1270	1	1	115505985	1923	-6.21	0.59	12	0.05	-268.00	2842.00	2875	20231129	-42.09	1621	20241115	2.71	2780	-40.11	20240221	1621	2.71	20241115	2780	-40.11	20240221	1621	2.71	20241115	1.16	N	095720	500	587 억	4106879	N	N	33	N	N
158	20241203	120740	57	100.00	KOSPI		서비스업	N	N	N	N	N	1674	-2	5	-0.12	81593338	49096	42.64	1643	1675	1643	2175	1174	1676	1661.91	3.56	0	-3521	1712	1693	1668	1649	1624	1681	1637	587	499	500	1270	1	1	115505985	1934	-6.25	0.59	12	0.04	-268.00	2842.00	2875	20231129	-41.77	1621	20241115	3.27	2780	-39.78	20240221	1621	3.27	20241115	2780	-39.78	20240221	1621	3.27	20241115	1.16	N	095720	500	587 억	4106879	N	N	33	N	N
159	20241203	110724	57	100.00	KOSPI		서비스업	N	N	N	N	N	1659	-17	5	-1.01	56726364	34197	29.70	1643	1675	1643	2175	1174	1676	1658.81	3.56	0	88	1712	1693	1668	1649	1624	1681	1637	587	499	500	1270	1	1	115505985	1916	-6.19	0.58	12	0.03	-268.00	2842.00	2875	20231129	-42.30	1621	20241115	2.34	2780	-40.32	20240221	1621	2.34	20241115	2780	-40.32	20240221	1621	2.34	20241115	1.16	N	095720	500	587 억	4106879	N	N	33	N	N
160	20241203	100713	57	100.00	KOSPI		서비스업	N	N	N	N	N	1667	-9	5	-0.54	40408303	24377	21.17	1643	1675	1643	2175	1174	1676	1657.64	3.56	0	801	1712	1693	1668	1649	1624	1681	1637	587	499	500	1270	1	1	115505985	1925	-6.22	0.59	12	0.02	-268.00	2842.00	2875	20231129	-42.02	1621	20241115	2.84	2780	-40.04	20240221	1621	2.84	20241115	2780	-40.04	20240221	1621	2.84	20241115	1.16	N	095720	500	587 억	4106879	N	N	33	N	N
161	20241203	090708	57	100.00	KOSPI		서비스업	N	N	N	N	N	1661	-15	5	-0.89	7850369	4763	4.14	1643	1675	1643	2175	1174	1676	1648.20	3.56	0	-19	1712	1693	1668	1649	1624	1681	1637	587	499	500	1270	1	1	115505985	1919	-6.20	0.58	12	0.00	-268.00	2842.00	2875	20231129	-42.23	1621	20241115	2.47	2780	-40.25	20240221	1621	2.47	20241115	2780	-40.25	20240221	1621	2.47	20241115	1.16	N	095720	500	587 억	4106879	N	N	33	N	N
162	20241202	160656	57	100.00	KOSPI		서비스업	N	N	N	N	N	1676	11	2	0.66	191223831	115116	82.35	1686	1687	1643	2160	1166	1665	1661.14	3.57	0	-14997	1702	1683	1659	1640	1616	1671	1628	587	495	500	1260	1	1	115505985	1936	-6.25	0.59	12	0.10	-268.00	2842.00	2875	20231129	-41.70	1621	20241115	3.39	2780	-39.71	20240221	1621	3.39	20241115	2780	-39.71	20240221	1621	3.39	20241115	1.17	N	095720	500	587 억	4121334	N	N	33	N	N
163	20241202	150752	57	100.00	KOSPI		서비스업	N	N	N	N	N	1657	-8	5	-0.48	175635386	105745	75.64	1686	1687	1643	2160	1166	1665	1660.93	3.57	0	-13112	1702	1683	1659	1640	1616	1671	1628	587	495	500	1260	1	1	115505985	1914	-6.18	0.58	12	0.09	-268.00	2842.00	2875	20231129	-42.37	1621	20241115	2.22	2780	-40.40	20240221	1621	2.22	20241115	2780	-40.40	20240221	1621	2.22	20241115	1.17	N	095720	500	587 억	4121334	N	N	0	N	N
164	20241202	140719	57	100.00	KOSPI		서비스업	N	N	N	N	N	1655	-10	5	-0.60	124347337	74697	53.43	1686	1687	1643	2160	1166	1665	1664.69	3.57	0	-22278	1702	1683	1659	1640	1616	1671	1628	587	495	500	1260	1	1	115505985	1912	-6.18	0.58	12	0.06	-268.00	2842.00	2875	20231129	-42.43	1621	20241115	2.10	2780	-40.47	20240221	1621	2.10	20241115	2780	-40.47	20240221	1621	2.10	20241115	1.17	N	095720	500	587 억	4121334	N	N	0	N	N
165	20241202	130714	57	100.00	KOSPI		서비스업	N	N	N	N	N	1662	-3	5	-0.18	92762592	55731	39.87	1686	1687	1643	2160	1166	1665	1664.47	3.57	0	-21817	1702	1683	1659	1640	1616	1671	1628	587	495	500	1260	1	1	115505985	1920	-6.20	0.58	12	0.05	-268.00	2842.00	2875	20231129	-42.19	1621	20241115	2.53	2780	-40.22	20240221	1621	2.53	20241115	2780	-40.22	20240221	1621	2.53	20241115	1.17	N	095720	500	587 억	4121334	N	N	0	N	N
166	20241202	120728	57	100.00	KOSPI		서비스업	N	N	N	N	N	1661	-4	5	-0.24	63810725	38272	27.38	1686	1687	1643	2160	1166	1665	1667.30	3.57	0	-12182	1702	1683	1659	1640	1616	1671	1628	587	495	500	1260	1	1	115505985	1919	-6.20	0.58	12	0.03	-268.00	2842.00	2875	20231129	-42.23	1621	20241115	2.47	2780	-40.25	20240221	1621	2.47	20241115	2780	-40.25	20240221	1621	2.47	20241115	1.17	N	095720	500	587 억	4121334	N	N	0	N	N
167	20241202	110648	57	100.00	KOSPI		서비스업	N	N	N	N	N	1648	-17	5	-1.02	58361937	34985	25.03	1686	1687	1643	2160	1166	1665	1668.20	3.57	0	-10505	1702	1683	1659	1640	1616	1671	1628	587	495	500	1260	1	1	115505985	1904	-6.15	0.58	12	0.03	-268.00	2842.00	2875	20231129	-42.68	1621	20241115	1.67	2780	-40.72	20240221	1621	1.67	20241115	2780	-40.72	20240221	1621	1.67	20241115	1.17	N	095720	500	587 억	4121334	N	N	0	N	N
168	20241202	100651	57	100.00	KOSPI		서비스업	N	N	N	N	N	1666	1	2	0.06	47906508	28657	20.50	1686	1687	1658	2160	1166	1665	1671.72	3.57	0	-10191	1702	1683	1659	1640	1616	1671	1628	587	495	500	1260	1	1	115505985	1924	-6.22	0.59	12	0.02	-268.00	2842.00	2875	20231129	-42.05	1621	20241115	2.78	2780	-40.07	20240221	1621	2.78	20241115	2780	-40.07	20240221	1621	2.78	20241115	1.17	N	095720	500	587 억	4121334	N	N	0	N	N
169	20241202	090649	57	100.00	KOSPI		서비스업	N	N	N	N	N	1678	13	2	0.78	2172014	1289	0.92	1686	1687	1678	2160	1166	1665	1685.04	3.57	0	-183	1702	1683	1659	1640	1616	1671	1628	587	495	500	1260	1	1	115505985	1938	-6.26	0.59	12	0.00	-268.00	2842.00	2875	20231129	-41.63	1621	20241115	3.52	2780	-39.64	20240221	1621	3.52	20241115	2780	-39.64	20240221	1621	3.52	20241115	1.17	N	095720	500	587 억	4121334	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History