KissMeData/007120/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160229	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66647965	77809	101.00	847	873	839	1101	593	847	856.66	1.08	8404	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	311685	N	N	1	N	N
3	20241231	150230	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66647965	77809	101.00	847	873	839	1101	593	847	856.66	1.08	8404	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	311685	N	N	1	N	N
4	20241231	140229	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66647965	77809	101.00	847	873	839	1101	593	847	856.66	1.08	8404	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	311685	N	N	1	N	N
5	20241231	130229	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66647965	77809	101.00	847	873	839	1101	593	847	856.66	1.08	8404	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	311685	N	N	1	N	N
6	20241231	120229	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66647965	77809	101.00	847	873	839	1101	593	847	856.66	1.08	8404	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	311685	N	N	1	N	N
7	20241231	110229	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66647965	77809	101.00	847	873	839	1101	593	847	856.66	1.08	8404	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	311685	N	N	1	N	N
8	20241231	100231	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66647965	77809	101.00	847	873	839	1101	593	847	856.66	1.08	8404	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	311685	N	N	1	N	N
9	20241231	090231	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66647965	77809	101.00	847	873	839	1101	593	847	856.66	1.08	8404	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	311685	N	N	1	N	N
10	20241230	160228	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	66312304	77408	100.48	847	873	839	1101	593	847	856.66	1.05	0	7538	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.27	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	303281	N	N	1	N	N
11	20241230	150230	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	865	18	2	2.13	58457385	68306	88.66	847	873	839	1101	593	847	855.82	1.05	0	5965	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	250	-2.60	0.39	12	0.24	-333.00	2218.00	1570	20240823	-44.90	837	20241224	3.35	1570	-44.90	20240823	837	3.35	20241224	1570	-44.90	20240823	837	3.35	20241224	1.72	N	007120	500	144 억	303281	N	N	1	N	N
12	20241230	140229	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	860	13	2	1.53	50799570	59453	77.17	847	873	839	1101	593	847	854.45	1.05	0	5384	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	248	-2.58	0.39	12	0.21	-333.00	2218.00	1570	20240823	-45.22	837	20241224	2.75	1570	-45.22	20240823	837	2.75	20241224	1570	-45.22	20240823	837	2.75	20241224	1.72	N	007120	500	144 억	303281	N	N	1	N	N
13	20241230	130230	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	858	11	2	1.30	49230514	57633	74.81	847	873	839	1101	593	847	854.21	1.05	0	5599	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	248	-2.58	0.39	12	0.20	-333.00	2218.00	1570	20240823	-45.35	837	20241224	2.51	1570	-45.35	20240823	837	2.51	20241224	1570	-45.35	20240823	837	2.51	20241224	1.72	N	007120	500	144 억	303281	N	N	1	N	N
14	20241230	120228	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	861	14	2	1.65	45697562	53524	69.47	847	873	839	1101	593	847	853.78	1.05	0	4637	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	249	-2.59	0.39	12	0.19	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	1570	-45.16	20240823	837	2.87	20241224	1570	-45.16	20240823	837	2.87	20241224	1.72	N	007120	500	144 억	303281	N	N	1	N	N
15	20241230	110229	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	867	20	2	2.36	40962400	48048	62.37	847	873	839	1101	593	847	852.53	1.05	0	4262	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	250	-2.60	0.39	12	0.17	-333.00	2218.00	1570	20240823	-44.78	837	20241224	3.58	1570	-44.78	20240823	837	3.58	20241224	1570	-44.78	20240823	837	3.58	20241224	1.72	N	007120	500	144 억	303281	N	N	1	N	N
16	20241230	100230	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	854	7	2	0.83	25180716	29734	38.60	847	856	839	1101	593	847	846.87	1.05	0	3620	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	247	-2.56	0.39	12	0.10	-333.00	2218.00	1570	20240823	-45.61	837	20241224	2.03	1570	-45.61	20240823	837	2.03	20241224	1570	-45.61	20240823	837	2.03	20241224	1.72	N	007120	500	144 억	303281	N	N	1	N	N
17	20241230	090230	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	849	2	2	0.24	333750	394	0.51	847	849	847	1101	593	847	847.08	1.05	0	-55	871	859	848	836	825	858	835	144	254	500	570	1	1	28878608	245	-2.55	0.38	12	0.00	-333.00	2218.00	1570	20240823	-45.92	837	20241224	1.43	1570	-45.92	20240823	837	1.43	20241224	1570	-45.92	20240823	837	1.43	20241224	1.72	N	007120	500	144 억	303281	N	N	1	N	N
18	20241227	160228	57	100.00	KOSPI	신저가		N	N	N	N	N	847	-9	5	-1.05	65351481	76976	86.13	847	860	837	1112	600	856	848.99	1.06	0	1702	876	866	853	843	830	859	836	144	256	500	580	1	1	28878608	245	-2.54	0.38	12	0.27	-333.00	2218.00	1570	20240823	-46.05	837	20241227	1.19	1570	-46.05	20240823	837	1.19	20241227	1570	-46.05	20240823	837	1.19	20241227	1.67	N	007120	500	144 억	304774	N	N	1	N	N
19	20241227	150228	57	100.00	KOSPI	신저가		N	N	N	N	N	855	-1	5	-0.12	63319468	74578	83.44	847	860	837	1112	600	856	849.04	1.06	0	2331	876	866	853	843	830	859	836	144	256	500	580	1	1	28878608	247	-2.57	0.39	12	0.26	-333.00	2218.00	1570	20240823	-45.54	837	20241227	2.15	1570	-45.54	20240823	837	2.15	20241227	1570	-45.54	20240823	837	2.15	20241227	1.67	N	007120	500	144 억	304774	N	N	0	N	N
20	20241227	140230	57	100.00	KOSPI	신저가		N	N	N	N	N	856	0	3	0.00	62297653	73379	82.10	847	860	837	1112	600	856	848.98	1.06	0	2319	876	866	853	843	830	859	836	144	256	500	580	1	1	28878608	247	-2.57	0.39	12	0.25	-333.00	2218.00	1570	20240823	-45.48	837	20241227	2.27	1570	-45.48	20240823	837	2.27	20241227	1570	-45.48	20240823	837	2.27	20241227	1.67	N	007120	500	144 억	304774	N	N	0	N	N
21	20241227	130229	57	100.00	KOSPI	신저가		N	N	N	N	N	840	-16	5	-1.87	20920225	24845	27.80	847	851	837	1112	600	856	842.03	1.06	0	4274	876	866	853	843	830	859	836	144	256	500	580	1	1	28878608	243	-2.52	0.38	12	0.09	-333.00	2218.00	1570	20240823	-46.50	837	20241227	0.36	1570	-46.50	20240823	837	0.36	20241227	1570	-46.50	20240823	837	0.36	20241227	1.67	N	007120	500	144 억	304774	N	N	0	N	N
22	20241227	120228	57	100.00	KOSPI			N	N	N	N	N	839	-17	5	-1.99	18784322	22297	24.95	847	851	838	1112	600	856	842.46	1.06	0	3697	876	866	853	843	830	859	836	144	256	500	580	1	1	28878608	242	-2.52	0.38	12	0.08	-333.00	2218.00	1570	20240823	-46.56	837	20241224	0.24	1570	-46.56	20240823	837	0.24	20241224	1570	-46.56	20240823	837	0.24	20241224	1.67	N	007120	500	144 억	304774	N	N	0	N	N
23	20241227	110229	57	100.00	KOSPI			N	N	N	N	N	845	-11	5	-1.29	10919013	12936	14.47	847	851	840	1112	600	856	844.08	1.06	0	5204	876	866	853	843	830	859	836	144	256	500	580	1	1	28878608	244	-2.54	0.38	12	0.04	-333.00	2218.00	1570	20240823	-46.18	837	20241224	0.96	1570	-46.18	20240823	837	0.96	20241224	1570	-46.18	20240823	837	0.96	20241224	1.67	N	007120	500	144 억	304774	N	N	0	N	N
24	20241227	100228	57	100.00	KOSPI			N	N	N	N	N	847	-9	5	-1.05	8776144	10396	11.63	847	851	840	1112	600	856	844.18	1.06	0	4567	876	866	853	843	830	859	836	144	256	500	580	1	1	28878608	245	-2.54	0.38	12	0.04	-333.00	2218.00	1570	20240823	-46.05	837	20241224	1.19	1570	-46.05	20240823	837	1.19	20241224	1570	-46.05	20240823	837	1.19	20241224	1.67	N	007120	500	144 억	304774	N	N	0	N	N
25	20241227	090230	57	100.00	KOSPI			N	N	N	N	N	849	-7	5	-0.82	1090713	1287	1.44	847	849	847	1112	600	856	847.48	1.06	0	1121	876	866	853	843	830	859	836	144	256	500	580	1	1	28878608	245	-2.55	0.38	12	0.00	-333.00	2218.00	1570	20240823	-45.92	837	20241224	1.43	1570	-45.92	20240823	837	1.43	20241224	1570	-45.92	20240823	837	1.43	20241224	1.67	N	007120	500	144 억	304774	N	N	0	N	N
26	20241226	160228	57	100.00	KOSPI			N	N	N	N	N	856	-2	5	-0.23	73318799	86454	41.94	858	863	840	1115	601	858	848.07	1.06	0	-6516	889	873	855	839	821	864	830	144	257	500	580	1	1	28878608	247	-2.57	0.39	12	0.30	-333.00	2218.00	1570	20240823	-45.48	837	20241224	2.27	1570	-45.48	20240823	837	2.27	20241224	1570	-45.48	20240823	837	2.27	20241224	1.84	N	007120	500	144 억	305131	N	N	0	N	N
27	20241226	150227	57	100.00	KOSPI			N	N	N	N	N	858	0	3	0.00	72057138	84981	41.22	858	863	840	1115	601	858	847.92	1.06	0	-6015	889	873	855	839	821	864	830	144	257	500	580	1	1	28878608	248	-2.58	0.39	12	0.29	-333.00	2218.00	1570	20240823	-45.35	837	20241224	2.51	1570	-45.35	20240823	837	2.51	20241224	1570	-45.35	20240823	837	2.51	20241224	1.84	N	007120	500	144 억	305131	N	N	0	N	N
28	20241226	140227	57	100.00	KOSPI			N	N	N	N	N	858	0	3	0.00	52368847	61704	29.93	858	863	840	1115	601	858	848.71	1.06	0	-5825	889	873	855	839	821	864	830	144	257	500	580	1	1	28878608	248	-2.58	0.39	12	0.21	-333.00	2218.00	1570	20240823	-45.35	837	20241224	2.51	1570	-45.35	20240823	837	2.51	20241224	1570	-45.35	20240823	837	2.51	20241224	1.84	N	007120	500	144 억	305131	N	N	0	N	N
29	20241226	130228	57	100.00	KOSPI			N	N	N	N	N	851	-7	5	-0.82	27121074	31876	15.46	858	863	840	1115	601	858	850.83	1.06	0	-2476	889	873	855	839	821	864	830	144	257	500	580	1	1	28878608	246	-2.56	0.38	12	0.11	-333.00	2218.00	1570	20240823	-45.80	837	20241224	1.67	1570	-45.80	20240823	837	1.67	20241224	1570	-45.80	20240823	837	1.67	20241224	1.84	N	007120	500	144 억	305131	N	N	0	N	N
30	20241226	120228	57	100.00	KOSPI			N	N	N	N	N	850	-8	5	-0.93	24798955	29138	14.13	858	863	840	1115	601	858	851.09	1.06	0	-2354	889	873	855	839	821	864	830	144	257	500	580	1	1	28878608	245	-2.55	0.38	12	0.10	-333.00	2218.00	1570	20240823	-45.86	837	20241224	1.55	1570	-45.86	20240823	837	1.55	20241224	1570	-45.86	20240823	837	1.55	20241224	1.84	N	007120	500	144 억	305131	N	N	0	N	N
31	20241226	110227	57	100.00	KOSPI			N	N	N	N	N	844	-14	5	-1.63	21266286	24969	12.11	858	863	840	1115	601	858	851.71	1.06	0	-2359	889	873	855	839	821	864	830	144	257	500	580	1	1	28878608	244	-2.53	0.38	12	0.09	-333.00	2218.00	1570	20240823	-46.24	837	20241224	0.84	1570	-46.24	20240823	837	0.84	20241224	1570	-46.24	20240823	837	0.84	20241224	1.84	N	007120	500	144 억	305131	N	N	0	N	N
32	20241226	100227	57	100.00	KOSPI			N	N	N	N	N	856	-2	5	-0.23	18604600	21838	10.59	858	863	840	1115	601	858	851.94	1.06	0	-1138	889	873	855	839	821	864	830	144	257	500	580	1	1	28878608	247	-2.57	0.39	12	0.08	-333.00	2218.00	1570	20240823	-45.48	837	20241224	2.27	1570	-45.48	20240823	837	2.27	20241224	1570	-45.48	20240823	837	2.27	20241224	1.84	N	007120	500	144 억	305131	N	N	0	N	N
33	20241226	090227	57	100.00	KOSPI			N	N	N	N	N	858	0	3	0.00	559993	654	0.32	858	863	855	1115	601	858	856.26	1.06	0	-124	889	873	855	839	821	864	830	144	257	500	580	1	1	28878608	248	-2.58	0.39	12	0.00	-333.00	2218.00	1570	20240823	-45.35	837	20241224	2.51	1570	-45.35	20240823	837	2.51	20241224	1570	-45.35	20240823	837	2.51	20241224	1.84	N	007120	500	144 억	305131	N	N	0	N	N
34	20241224	160228	57	100.00	KOSPI	신저가		N	N	N	N	N	858	2	2	0.23	175004975	205956	115.86	859	871	837	1112	600	856	849.72	1.12	0	-18461	900	878	866	844	832	872	838	144	256	500	580	1	1	28878608	248	-2.58	0.39	12	0.71	-333.00	2218.00	1570	20240823	-45.35	837	20241224	2.51	1570	-45.35	20240823	837	2.51	20241224	1570	-45.35	20240823	837	2.51	20241224	1.84	N	007120	500	144 억	322543	N	N	34	N	N
35	20241224	150227	57	100.00	KOSPI	신저가		N	N	N	N	N	856	0	3	0.00	150921167	177950	100.10	859	870	837	1112	600	856	848.11	1.12	0	-16261	900	878	866	844	832	872	838	144	256	500	580	1	1	28878608	247	-2.57	0.39	12	0.62	-333.00	2218.00	1570	20240823	-45.48	837	20241224	2.27	1570	-45.48	20240823	837	2.27	20241224	1570	-45.48	20240823	837	2.27	20241224	1.84	N	007120	500	144 억	322543	N	N	34	N	N
36	20241224	140226	57	100.00	KOSPI	신저가		N	N	N	N	N	846	-10	5	-1.17	122776503	144881	81.50	859	860	837	1112	600	856	847.43	1.12	0	-17372	900	878	866	844	832	872	838	144	256	500	580	1	1	28878608	244	-2.54	0.38	12	0.50	-333.00	2218.00	1570	20240823	-46.11	837	20241224	1.08	1570	-46.11	20240823	837	1.08	20241224	1570	-46.11	20240823	837	1.08	20241224	1.84	N	007120	500	144 억	322543	N	N	34	N	N
37	20241224	130227	57	100.00	KOSPI	신저가		N	N	N	N	N	844	-12	5	-1.40	97577630	114943	64.66	859	860	840	1112	600	856	848.92	1.12	0	-17583	900	878	866	844	832	872	838	144	256	500	580	1	1	28878608	244	-2.53	0.38	12	0.40	-333.00	2218.00	1570	20240823	-46.24	840	20241224	0.48	1570	-46.24	20240823	840	0.48	20241224	1570	-46.24	20240823	840	0.48	20241224	1.84	N	007120	500	144 억	322543	N	N	34	N	N
38	20241224	120227	57	100.00	KOSPI	신저가		N	N	N	N	N	847	-9	5	-1.05	93036491	109564	61.63	859	860	840	1112	600	856	849.15	1.12	0	-17488	900	878	866	844	832	872	838	144	256	500	580	1	1	28878608	245	-2.54	0.38	12	0.38	-333.00	2218.00	1570	20240823	-46.05	840	20241224	0.83	1570	-46.05	20240823	840	0.83	20241224	1570	-46.05	20240823	840	0.83	20241224	1.84	N	007120	500	144 억	322543	N	N	34	N	N
39	20241224	110228	57	100.00	KOSPI	신저가		N	N	N	N	N	845	-11	5	-1.29	75773923	89091	50.12	859	860	840	1112	600	856	850.52	1.12	0	-18516	900	878	866	844	832	872	838	144	256	500	580	1	1	28878608	244	-2.54	0.38	12	0.31	-333.00	2218.00	1570	20240823	-46.18	840	20241224	0.60	1570	-46.18	20240823	840	0.60	20241224	1570	-46.18	20240823	840	0.60	20241224	1.84	N	007120	500	144 억	322543	N	N	34	N	N
40	20241224	100227	57	100.00	KOSPI	신저가		N	N	N	N	N	852	-4	5	-0.47	36651097	42815	24.09	859	860	852	1112	600	856	856.03	1.12	0	-11994	900	878	866	844	832	872	838	144	256	500	580	1	1	28878608	246	-2.56	0.38	12	0.15	-333.00	2218.00	1570	20240823	-45.73	852	20241224	0.00	1570	-45.73	20240823	852	0.00	20241224	1570	-45.73	20240823	852	0.00	20241224	1.84	N	007120	500	144 억	322543	N	N	34	N	N
41	20241224	090229	57	100.00	KOSPI			N	N	N	N	N	856	0	3	0.00	2830822	3300	1.86	859	860	856	1112	600	856	857.82	1.12	0	-2093	900	878	866	844	832	872	838	144	256	500	580	1	1	28878608	247	-2.57	0.39	12	0.01	-333.00	2218.00	1570	20240823	-45.48	854	20241223	0.23	1570	-45.48	20240823	854	0.23	20241223	1570	-45.48	20240823	854	0.23	20241223	1.84	N	007120	500	144 억	322543	N	N	34	N	N
42	20241223	160226	57	100.00	KOSPI	신저가		N	N	N	N	N	856	-21	5	-2.39	152810832	176827	220.86	873	888	854	1140	614	877	864.21	1.07	0	2877	904	890	879	865	854	885	860	144	263	500	590	1	1	28878608	247	-2.57	0.39	12	0.61	-333.00	2218.00	1570	20240823	-45.48	854	20241223	0.23	1570	-45.48	20240823	854	0.23	20241223	1570	-45.48	20240823	854	0.23	20241223	1.95	N	007120	500	144 억	309303	N	N	34	N	N
43	20241223	150227	57	100.00	KOSPI	신저가		N	N	N	N	N	861	-16	5	-1.82	133806938	154650	193.16	873	888	854	1140	614	877	865.22	1.07	0	8447	904	890	879	865	854	885	860	144	263	500	590	1	1	28878608	249	-2.59	0.39	12	0.54	-333.00	2218.00	1570	20240823	-45.16	854	20241223	0.82	1570	-45.16	20240823	854	0.82	20241223	1570	-45.16	20240823	854	0.82	20241223	1.95	N	007120	500	144 억	309303	N	N	5	N	N
44	20241223	140226	57	100.00	KOSPI	신저가		N	N	N	N	N	859	-18	5	-2.05	101261882	116748	145.82	873	888	854	1140	614	877	867.35	1.07	0	8144	904	890	879	865	854	885	860	144	263	500	590	1	1	28878608	248	-2.58	0.39	12	0.40	-333.00	2218.00	1570	20240823	-45.29	854	20241223	0.59	1570	-45.29	20240823	854	0.59	20241223	1570	-45.29	20240823	854	0.59	20241223	1.95	N	007120	500	144 억	309303	N	N	5	N	N
45	20241223	130227	57	100.00	KOSPI			N	N	N	N	N	880	3	2	0.34	32350820	36943	46.14	873	888	871	1140	614	877	875.70	1.07	0	-1294	904	890	879	865	854	885	860	144	263	500	590	1	1	28878608	254	-2.64	0.40	12	0.13	-333.00	2218.00	1570	20240823	-43.95	865	20241210	1.73	1570	-43.95	20240823	865	1.73	20241210	1570	-43.95	20240823	865	1.73	20241210	1.95	N	007120	500	144 억	309303	N	N	5	N	N
46	20241223	120226	57	100.00	KOSPI			N	N	N	N	N	875	-2	5	-0.23	24408941	27891	34.84	873	888	871	1140	614	877	875.15	1.07	0	-1285	904	890	879	865	854	885	860	144	263	500	590	1	1	28878608	253	-2.63	0.39	12	0.10	-333.00	2218.00	1570	20240823	-44.27	865	20241210	1.16	1570	-44.27	20240823	865	1.16	20241210	1570	-44.27	20240823	865	1.16	20241210	1.95	N	007120	500	144 억	309303	N	N	5	N	N
47	20241223	110226	57	100.00	KOSPI			N	N	N	N	N	876	-1	5	-0.11	20848720	23828	29.76	873	888	871	1140	614	877	874.97	1.07	0	-1331	904	890	879	865	854	885	860	144	263	500	590	1	1	28878608	253	-2.63	0.39	12	0.08	-333.00	2218.00	1570	20240823	-44.20	865	20241210	1.27	1570	-44.20	20240823	865	1.27	20241210	1570	-44.20	20240823	865	1.27	20241210	1.95	N	007120	500	144 억	309303	N	N	5	N	N
48	20241223	100226	57	100.00	KOSPI			N	N	N	N	N	877	0	3	0.00	16036578	18332	22.90	873	888	871	1140	614	877	874.79	1.07	0	-1877	904	890	879	865	854	885	860	144	263	500	590	1	1	28878608	253	-2.63	0.40	12	0.06	-333.00	2218.00	1570	20240823	-44.14	865	20241210	1.39	1570	-44.14	20240823	865	1.39	20241210	1570	-44.14	20240823	865	1.39	20241210	1.95	N	007120	500	144 억	309303	N	N	5	N	N
49	20241223	090226	57	100.00	KOSPI			N	N	N	N	N	877	0	3	0.00	530186	606	0.76	873	877	873	1140	614	877	874.89	1.07	0	233	904	890	879	865	854	885	860	144	263	500	590	1	1	28878608	253	-2.63	0.40	12	0.00	-333.00	2218.00	1570	20240823	-44.14	865	20241210	1.39	1570	-44.14	20240823	865	1.39	20241210	1570	-44.14	20240823	865	1.39	20241210	1.95	N	007120	500	144 억	309303	N	N	5	N	N
50	20241220	160225	57	100.00	KOSPI			N	N	N	N	N	877	-14	5	-1.57	69736979	79502	46.43	891	893	868	1158	624	891	877.17	1.16	0	-14793	921	906	896	881	871	901	876	144	267	500	600	1	1	28878608	253	-2.63	0.40	12	0.28	-333.00	2218.00	1570	20240823	-44.14	865	20241210	1.39	1570	-44.14	20240823	865	1.39	20241210	1570	-44.14	20240823	865	1.39	20241210	1.94	N	007120	500	144 억	335748	N	N	5	N	N
51	20241220	150225	57	100.00	KOSPI			N	N	N	N	N	877	-14	5	-1.57	62258696	70977	41.45	891	893	868	1158	624	891	877.17	1.16	0	-14793	921	906	896	881	871	901	876	144	267	500	600	1	1	28878608	253	-2.63	0.40	12	0.25	-333.00	2218.00	1570	20240823	-44.14	865	20241210	1.39	1570	-44.14	20240823	865	1.39	20241210	1570	-44.14	20240823	865	1.39	20241210	1.94	N	007120	500	144 억	335748	N	N	0	N	N
52	20241220	140225	57	100.00	KOSPI			N	N	N	N	N	876	-15	5	-1.68	55877233	63715	37.21	891	893	868	1158	624	891	876.99	1.16	0	-11820	921	906	896	881	871	901	876	144	267	500	600	1	1	28878608	253	-2.63	0.39	12	0.22	-333.00	2218.00	1570	20240823	-44.20	865	20241210	1.27	1570	-44.20	20240823	865	1.27	20241210	1570	-44.20	20240823	865	1.27	20241210	1.94	N	007120	500	144 억	335748	N	N	0	N	N
53	20241220	130225	57	100.00	KOSPI			N	N	N	N	N	874	-17	5	-1.91	47523550	54121	31.61	891	893	870	1158	624	891	878.10	1.16	0	-10482	921	906	896	881	871	901	876	144	267	500	600	1	1	28878608	252	-2.62	0.39	12	0.19	-333.00	2218.00	1570	20240823	-44.33	865	20241210	1.04	1570	-44.33	20240823	865	1.04	20241210	1570	-44.33	20240823	865	1.04	20241210	1.94	N	007120	500	144 억	335748	N	N	0	N	N
54	20241220	120224	57	100.00	KOSPI			N	N	N	N	N	870	-21	5	-2.36	39728358	45171	26.38	891	893	870	1158	624	891	879.51	1.16	0	-12389	921	906	896	881	871	901	876	144	267	500	600	1	1	28878608	251	-2.61	0.39	12	0.16	-333.00	2218.00	1570	20240823	-44.59	865	20241210	0.58	1570	-44.59	20240823	865	0.58	20241210	1570	-44.59	20240823	865	0.58	20241210	1.94	N	007120	500	144 억	335748	N	N	0	N	N
55	20241220	110224	57	100.00	KOSPI			N	N	N	N	N	878	-13	5	-1.46	22512287	25476	14.88	891	893	876	1158	624	891	883.67	1.16	0	-10613	921	906	896	881	871	901	876	144	267	500	600	1	1	28878608	254	-2.64	0.40	12	0.09	-333.00	2218.00	1570	20240823	-44.08	865	20241210	1.50	1570	-44.08	20240823	865	1.50	20241210	1570	-44.08	20240823	865	1.50	20241210	1.94	N	007120	500	144 억	335748	N	N	0	N	N
56	20241220	100225	57	100.00	KOSPI			N	N	N	N	N	888	-3	5	-0.34	12097525	13648	7.97	891	893	882	1158	624	891	886.40	1.16	0	-8627	921	906	896	881	871	901	876	144	267	500	600	1	1	28878608	256	-2.67	0.40	12	0.05	-333.00	2218.00	1570	20240823	-43.44	865	20241210	2.66	1570	-43.44	20240823	865	2.66	20241210	1570	-43.44	20240823	865	2.66	20241210	1.94	N	007120	500	144 억	335748	N	N	0	N	N
57	20241220	090226	57	100.00	KOSPI			N	N	N	N	N	891	0	3	0.00	619245	695	0.41	891	891	891	1158	624	891	891.00	1.16	0	681	921	906	896	881	871	901	876	144	267	500	600	1	1	28878608	257	-2.68	0.40	12	0.00	-333.00	2218.00	1570	20240823	-43.25	865	20241210	3.01	1570	-43.25	20240823	865	3.01	20241210	1570	-43.25	20240823	865	3.01	20241210	1.94	N	007120	500	144 억	335748	N	N	0	N	N
58	20241219	160226	57	100.00	KOSPI			N	N	N	N	N	891	-23	5	-2.52	152947563	171123	181.84	911	911	886	1188	640	914	893.79	1.20	0	-14317	933	923	908	898	883	928	903	144	274	500	620	1	1	28878608	257	-2.68	0.40	12	0.59	-333.00	2218.00	1570	20240823	-43.25	865	20241210	3.01	1570	-43.25	20240823	865	3.01	20241210	1570	-43.25	20240823	865	3.01	20241210	1.94	N	007120	500	144 억	345928	N	N	21	N	N
59	20241219	150224	57	100.00	KOSPI			N	N	N	N	N	891	-23	5	-2.52	138188989	154506	164.19	911	911	888	1188	640	914	894.39	1.20	0	-12678	933	923	908	898	883	928	903	144	274	500	620	1	1	28878608	257	-2.68	0.40	12	0.54	-333.00	2218.00	1570	20240823	-43.25	865	20241210	3.01	1570	-43.25	20240823	865	3.01	20241210	1570	-43.25	20240823	865	3.01	20241210	1.94	N	007120	500	144 억	345928	N	N	21	N	N
60	20241219	140224	57	100.00	KOSPI			N	N	N	N	N	894	-20	5	-2.19	135752703	151770	161.28	911	911	888	1188	640	914	894.46	1.20	0	-12485	933	923	908	898	883	928	903	144	274	500	620	1	1	28878608	258	-2.68	0.40	12	0.53	-333.00	2218.00	1570	20240823	-43.06	865	20241210	3.35	1570	-43.06	20240823	865	3.35	20241210	1570	-43.06	20240823	865	3.35	20241210	1.94	N	007120	500	144 억	345928	N	N	21	N	N
61	20241219	130224	57	100.00	KOSPI			N	N	N	N	N	892	-22	5	-2.41	134598330	150479	159.91	911	911	888	1188	640	914	894.47	1.20	0	-12471	933	923	908	898	883	928	903	144	274	500	620	1	1	28878608	258	-2.68	0.40	12	0.52	-333.00	2218.00	1570	20240823	-43.18	865	20241210	3.12	1570	-43.18	20240823	865	3.12	20241210	1570	-43.18	20240823	865	3.12	20241210	1.94	N	007120	500	144 억	345928	N	N	21	N	N
62	20241219	120224	57	100.00	KOSPI			N	N	N	N	N	891	-23	5	-2.52	65293071	72796	77.36	911	911	888	1188	640	914	896.93	1.20	0	-14454	933	923	908	898	883	928	903	144	274	500	620	1	1	28878608	257	-2.68	0.40	12	0.25	-333.00	2218.00	1570	20240823	-43.25	865	20241210	3.01	1570	-43.25	20240823	865	3.01	20241210	1570	-43.25	20240823	865	3.01	20241210	1.94	N	007120	500	144 억	345928	N	N	21	N	N
63	20241219	110225	57	100.00	KOSPI			N	N	N	N	N	889	-25	5	-2.74	53442830	59529	63.26	911	911	888	1188	640	914	897.76	1.20	0	-10975	933	923	908	898	883	928	903	144	274	500	620	1	1	28878608	257	-2.67	0.40	12	0.21	-333.00	2218.00	1570	20240823	-43.38	865	20241210	2.77	1570	-43.38	20240823	865	2.77	20241210	1570	-43.38	20240823	865	2.77	20241210	1.94	N	007120	500	144 억	345928	N	N	21	N	N
64	20241219	100224	57	100.00	KOSPI			N	N	N	N	N	894	-20	5	-2.19	27990932	30972	32.91	911	911	890	1188	640	914	903.75	1.20	0	-6404	933	923	908	898	883	928	903	144	274	500	620	1	1	28878608	258	-2.68	0.40	12	0.11	-333.00	2218.00	1570	20240823	-43.06	865	20241210	3.35	1570	-43.06	20240823	865	3.35	20241210	1570	-43.06	20240823	865	3.35	20241210	1.94	N	007120	500	144 억	345928	N	N	21	N	N
65	20241219	090224	57	100.00	KOSPI			N	N	N	N	N	898	-16	5	-1.75	19675463	21691	23.05	911	911	892	1188	640	914	907.08	1.20	0	-6615	933	923	908	898	883	928	903	144	274	500	620	1	1	28878608	259	-2.70	0.40	12	0.08	-333.00	2218.00	1570	20240823	-42.80	865	20241210	3.82	1570	-42.80	20240823	865	3.82	20241210	1570	-42.80	20240823	865	3.82	20241210	1.94	N	007120	500	144 억	345928	N	N	21	N	N
66	20241218	160223	57	100.00	KOSPI			N	N	N	N	N	914	20	2	2.24	84289061	93422	79.12	899	918	893	1162	626	894	901.63	1.17	0	11287	938	916	905	883	872	910	877	144	268	500	600	1	1	28878608	264	-2.74	0.41	12	0.32	-333.00	2218.00	1570	20240823	-41.78	865	20241210	5.66	1570	-41.78	20240823	865	5.66	20241210	1570	-41.78	20240823	865	5.66	20241210	1.97	N	007120	500	144 억	338336	N	N	21	N	N
67	20241218	150224	57	100.00	KOSPI			N	N	N	N	N	907	13	2	1.45	61794210	68736	58.22	899	907	893	1162	626	894	899.01	1.17	0	9391	938	916	905	883	872	910	877	144	268	500	600	1	1	28878608	262	-2.72	0.41	12	0.24	-333.00	2218.00	1570	20240823	-42.23	865	20241210	4.86	1570	-42.23	20240823	865	4.86	20241210	1570	-42.23	20240823	865	4.86	20241210	1.97	N	007120	500	144 억	338336	N	N	1	N	N
68	20241218	140224	57	100.00	KOSPI			N	N	N	N	N	901	7	2	0.78	51349429	57177	48.43	899	905	893	1162	626	894	898.08	1.17	0	7185	938	916	905	883	872	910	877	144	268	500	600	1	1	28878608	260	-2.71	0.41	12	0.20	-333.00	2218.00	1570	20240823	-42.61	865	20241210	4.16	1570	-42.61	20240823	865	4.16	20241210	1570	-42.61	20240823	865	4.16	20241210	1.97	N	007120	500	144 억	338336	N	N	1	N	N
69	20241218	130224	57	100.00	KOSPI			N	N	N	N	N	900	6	2	0.67	35996839	40093	33.96	899	905	893	1162	626	894	897.83	1.17	0	4452	938	916	905	883	872	910	877	144	268	500	600	1	1	28878608	260	-2.70	0.41	12	0.14	-333.00	2218.00	1570	20240823	-42.68	865	20241210	4.05	1570	-42.68	20240823	865	4.05	20241210	1570	-42.68	20240823	865	4.05	20241210	1.97	N	007120	500	144 억	338336	N	N	1	N	N
70	20241218	120225	57	100.00	KOSPI			N	N	N	N	N	897	3	2	0.34	32515618	36225	30.68	899	905	893	1162	626	894	897.60	1.17	0	2987	938	916	905	883	872	910	877	144	268	500	600	1	1	28878608	259	-2.69	0.40	12	0.13	-333.00	2218.00	1570	20240823	-42.87	865	20241210	3.70	1570	-42.87	20240823	865	3.70	20241210	1570	-42.87	20240823	865	3.70	20241210	1.97	N	007120	500	144 억	338336	N	N	1	N	N
71	20241218	110224	57	100.00	KOSPI			N	N	N	N	N	899	5	2	0.56	24270863	27055	22.91	899	905	893	1162	626	894	897.09	1.17	0	2968	938	916	905	883	872	910	877	144	268	500	600	1	1	28878608	260	-2.70	0.41	12	0.09	-333.00	2218.00	1570	20240823	-42.74	865	20241210	3.93	1570	-42.74	20240823	865	3.93	20241210	1570	-42.74	20240823	865	3.93	20241210	1.97	N	007120	500	144 억	338336	N	N	1	N	N
72	20241218	100225	57	100.00	KOSPI			N	N	N	N	N	894	0	3	0.00	17578510	19604	16.60	899	905	894	1162	626	894	896.68	1.17	0	2815	938	916	905	883	872	910	877	144	268	500	600	1	1	28878608	258	-2.68	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.06	865	20241210	3.35	1570	-43.06	20240823	865	3.35	20241210	1570	-43.06	20240823	865	3.35	20241210	1.97	N	007120	500	144 억	338336	N	N	1	N	N
73	20241218	090225	57	100.00	KOSPI			N	N	N	N	N	899	5	2	0.56	2268364	2523	2.14	899	905	899	1162	626	894	899.07	1.17	0	412	938	916	905	883	872	910	877	144	268	500	600	1	1	28878608	260	-2.70	0.41	12	0.01	-333.00	2218.00	1570	20240823	-42.74	865	20241210	3.93	1570	-42.74	20240823	865	3.93	20241210	1570	-42.74	20240823	865	3.93	20241210	1.97	N	007120	500	144 억	338336	N	N	1	N	N
74	20241217	160223	57	100.00	KOSPI			N	N	N	N	N	894	-23	5	-2.51	106077223	117622	53.85	917	927	894	1192	642	917	901.88	1.28	0	-15721	955	936	926	907	897	931	902	144	275	500	620	1	1	28878608	258	-2.68	0.40	12	0.41	-333.00	2218.00	1570	20240823	-43.06	865	20241210	3.35	1570	-43.06	20240823	865	3.35	20241210	1570	-43.06	20240823	865	3.35	20241210	1.95	N	007120	500	144 억	369569	N	N	1	N	N
75	20241217	150224	57	100.00	KOSPI			N	N	N	N	N	900	-17	5	-1.85	86603494	95888	43.90	917	927	894	1192	642	917	903.17	1.28	0	-16539	955	936	926	907	897	931	902	144	275	500	620	1	1	28878608	260	-2.70	0.41	12	0.33	-333.00	2218.00	1570	20240823	-42.68	865	20241210	4.05	1570	-42.68	20240823	865	4.05	20241210	1570	-42.68	20240823	865	4.05	20241210	1.95	N	007120	500	144 억	369569	N	N	1	N	N
76	20241217	140225	57	100.00	KOSPI			N	N	N	N	N	900	-17	5	-1.85	81278489	89969	41.19	917	927	894	1192	642	917	903.41	1.28	0	-15409	955	936	926	907	897	931	902	144	275	500	620	1	1	28878608	260	-2.70	0.41	12	0.31	-333.00	2218.00	1570	20240823	-42.68	865	20241210	4.05	1570	-42.68	20240823	865	4.05	20241210	1570	-42.68	20240823	865	4.05	20241210	1.95	N	007120	500	144 억	369569	N	N	1	N	N
77	20241217	130219	57	100.00	KOSPI			N	N	N	N	N	900	-17	5	-1.85	60145984	66439	30.42	917	927	898	1192	642	917	905.28	1.28	0	-13281	955	936	926	907	897	931	902	144	275	500	620	1	1	28878608	260	-2.70	0.41	12	0.23	-333.00	2218.00	1570	20240823	-42.68	865	20241210	4.05	1570	-42.68	20240823	865	4.05	20241210	1570	-42.68	20240823	865	4.05	20241210	1.95	N	007120	500	144 억	369569	N	N	1	N	N
78	20241217	120224	57	100.00	KOSPI			N	N	N	N	N	905	-12	5	-1.31	52471130	57941	26.53	917	927	898	1192	642	917	905.60	1.28	0	-10704	955	936	926	907	897	931	902	144	275	500	620	1	1	28878608	261	-2.72	0.41	12	0.20	-333.00	2218.00	1570	20240823	-42.36	865	20241210	4.62	1570	-42.36	20240823	865	4.62	20241210	1570	-42.36	20240823	865	4.62	20241210	1.95	N	007120	500	144 억	369569	N	N	1	N	N
79	20241217	110223	57	100.00	KOSPI			N	N	N	N	N	901	-16	5	-1.74	42727380	47182	21.60	917	927	898	1192	642	917	905.59	1.28	0	-9303	955	936	926	907	897	931	902	144	275	500	620	1	1	28878608	260	-2.71	0.41	12	0.16	-333.00	2218.00	1570	20240823	-42.61	865	20241210	4.16	1570	-42.61	20240823	865	4.16	20241210	1570	-42.61	20240823	865	4.16	20241210	1.95	N	007120	500	144 억	369569	N	N	1	N	N
80	20241217	100224	57	100.00	KOSPI			N	N	N	N	N	901	-16	5	-1.74	30000134	33052	15.13	917	927	898	1192	642	917	907.66	1.28	0	-6243	955	936	926	907	897	931	902	144	275	500	620	1	1	28878608	260	-2.71	0.41	12	0.11	-333.00	2218.00	1570	20240823	-42.61	865	20241210	4.16	1570	-42.61	20240823	865	4.16	20241210	1570	-42.61	20240823	865	4.16	20241210	1.95	N	007120	500	144 억	369569	N	N	1	N	N
81	20241217	090223	57	100.00	KOSPI			N	N	N	N	N	920	3	2	0.33	2167514	2362	1.08	917	927	917	1192	642	917	917.66	1.28	0	-1365	955	936	926	907	897	931	902	144	275	500	620	1	1	28878608	266	-2.76	0.41	12	0.01	-333.00	2218.00	1570	20240823	-41.40	865	20241210	6.36	1570	-41.40	20240823	865	6.36	20241210	1570	-41.40	20240823	865	6.36	20241210	1.95	N	007120	500	144 억	369569	N	N	1	N	N
82	20241216	160223	57	100.00	KOSPI			N	N	N	N	N	917	-14	5	-1.50	199357700	215420	303.10	931	945	916	1210	652	931	925.44	1.29	0	-9811	957	943	932	918	907	938	913	144	279	500	630	1	1	28878608	265	-2.75	0.41	12	0.75	-333.00	2218.00	1570	20240823	-41.59	865	20241210	6.01	1570	-41.59	20240823	865	6.01	20241210	1570	-41.59	20240823	865	6.01	20241210	1.92	N	007120	500	144 억	373182	N	N	1	N	N
83	20241216	150224	57	100.00	KOSPI			N	N	N	N	N	917	-14	5	-1.50	184645257	199373	280.52	931	945	917	1210	652	931	926.13	1.29	0	-7171	957	943	932	918	907	938	913	144	279	500	630	1	1	28878608	265	-2.75	0.41	12	0.69	-333.00	2218.00	1570	20240823	-41.59	865	20241210	6.01	1570	-41.59	20240823	865	6.01	20241210	1570	-41.59	20240823	865	6.01	20241210	1.92	N	007120	500	144 억	373182	N	N	34	N	N
84	20241216	140223	57	100.00	KOSPI			N	N	N	N	N	930	-1	5	-0.11	151172972	162900	229.20	931	945	919	1210	652	931	928.01	1.29	0	-1277	957	943	932	918	907	938	913	144	279	500	630	1	1	28878608	269	-2.79	0.42	12	0.56	-333.00	2218.00	1570	20240823	-40.76	865	20241210	7.51	1570	-40.76	20240823	865	7.51	20241210	1570	-40.76	20240823	865	7.51	20241210	1.92	N	007120	500	144 억	373182	N	N	34	N	N
85	20241216	130224	57	100.00	KOSPI			N	N	N	N	N	925	-6	5	-0.64	115284297	123970	174.43	931	945	922	1210	652	931	929.94	1.29	0	678	957	943	932	918	907	938	913	144	279	500	630	1	1	28878608	267	-2.78	0.42	12	0.43	-333.00	2218.00	1570	20240823	-41.08	865	20241210	6.94	1570	-41.08	20240823	865	6.94	20241210	1570	-41.08	20240823	865	6.94	20241210	1.92	N	007120	500	144 억	373182	N	N	34	N	N
86	20241216	120224	57	100.00	KOSPI			N	N	N	N	N	929	-2	5	-0.21	96000898	103153	145.14	931	945	924	1210	652	931	930.67	1.29	0	-1518	957	943	932	918	907	938	913	144	279	500	630	1	1	28878608	268	-2.79	0.42	12	0.36	-333.00	2218.00	1570	20240823	-40.83	865	20241210	7.40	1570	-40.83	20240823	865	7.40	20241210	1570	-40.83	20240823	865	7.40	20241210	1.92	N	007120	500	144 억	373182	N	N	34	N	N
87	20241216	110223	57	100.00	KOSPI			N	N	N	N	N	930	-1	5	-0.11	81589335	87587	123.24	931	945	924	1210	652	931	931.52	1.29	0	-1490	957	943	932	918	907	938	913	144	279	500	630	1	1	28878608	269	-2.79	0.42	12	0.30	-333.00	2218.00	1570	20240823	-40.76	865	20241210	7.51	1570	-40.76	20240823	865	7.51	20241210	1570	-40.76	20240823	865	7.51	20241210	1.92	N	007120	500	144 억	373182	N	N	34	N	N
88	20241216	100223	57	100.00	KOSPI			N	N	N	N	N	927	-4	5	-0.43	63007381	67596	95.11	931	945	926	1210	652	931	932.12	1.29	0	-2052	957	943	932	918	907	938	913	144	279	500	630	1	1	28878608	268	-2.78	0.42	12	0.23	-333.00	2218.00	1570	20240823	-40.96	865	20241210	7.17	1570	-40.96	20240823	865	7.17	20241210	1570	-40.96	20240823	865	7.17	20241210	1.92	N	007120	500	144 억	373182	N	N	34	N	N
89	20241216	090224	57	100.00	KOSPI			N	N	N	N	N	934	3	2	0.32	2496014	2681	3.77	931	934	931	1210	652	931	931.00	1.29	0	53	957	943	932	918	907	938	913	144	279	500	630	1	1	28878608	270	-2.80	0.42	12	0.01	-333.00	2218.00	1570	20240823	-40.51	865	20241210	7.98	1570	-40.51	20240823	865	7.98	20241210	1570	-40.51	20240823	865	7.98	20241210	1.92	N	007120	500	144 억	373182	N	N	34	N	N
90	20241213	160217	57	100.00	KOSPI			N	N	N	N	N	931	-15	5	-1.59	64816622	69772	31.43	946	946	921	1229	663	946	928.98	1.29	0	-182	997	971	948	922	899	960	911	144	283	500	640	1	1	28878608	269	-2.80	0.42	12	0.24	-333.00	2218.00	1570	20240823	-40.70	865	20241210	7.63	1570	-40.70	20240823	865	7.63	20241210	1570	-40.70	20240823	865	7.63	20241210	1.88	N	007120	500	144 억	373364	N	N	34	N	N
91	20241213	150223	57	100.00	KOSPI			N	N	N	N	N	930	-16	5	-1.69	50608031	54466	24.54	946	946	921	1229	663	946	929.17	1.29	0	828	997	971	948	922	899	960	911	144	283	500	640	1	1	28878608	269	-2.79	0.42	12	0.19	-333.00	2218.00	1570	20240823	-40.76	865	20241210	7.51	1570	-40.76	20240823	865	7.51	20241210	1570	-40.76	20240823	865	7.51	20241210	1.88	N	007120	500	144 억	373364	N	N	0	N	N
92	20241213	140224	57	100.00	KOSPI			N	N	N	N	N	933	-13	5	-1.37	47752637	51388	23.15	946	946	921	1229	663	946	929.26	1.29	0	-960	997	971	948	922	899	960	911	144	283	500	640	1	1	28878608	269	-2.80	0.42	12	0.18	-333.00	2218.00	1570	20240823	-40.57	865	20241210	7.86	1570	-40.57	20240823	865	7.86	20241210	1570	-40.57	20240823	865	7.86	20241210	1.88	N	007120	500	144 억	373364	N	N	0	N	N
93	20241213	130223	57	100.00	KOSPI			N	N	N	N	N	936	-10	5	-1.06	45570711	49050	22.10	946	946	921	1229	663	946	929.07	1.29	0	-364	997	971	948	922	899	960	911	144	283	500	640	1	1	28878608	270	-2.81	0.42	12	0.17	-333.00	2218.00	1570	20240823	-40.38	865	20241210	8.21	1570	-40.38	20240823	865	8.21	20241210	1570	-40.38	20240823	865	8.21	20241210	1.88	N	007120	500	144 억	373364	N	N	0	N	N
94	20241213	120224	57	100.00	KOSPI			N	N	N	N	N	935	-11	5	-1.16	42760807	46047	20.74	946	946	921	1229	663	946	928.63	1.29	0	-256	997	971	948	922	899	960	911	144	283	500	640	1	1	28878608	270	-2.81	0.42	12	0.16	-333.00	2218.00	1570	20240823	-40.45	865	20241210	8.09	1570	-40.45	20240823	865	8.09	20241210	1570	-40.45	20240823	865	8.09	20241210	1.88	N	007120	500	144 억	373364	N	N	0	N	N
95	20241213	110223	57	100.00	KOSPI			N	N	N	N	N	929	-17	5	-1.80	28317315	30461	13.72	946	946	921	1229	663	946	929.63	1.29	0	416	997	971	948	922	899	960	911	144	283	500	640	1	1	28878608	268	-2.79	0.42	12	0.11	-333.00	2218.00	1570	20240823	-40.83	865	20241210	7.40	1570	-40.83	20240823	865	7.40	20241210	1570	-40.83	20240823	865	7.40	20241210	1.88	N	007120	500	144 억	373364	N	N	0	N	N
96	20241213	100223	57	100.00	KOSPI			N	N	N	N	N	943	-3	5	-0.32	8768170	9324	4.20	946	946	926	1229	663	946	940.39	1.29	0	-589	997	971	948	922	899	960	911	144	283	500	640	1	1	28878608	272	-2.83	0.43	12	0.03	-333.00	2218.00	1570	20240823	-39.94	865	20241210	9.02	1570	-39.94	20240823	865	9.02	20241210	1570	-39.94	20240823	865	9.02	20241210	1.88	N	007120	500	144 억	373364	N	N	0	N	N
97	20241213	090223	57	100.00	KOSPI			N	N	N	N	N	946	0	3	0.00	1354672	1432	0.65	946	946	946	1229	663	946	946.00	1.29	0	-204	997	971	948	922	899	960	911	144	283	500	640	1	1	28878608	273	-2.84	0.43	12	0.00	-333.00	2218.00	1570	20240823	-39.75	865	20241210	9.36	1570	-39.75	20240823	865	9.36	20241210	1570	-39.75	20240823	865	9.36	20241210	1.88	N	007120	500	144 억	373364	N	N	0	N	N
98	20241212	160223	57	100.00	KOSPI			N	N	N	N	N	946	9	2	0.96	209367925	221970	69.26	970	974	925	1218	656	937	943.23	1.29	0	-8079	985	960	914	889	843	973	902	144	281	500	630	1	1	28878608	273	-2.84	0.43	12	0.77	-333.00	2218.00	1570	20240823	-39.75	865	20241210	9.36	1570	-39.75	20240823	865	9.36	20241210	1570	-39.75	20240823	865	9.36	20241210	1.88	N	007120	500	144 억	371710	N	N	0	N	N
99	20241212	150222	57	100.00	KOSPI			N	N	N	N	N	933	-4	5	-0.43	201531080	213657	66.66	970	974	925	1218	656	937	943.25	1.29	0	-8209	985	960	914	889	843	973	902	144	281	500	630	1	1	28878608	269	-2.80	0.42	12	0.74	-333.00	2218.00	1570	20240823	-40.57	865	20241210	7.86	1570	-40.57	20240823	865	7.86	20241210	1570	-40.57	20240823	865	7.86	20241210	1.88	N	007120	500	144 억	371710	N	N	0	N	N
100	20241212	140223	57	100.00	KOSPI			N	N	N	N	N	932	-5	5	-0.53	198741516	210672	65.73	970	974	925	1218	656	937	943.37	1.29	0	-9369	985	960	914	889	843	973	902	144	281	500	630	1	1	28878608	269	-2.80	0.42	12	0.73	-333.00	2218.00	1570	20240823	-40.64	865	20241210	7.75	1570	-40.64	20240823	865	7.75	20241210	1570	-40.64	20240823	865	7.75	20241210	1.88	N	007120	500	144 억	371710	N	N	0	N	N
101	20241212	130222	57	100.00	KOSPI			N	N	N	N	N	926	-11	5	-1.17	188113643	199260	62.17	970	974	926	1218	656	937	944.06	1.29	0	-6606	985	960	914	889	843	973	902	144	281	500	630	1	1	28878608	267	-2.78	0.42	12	0.69	-333.00	2218.00	1570	20240823	-41.02	865	20241210	7.05	1570	-41.02	20240823	865	7.05	20241210	1570	-41.02	20240823	865	7.05	20241210	1.88	N	007120	500	144 억	371710	N	N	0	N	N
102	20241212	120220	57	100.00	KOSPI			N	N	N	N	N	953	16	2	1.71	151057706	159548	49.78	970	974	927	1218	656	937	946.79	1.29	0	-12633	985	960	914	889	843	973	902	144	281	500	630	1	1	28878608	275	-2.86	0.43	12	0.55	-333.00	2218.00	1570	20240823	-39.30	865	20241210	10.17	1570	-39.30	20240823	865	10.17	20241210	1570	-39.30	20240823	865	10.17	20241210	1.88	N	007120	500	144 억	371710	N	N	0	N	N
103	20241212	110221	57	100.00	KOSPI			N	N	N	N	N	938	1	2	0.11	124328171	131461	41.02	970	974	927	1218	656	937	945.74	1.29	0	-9903	985	960	914	889	843	973	902	144	281	500	630	1	1	28878608	271	-2.82	0.42	12	0.46	-333.00	2218.00	1570	20240823	-40.25	865	20241210	8.44	1570	-40.25	20240823	865	8.44	20241210	1570	-40.25	20240823	865	8.44	20241210	1.88	N	007120	500	144 억	371710	N	N	0	N	N
104	20241212	100221	57	100.00	KOSPI			N	N	N	N	N	938	1	2	0.11	78558834	82306	25.68	970	974	936	1218	656	937	954.47	1.29	0	-11233	985	960	914	889	843	973	902	144	281	500	630	1	1	28878608	271	-2.82	0.42	12	0.29	-333.00	2218.00	1570	20240823	-40.25	865	20241210	8.44	1570	-40.25	20240823	865	8.44	20241210	1570	-40.25	20240823	865	8.44	20241210	1.88	N	007120	500	144 억	371710	N	N	0	N	N
105	20241212	090222	57	100.00	KOSPI			N	N	N	N	N	944	7	2	0.75	11513128	11940	3.73	970	974	944	1218	656	937	964.25	1.29	0	1532	985	960	914	889	843	973	902	144	281	500	630	1	1	28878608	273	-2.83	0.43	12	0.04	-333.00	2218.00	1570	20240823	-39.87	865	20241210	9.13	1570	-39.87	20240823	865	9.13	20241210	1570	-39.87	20240823	865	9.13	20241210	1.88	N	007120	500	144 억	371710	N	N	0	N	N
106	20241211	160221	57	100.00	KOSPI			N	N	N	N	N	937	53	2	6.00	286964211	315754	166.09	868	939	868	1149	619	884	908.81	0.99	0	80340	923	903	884	864	845	913	874	144	265	500	600	1	1	28878608	271	-2.81	0.42	12	1.09	-333.00	2218.00	1570	20240823	-40.32	865	20241210	8.32	1570	-40.32	20240823	865	8.32	20241210	1570	-40.32	20240823	865	8.32	20241210	1.87	N	007120	500	144 억	285409	N	N	0	N	N
107	20241211	150159	57	100.00	KOSPI			N	N	N	N	N	939	55	2	6.22	272884165	300733	158.19	868	939	868	1149	619	884	907.40	0.99	0	79276	923	903	884	864	845	913	874	144	265	500	600	1	1	28878608	271	-2.82	0.42	12	1.04	-333.00	2218.00	1570	20240823	-40.19	865	20241210	8.55	1570	-40.19	20240823	865	8.55	20241210	1570	-40.19	20240823	865	8.55	20241210	1.87	N	007120	500	144 억	285409	N	N	0	N	N
108	20241211	140222	57	100.00	KOSPI			N	N	N	N	N	926	42	2	4.75	191740964	213584	112.35	868	939	868	1149	619	884	897.73	0.99	0	48212	923	903	884	864	845	913	874	144	265	500	600	1	1	28878608	267	-2.78	0.42	12	0.74	-333.00	2218.00	1570	20240823	-41.02	865	20241210	7.05	1570	-41.02	20240823	865	7.05	20241210	1570	-41.02	20240823	865	7.05	20241210	1.87	N	007120	500	144 억	285409	N	N	0	N	N
109	20241211	130222	57	100.00	KOSPI			N	N	N	N	N	920	36	2	4.07	187951666	209470	110.18	868	939	868	1149	619	884	897.27	0.99	0	45868	923	903	884	864	845	913	874	144	265	500	600	1	1	28878608	266	-2.76	0.41	12	0.73	-333.00	2218.00	1570	20240823	-41.40	865	20241210	6.36	1570	-41.40	20240823	865	6.36	20241210	1570	-41.40	20240823	865	6.36	20241210	1.87	N	007120	500	144 억	285409	N	N	0	N	N
110	20241211	120221	57	100.00	KOSPI			N	N	N	N	N	923	39	2	4.41	168269282	188206	99.00	868	939	868	1149	619	884	894.07	0.99	0	39682	923	903	884	864	845	913	874	144	265	500	600	1	1	28878608	267	-2.77	0.42	12	0.65	-333.00	2218.00	1570	20240823	-41.21	865	20241210	6.71	1570	-41.21	20240823	865	6.71	20241210	1570	-41.21	20240823	865	6.71	20241210	1.87	N	007120	500	144 억	285409	N	N	0	N	N
111	20241211	110222	57	100.00	KOSPI			N	N	N	N	N	921	37	2	4.19	163326615	182843	96.18	868	939	868	1149	619	884	893.26	0.99	0	37449	923	903	884	864	845	913	874	144	265	500	600	1	1	28878608	266	-2.77	0.42	12	0.63	-333.00	2218.00	1570	20240823	-41.34	865	20241210	6.47	1570	-41.34	20240823	865	6.47	20241210	1570	-41.34	20240823	865	6.47	20241210	1.87	N	007120	500	144 억	285409	N	N	0	N	N
112	20241211	100222	57	100.00	KOSPI			N	N	N	N	N	932	48	2	5.43	129376012	146006	76.80	868	939	868	1149	619	884	886.10	0.99	0	25237	923	903	884	864	845	913	874	144	265	500	600	1	1	28878608	269	-2.80	0.42	12	0.51	-333.00	2218.00	1570	20240823	-40.64	865	20241210	7.75	1570	-40.64	20240823	865	7.75	20241210	1570	-40.64	20240823	865	7.75	20241210	1.87	N	007120	500	144 억	285409	N	N	0	N	N
113	20241211	090223	57	100.00	KOSPI			N	N	N	N	N	880	-4	5	-0.45	60209305	69129	36.36	868	884	868	1149	619	884	870.97	0.99	0	17949	923	903	884	864	845	913	874	144	265	500	600	1	1	28878608	254	-2.64	0.40	12	0.24	-333.00	2218.00	1570	20240823	-43.95	865	20241210	1.73	1570	-43.95	20240823	865	1.73	20241210	1570	-43.95	20240823	865	1.73	20241210	1.87	N	007120	500	144 억	285409	N	N	0	N	N
114	20241210	160222	57	100.00	KOSPI	신저가		N	N	N	N	N	884	14	2	1.61	169170125	189602	98.35	865	904	865	1131	609	870	892.24	0.80	0	56867	990	930	899	839	808	914	823	144	261	500	590	1	1	28878608	255	-2.65	0.40	12	0.66	-333.00	2218.00	1570	20240823	-43.69	865	20241210	2.20	1570	-43.69	20240823	865	2.20	20241210	1570	-43.69	20240823	865	2.20	20241210	1.87	N	007120	500	144 억	230211	N	N	0	N	N
115	20241210	150221	57	100.00	KOSPI	신저가		N	N	N	N	N	893	23	2	2.64	149183700	167009	86.63	865	904	865	1131	609	870	893.27	0.80	0	49912	990	930	899	839	808	914	823	144	261	500	590	1	1	28878608	258	-2.68	0.40	12	0.58	-333.00	2218.00	1570	20240823	-43.12	865	20241210	3.24	1570	-43.12	20240823	865	3.24	20241210	1570	-43.12	20240823	865	3.24	20241210	1.87	N	007120	500	144 억	230211	N	N	0	N	N
116	20241210	140222	57	100.00	KOSPI	신저가		N	N	N	N	N	893	23	2	2.64	108309034	121272	62.90	865	904	865	1131	609	870	893.11	0.80	0	40252	990	930	899	839	808	914	823	144	261	500	590	1	1	28878608	258	-2.68	0.40	12	0.42	-333.00	2218.00	1570	20240823	-43.12	865	20241210	3.24	1570	-43.12	20240823	865	3.24	20241210	1570	-43.12	20240823	865	3.24	20241210	1.87	N	007120	500	144 억	230211	N	N	0	N	N
117	20241210	130220	57	100.00	KOSPI	신저가		N	N	N	N	N	886	16	2	1.84	94669443	105991	54.98	865	904	865	1131	609	870	893.18	0.80	0	42196	990	930	899	839	808	914	823	144	261	500	590	1	1	28878608	256	-2.66	0.40	12	0.37	-333.00	2218.00	1570	20240823	-43.57	865	20241210	2.43	1570	-43.57	20240823	865	2.43	20241210	1570	-43.57	20240823	865	2.43	20241210	1.87	N	007120	500	144 억	230211	N	N	0	N	N
118	20241210	120221	57	100.00	KOSPI	신저가		N	N	N	N	N	900	30	2	3.45	87772105	98237	50.95	865	904	865	1131	609	870	893.47	0.80	0	40183	990	930	899	839	808	914	823	144	261	500	590	1	1	28878608	260	-2.70	0.41	12	0.34	-333.00	2218.00	1570	20240823	-42.68	865	20241210	4.05	1570	-42.68	20240823	865	4.05	20241210	1570	-42.68	20240823	865	4.05	20241210	1.87	N	007120	500	144 억	230211	N	N	0	N	N
119	20241210	110220	57	100.00	KOSPI	신저가		N	N	N	N	N	897	27	2	3.10	85289189	95472	49.52	865	904	865	1131	609	870	893.34	0.80	0	39257	990	930	899	839	808	914	823	144	261	500	590	1	1	28878608	259	-2.69	0.40	12	0.33	-333.00	2218.00	1570	20240823	-42.87	865	20241210	3.70	1570	-42.87	20240823	865	3.70	20241210	1570	-42.87	20240823	865	3.70	20241210	1.87	N	007120	500	144 억	230211	N	N	0	N	N
120	20241210	100220	57	100.00	KOSPI	신저가		N	N	N	N	N	900	30	2	3.45	54660800	61351	31.82	865	900	865	1131	609	870	890.95	0.80	0	40696	990	930	899	839	808	914	823	144	261	500	590	1	1	28878608	260	-2.70	0.41	12	0.21	-333.00	2218.00	1570	20240823	-42.68	865	20241210	4.05	1570	-42.68	20240823	865	4.05	20241210	1570	-42.68	20240823	865	4.05	20241210	1.87	N	007120	500	144 억	230211	N	N	0	N	N
121	20241210	090223	57	100.00	KOSPI	신저가		N	N	N	N	N	870	0	3	0.00	6154310	7109	3.69	865	870	865	1131	609	870	865.71	0.80	0	6570	990	930	899	839	808	914	823	144	261	500	590	1	1	28878608	251	-2.61	0.39	12	0.02	-333.00	2218.00	1570	20240823	-44.59	865	20241210	0.58	1570	-44.59	20240823	865	0.58	20241210	1570	-44.59	20240823	865	0.58	20241210	1.87	N	007120	500	144 억	230211	N	N	0	N	N
122	20241209	160219	57	100.00	KOSPI	신저가		N	N	N	N	N	870	-66	5	-7.05	170165625	192587	115.46	937	959	868	1216	656	936	883.58	0.83	0	-4947	1018	976	943	901	868	960	885	144	280	500	630	1	1	28878608	251	-2.61	0.39	12	0.67	-333.00	2218.00	1570	20240823	-44.59	868	20241209	0.23	1570	-44.59	20240823	868	0.23	20241209	1570	-44.59	20240823	868	0.23	20241209	1.72	N	007120	500	144 억	238856	N	N	0	N	N
123	20241209	150221	57	100.00	KOSPI	신저가		N	N	N	N	N	881	-55	5	-5.88	156101671	176436	105.78	937	959	868	1216	656	936	884.75	0.83	0	-5261	1018	976	943	901	868	960	885	144	280	500	630	1	1	28878608	254	-2.65	0.40	12	0.61	-333.00	2218.00	1570	20240823	-43.89	868	20241209	1.50	1570	-43.89	20240823	868	1.50	20241209	1570	-43.89	20240823	868	1.50	20241209	1.72	N	007120	500	144 억	238856	N	N	0	N	N
124	20241209	140221	57	100.00	KOSPI	신저가		N	N	N	N	N	878	-58	5	-6.20	116141741	131061	78.57	937	959	868	1216	656	936	886.17	0.83	0	-10083	1018	976	943	901	868	960	885	144	280	500	630	1	1	28878608	254	-2.64	0.40	12	0.45	-333.00	2218.00	1570	20240823	-44.08	868	20241209	1.15	1570	-44.08	20240823	868	1.15	20241209	1570	-44.08	20240823	868	1.15	20241209	1.72	N	007120	500	144 억	238856	N	N	0	N	N
125	20241209	130222	57	100.00	KOSPI	신저가		N	N	N	N	N	878	-58	5	-6.20	102459078	115463	69.22	937	959	868	1216	656	936	887.38	0.83	0	-4304	1018	976	943	901	868	960	885	144	280	500	630	1	1	28878608	254	-2.64	0.40	12	0.40	-333.00	2218.00	1570	20240823	-44.08	868	20241209	1.15	1570	-44.08	20240823	868	1.15	20241209	1570	-44.08	20240823	868	1.15	20241209	1.72	N	007120	500	144 억	238856	N	N	0	N	N
126	20241209	120221	57	100.00	KOSPI	신저가		N	N	N	N	N	877	-59	5	-6.30	92480864	104096	62.41	937	959	868	1216	656	936	888.42	0.83	0	-2426	1018	976	943	901	868	960	885	144	280	500	630	1	1	28878608	253	-2.63	0.40	12	0.36	-333.00	2218.00	1570	20240823	-44.14	868	20241209	1.04	1570	-44.14	20240823	868	1.04	20241209	1570	-44.14	20240823	868	1.04	20241209	1.72	N	007120	500	144 억	238856	N	N	0	N	N
127	20241209	110221	57	100.00	KOSPI	신저가		N	N	N	N	N	886	-50	5	-5.34	72510321	81325	48.76	937	959	873	1216	656	936	891.61	0.83	0	-407	1018	976	943	901	868	960	885	144	280	500	630	1	1	28878608	256	-2.66	0.40	12	0.28	-333.00	2218.00	1570	20240823	-43.57	873	20241209	1.49	1570	-43.57	20240823	873	1.49	20241209	1570	-43.57	20240823	873	1.49	20241209	1.72	N	007120	500	144 억	238856	N	N	0	N	N
128	20241209	100221	57	100.00	KOSPI	신저가		N	N	N	N	N	910	-26	5	-2.78	17305211	18853	11.30	937	959	900	1216	656	936	917.90	0.83	0	-1832	1018	976	943	901	868	960	885	144	280	500	630	1	1	28878608	263	-2.73	0.41	12	0.07	-333.00	2218.00	1570	20240823	-42.04	900	20241209	1.11	1570	-42.04	20240823	900	1.11	20241209	1570	-42.04	20240823	900	1.11	20241209	1.72	N	007120	500	144 억	238856	N	N	0	N	N
129	20241209	090220	57	100.00	KOSPI			N	N	N	N	N	937	1	2	0.11	628237	670	0.40	937	959	937	1216	656	936	937.67	0.83	0	-229	1018	976	943	901	868	960	885	144	280	500	630	1	1	28878608	271	-2.81	0.42	12	0.00	-333.00	2218.00	1570	20240823	-40.32	900	20240806	4.11	1570	-40.32	20240823	900	4.11	20240806	1570	-40.32	20240823	900	4.11	20240806	1.72	N	007120	500	144 억	238856	N	N	0	N	N
130	20241206	160220	57	100.00	KOSPI		서비스업	N	N	N	N	N	936	-18	5	-1.89	156229252	166507	65.42	965	985	910	1240	668	954	938.27	0.85	0	-7480	1020	987	968	935	916	977	925	144	286	500	640	1	1	28878608	270	-2.81	0.42	12	0.58	-333.00	2218.00	1570	20240823	-40.38	900	20240806	4.00	1570	-40.38	20240823	900	4.00	20240806	1570	-40.38	20240823	900	4.00	20240806	1.96	N	007120	500	144 억	246258	N	N	0	N	N
131	20241206	150220	57	100.00	KOSPI		서비스업	N	N	N	N	N	928	-26	5	-2.73	149617674	159361	62.61	965	985	910	1240	668	954	938.86	0.85	0	-7436	1020	987	968	935	916	977	925	144	286	500	640	1	1	28878608	268	-2.79	0.42	12	0.55	-333.00	2218.00	1570	20240823	-40.89	900	20240806	3.11	1570	-40.89	20240823	900	3.11	20240806	1570	-40.89	20240823	900	3.11	20240806	1.96	N	007120	500	144 억	246258	N	N	0	N	N
132	20241206	140219	57	100.00	KOSPI		서비스업	N	N	N	N	N	926	-28	5	-2.94	135293948	143901	56.54	965	985	910	1240	668	954	940.19	0.85	0	-8127	1020	987	968	935	916	977	925	144	286	500	640	1	1	28878608	267	-2.78	0.42	12	0.50	-333.00	2218.00	1570	20240823	-41.02	900	20240806	2.89	1570	-41.02	20240823	900	2.89	20240806	1570	-41.02	20240823	900	2.89	20240806	1.96	N	007120	500	144 억	246258	N	N	0	N	N
133	20241206	130220	57	100.00	KOSPI		서비스업	N	N	N	N	N	928	-26	5	-2.73	130959316	139196	54.69	965	985	910	1240	668	954	940.83	0.85	0	-7747	1020	987	968	935	916	977	925	144	286	500	640	1	1	28878608	268	-2.79	0.42	12	0.48	-333.00	2218.00	1570	20240823	-40.89	900	20240806	3.11	1570	-40.89	20240823	900	3.11	20240806	1570	-40.89	20240823	900	3.11	20240806	1.96	N	007120	500	144 억	246258	N	N	0	N	N
134	20241206	120219	57	100.00	KOSPI		서비스업	N	N	N	N	N	930	-24	5	-2.52	127937679	135940	53.41	965	985	910	1240	668	954	941.13	0.85	0	-7445	1020	987	968	935	916	977	925	144	286	500	640	1	1	28878608	269	-2.79	0.42	12	0.47	-333.00	2218.00	1570	20240823	-40.76	900	20240806	3.33	1570	-40.76	20240823	900	3.33	20240806	1570	-40.76	20240823	900	3.33	20240806	1.96	N	007120	500	144 억	246258	N	N	0	N	N
135	20241206	110220	57	100.00	KOSPI		서비스업	N	N	N	N	N	931	-23	5	-2.41	112360800	119244	46.85	965	985	910	1240	668	954	942.28	0.85	0	-12065	1020	987	968	935	916	977	925	144	286	500	640	1	1	28878608	269	-2.80	0.42	12	0.41	-333.00	2218.00	1570	20240823	-40.70	900	20240806	3.44	1570	-40.70	20240823	900	3.44	20240806	1570	-40.70	20240823	900	3.44	20240806	1.96	N	007120	500	144 억	246258	N	N	0	N	N
136	20241206	100218	57	100.00	KOSPI		서비스업	N	N	N	N	N	965	11	2	1.15	34634297	35616	13.99	965	985	957	1240	668	954	972.44	0.85	0	-17449	1020	987	968	935	916	977	925	144	286	500	640	1	1	28878608	279	-2.90	0.44	12	0.12	-333.00	2218.00	1570	20240823	-38.54	900	20240806	7.22	1570	-38.54	20240823	900	7.22	20240806	1570	-38.54	20240823	900	7.22	20240806	1.96	N	007120	500	144 억	246258	N	N	0	N	N
137	20241206	090219	57	100.00	KOSPI		서비스업	N	N	N	N	N	965	11	2	1.15	1572950	1630	0.64	965	965	965	1240	668	954	965.00	0.85	0	-342	1020	987	968	935	916	977	925	144	286	500	640	1	1	28878608	279	-2.90	0.44	12	0.01	-333.00	2218.00	1570	20240823	-38.54	900	20240806	7.22	1570	-38.54	20240823	900	7.22	20240806	1570	-38.54	20240823	900	7.22	20240806	1.96	N	007120	500	144 억	246258	N	N	0	N	N
138	20241205	160216	57	100.00	KOSPI		서비스업	N	N	N	N	N	954	-46	5	-4.60	245893877	252834	86.96	993	1001	949	1300	700	1000	972.63	1.09	0	-29447	1043	1021	1001	979	959	1032	990	144	300	500	680	1	1	28878608	276	-2.86	0.43	12	0.88	-333.00	2218.00	1570	20240823	-39.24	900	20240806	6.00	1570	-39.24	20240823	900	6.00	20240806	1570	-39.24	20240823	900	6.00	20240806	1.99	N	007120	500	144 억	314789	N	N	0	N	N
139	20241205	150218	57	100.00	KOSPI		서비스업	N	N	N	N	N	958	-42	5	-4.20	238343483	244928	84.24	993	1001	949	1300	700	1000	973.12	1.09	0	-28732	1043	1021	1001	979	959	1032	990	144	300	500	680	1	1	28878608	277	-2.88	0.43	12	0.85	-333.00	2218.00	1570	20240823	-38.98	900	20240806	6.44	1570	-38.98	20240823	900	6.44	20240806	1570	-38.98	20240823	900	6.44	20240806	1.99	N	007120	500	144 억	314789	N	N	0	N	N
140	20241205	140217	57	100.00	KOSPI		서비스업	N	N	N	N	N	974	-26	5	-2.60	226445213	232570	79.99	993	1001	949	1300	700	1000	973.66	1.09	0	-19171	1043	1021	1001	979	959	1032	990	144	300	500	680	1	1	28878608	281	-2.92	0.44	12	0.81	-333.00	2218.00	1570	20240823	-37.96	900	20240806	8.22	1570	-37.96	20240823	900	8.22	20240806	1570	-37.96	20240823	900	8.22	20240806	1.99	N	007120	500	144 억	314789	N	N	0	N	N
141	20241205	130218	57	100.00	KOSPI		서비스업	N	N	N	N	N	967	-33	5	-3.30	174791459	178749	61.48	993	1001	959	1300	700	1000	977.86	1.09	0	-15307	1043	1021	1001	979	959	1032	990	144	300	500	680	1	1	28878608	279	-2.90	0.44	12	0.62	-333.00	2218.00	1570	20240823	-38.41	900	20240806	7.44	1570	-38.41	20240823	900	7.44	20240806	1570	-38.41	20240823	900	7.44	20240806	1.99	N	007120	500	144 억	314789	N	N	0	N	N
142	20241205	120218	57	100.00	KOSPI		서비스업	N	N	N	N	N	970	-30	5	-3.00	160589813	164151	56.46	993	1001	959	1300	700	1000	978.31	1.09	0	-5462	1043	1021	1001	979	959	1032	990	144	300	500	680	1	1	28878608	280	-2.91	0.44	12	0.57	-333.00	2218.00	1570	20240823	-38.22	900	20240806	7.78	1570	-38.22	20240823	900	7.78	20240806	1570	-38.22	20240823	900	7.78	20240806	1.99	N	007120	500	144 억	314789	N	N	0	N	N
143	20241205	110217	57	100.00	KOSPI		서비스업	N	N	N	N	N	990	-10	5	-1.00	33884469	34272	11.79	993	1001	985	1300	700	1000	988.69	1.09	0	-4708	1043	1021	1001	979	959	1032	990	144	300	500	680	1	1	28878608	286	-2.97	0.45	12	0.12	-333.00	2218.00	1570	20240823	-36.94	900	20240806	10.00	1570	-36.94	20240823	900	10.00	20240806	1570	-36.94	20240823	900	10.00	20240806	1.99	N	007120	500	144 억	314789	N	N	0	N	N
144	20241205	100216	57	100.00	KOSPI		서비스업	N	N	N	N	N	991	-9	5	-0.90	19643174	19860	6.83	993	1001	985	1300	700	1000	989.08	1.09	0	-4823	1043	1021	1001	979	959	1032	990	144	300	500	680	1	1	28878608	286	-2.98	0.45	12	0.07	-333.00	2218.00	1570	20240823	-36.88	900	20240806	10.11	1570	-36.88	20240823	900	10.11	20240806	1570	-36.88	20240823	900	10.11	20240806	1.99	N	007120	500	144 억	314789	N	N	0	N	N
145	20241205	090217	57	100.00	KOSPI		서비스업	N	N	N	N	N	993	-7	5	-0.70	58587	59	0.02	993	993	993	1300	700	1000	993.00	1.09	0	-8	1043	1021	1001	979	959	1032	990	144	300	500	680	1	1	28878608	287	-2.98	0.45	12	0.00	-333.00	2218.00	1570	20240823	-36.75	900	20240806	10.33	1570	-36.75	20240823	900	10.33	20240806	1570	-36.75	20240823	900	10.33	20240806	1.99	N	007120	500	144 억	314789	N	N	0	N	N
146	20241204	160214	57	100.00	KOSPI		서비스업	N	N	N	N	N	1000	-30	5	-2.91	290580951	290244	543.66	981	1023	981	1339	721	1030	1001.16	1.04	0	18447	1049	1039	1020	1010	991	1044	1015	144	309	500	700	1	1	28878608	289	-3.00	0.45	12	1.01	-333.00	2218.00	1570	20240823	-36.31	900	20240806	11.11	1570	-36.31	20240823	900	11.11	20240806	1570	-36.31	20240823	900	11.11	20240806	2.05	N	007120	500	144 억	300880	N	N	1	N	N
147	20241204	150215	57	100.00	KOSPI		서비스업	N	N	N	N	N	998	-32	5	-3.11	275738757	275384	515.83	981	1023	981	1339	721	1030	1001.29	1.04	0	19713	1049	1039	1020	1010	991	1044	1015	144	309	500	700	1	1	28878608	288	-3.00	0.45	12	0.95	-333.00	2218.00	1570	20240823	-36.43	900	20240806	10.89	1570	-36.43	20240823	900	10.89	20240806	1570	-36.43	20240823	900	10.89	20240806	2.05	N	007120	500	144 억	300880	N	N	1	N	N
148	20241204	140214	57	100.00	KOSPI		서비스업	N	N	N	N	N	995	-35	5	-3.40	269735619	269342	504.51	981	1023	981	1339	721	1030	1001.46	1.04	0	20818	1049	1039	1020	1010	991	1044	1015	144	309	500	700	1	1	28878608	287	-2.99	0.45	12	0.93	-333.00	2218.00	1570	20240823	-36.62	900	20240806	10.56	1570	-36.62	20240823	900	10.56	20240806	1570	-36.62	20240823	900	10.56	20240806	2.05	N	007120	500	144 억	300880	N	N	1	N	N
149	20241204	130215	57	100.00	KOSPI		서비스업	N	N	N	N	N	990	-40	5	-3.88	255431265	254964	477.58	981	1023	981	1339	721	1030	1001.83	1.04	0	22549	1049	1039	1020	1010	991	1044	1015	144	309	500	700	1	1	28878608	286	-2.97	0.45	12	0.88	-333.00	2218.00	1570	20240823	-36.94	900	20240806	10.00	1570	-36.94	20240823	900	10.00	20240806	1570	-36.94	20240823	900	10.00	20240806	2.05	N	007120	500	144 억	300880	N	N	1	N	N
150	20241204	120215	57	100.00	KOSPI		서비스업	N	N	N	N	N	997	-33	5	-3.20	249126697	248600	465.66	981	1023	981	1339	721	1030	1002.12	1.04	0	26023	1049	1039	1020	1010	991	1044	1015	144	309	500	700	1	1	28878608	288	-2.99	0.45	12	0.86	-333.00	2218.00	1570	20240823	-36.50	900	20240806	10.78	1570	-36.50	20240823	900	10.78	20240806	1570	-36.50	20240823	900	10.78	20240806	2.05	N	007120	500	144 억	300880	N	N	1	N	N
151	20241204	110213	57	100.00	KOSPI		서비스업	N	N	N	N	N	987	-43	5	-4.17	235582335	234909	440.01	981	1023	981	1339	721	1030	1002.87	1.04	0	27653	1049	1039	1020	1010	991	1044	1015	144	309	500	700	1	1	28878608	285	-2.96	0.44	12	0.81	-333.00	2218.00	1570	20240823	-37.13	900	20240806	9.67	1570	-37.13	20240823	900	9.67	20240806	1570	-37.13	20240823	900	9.67	20240806	2.05	N	007120	500	144 억	300880	N	N	1	N	N
152	20241204	100211	57	100.00	KOSPI		서비스업	N	N	N	N	N	1003	-27	5	-2.62	167670268	166948	312.71	981	1023	981	1339	721	1030	1004.33	1.04	0	31451	1049	1039	1020	1010	991	1044	1015	144	309	500	700	1	1	28878608	290	-3.01	0.45	12	0.58	-333.00	2218.00	1570	20240823	-36.11	900	20240806	11.44	1570	-36.11	20240823	900	11.44	20240806	1570	-36.11	20240823	900	11.44	20240806	2.05	N	007120	500	144 억	300880	N	N	1	N	N
153	20241204	090216	57	100.00	KOSPI		서비스업	N	N	N	N	N	1000	-30	5	-2.91	7044834	7108	13.31	981	1020	981	1339	721	1030	991.11	1.04	0	0	1049	1039	1020	1010	991	1044	1015	144	309	500	700	1	1	28878608	289	-3.00	0.45	12	0.02	-333.00	2218.00	1570	20240823	-36.31	900	20240806	11.11	1570	-36.31	20240823	900	11.11	20240806	1570	-36.31	20240823	900	11.11	20240806	2.05	N	007120	500	144 억	300880	N	N	1	N	N
154	20241203	160223	57	100.00	KOSPI		서비스업	N	N	N	N	N	1030	14	2	1.38	50113864	49132	31.86	1001	1030	1001	1320	712	1016	1019.98	1.00	0	8218	1032	1023	1010	1001	988	1028	1006	144	304	500	690	1	1	28878608	297	-3.09	0.46	12	0.17	-333.00	2218.00	1570	20240823	-34.39	900	20240806	14.44	1570	-34.39	20240823	900	14.44	20240806	1570	-34.39	20240823	900	14.44	20240806	2.02	N	007120	500	144 억	290223	N	N	1	N	N
155	20241203	150228	57	100.00	KOSPI		서비스업	N	N	N	N	N	1029	13	2	1.28	47496601	46588	30.21	1001	1030	1001	1320	712	1016	1019.50	1.00	0	7812	1032	1023	1010	1001	988	1028	1006	144	304	500	690	1	1	28878608	297	-3.09	0.46	12	0.16	-333.00	2218.00	1570	20240823	-34.46	900	20240806	14.33	1570	-34.46	20240823	900	14.33	20240806	1570	-34.46	20240823	900	14.33	20240806	2.02	N	007120	500	144 억	290223	N	N	0	N	N
156	20241203	140221	57	100.00	KOSPI		서비스업	N	N	N	N	N	1025	9	2	0.89	37473273	36827	23.88	1001	1025	1001	1320	712	1016	1017.55	1.00	0	6341	1032	1023	1010	1001	988	1028	1006	144	304	500	690	1	1	28878608	296	-3.08	0.46	12	0.13	-333.00	2218.00	1570	20240823	-34.71	900	20240806	13.89	1570	-34.71	20240823	900	13.89	20240806	1570	-34.71	20240823	900	13.89	20240806	2.02	N	007120	500	144 억	290223	N	N	0	N	N
157	20241203	130225	57	100.00	KOSPI		서비스업	N	N	N	N	N	1022	6	2	0.59	23935354	23567	15.28	1001	1023	1001	1320	712	1016	1015.63	1.00	0	4098	1032	1023	1010	1001	988	1028	1006	144	304	500	690	1	1	28878608	295	-3.07	0.46	12	0.08	-333.00	2218.00	1570	20240823	-34.90	900	20240806	13.56	1570	-34.90	20240823	900	13.56	20240806	1570	-34.90	20240823	900	13.56	20240806	2.02	N	007120	500	144 억	290223	N	N	0	N	N
158	20241203	120232	57	100.00	KOSPI		서비스업	N	N	N	N	N	1016	0	3	0.00	15339684	15143	9.82	1001	1020	1001	1320	712	1016	1012.99	1.00	0	204	1032	1023	1010	1001	988	1028	1006	144	304	500	690	1	1	28878608	293	-3.05	0.46	12	0.05	-333.00	2218.00	1570	20240823	-35.29	900	20240806	12.89	1570	-35.29	20240823	900	12.89	20240806	1570	-35.29	20240823	900	12.89	20240806	2.02	N	007120	500	144 억	290223	N	N	0	N	N
159	20241203	110224	57	100.00	KOSPI		서비스업	N	N	N	N	N	1019	3	2	0.30	12095831	11947	7.75	1001	1020	1001	1320	712	1016	1012.46	1.00	0	150	1032	1023	1010	1001	988	1028	1006	144	304	500	690	1	1	28878608	294	-3.06	0.46	12	0.04	-333.00	2218.00	1570	20240823	-35.10	900	20240806	13.22	1570	-35.10	20240823	900	13.22	20240806	1570	-35.10	20240823	900	13.22	20240806	2.02	N	007120	500	144 억	290223	N	N	0	N	N
160	20241203	100216	57	100.00	KOSPI		서비스업	N	N	N	N	N	1016	0	3	0.00	8123954	8043	5.21	1001	1017	1001	1320	712	1016	1010.07	1.00	0	273	1032	1023	1010	1001	988	1028	1006	144	304	500	690	1	1	28878608	293	-3.05	0.46	12	0.03	-333.00	2218.00	1570	20240823	-35.29	900	20240806	12.89	1570	-35.29	20240823	900	12.89	20240806	1570	-35.29	20240823	900	12.89	20240806	2.02	N	007120	500	144 억	290223	N	N	0	N	N
161	20241203	090216	57	100.00	KOSPI		서비스업	N	N	N	N	N	1005	-11	5	-1.08	2043333	2041	1.32	1001	1005	1001	1320	712	1016	1001.14	1.00	0	784	1032	1023	1010	1001	988	1028	1006	144	304	500	690	1	1	28878608	290	-3.02	0.45	12	0.01	-333.00	2218.00	1570	20240823	-35.99	900	20240806	11.67	1570	-35.99	20240823	900	11.67	20240806	1570	-35.99	20240823	900	11.67	20240806	2.02	N	007120	500	144 억	290223	N	N	0	N	N
162	20241202	160211	57	100.00	KOSPI		서비스업	N	N	N	N	N	1016	-5	5	-0.49	155258005	154232	175.38	1010	1019	997	1327	715	1021	1006.65	0.98	0	9228	1049	1035	1023	1009	997	1029	1003	144	306	500	690	1	1	28878608	293	-3.05	0.46	12	0.53	-333.00	2218.00	1570	20240823	-35.29	900	20240806	12.89	1570	-35.29	20240823	900	12.89	20240806	1570	-35.29	20240823	900	12.89	20240806	2.03	N	007120	500	144 억	284077	N	N	0	N	N
163	20241202	150219	57	100.00	KOSPI		서비스업	N	N	N	N	N	1014	-7	5	-0.69	134793002	134086	152.47	1010	1019	997	1327	715	1021	1005.27	0.98	0	10584	1049	1035	1023	1009	997	1029	1003	144	306	500	690	1	1	28878608	293	-3.05	0.46	12	0.46	-333.00	2218.00	1570	20240823	-35.41	900	20240806	12.67	1570	-35.41	20240823	900	12.67	20240806	1570	-35.41	20240823	900	12.67	20240806	2.03	N	007120	500	144 억	284077	N	N	0	N	N
164	20241202	140218	57	100.00	KOSPI		서비스업	N	N	N	N	N	1003	-18	5	-1.76	127932612	127315	144.77	1010	1019	997	1327	715	1021	1004.85	0.98	0	10597	1049	1035	1023	1009	997	1029	1003	144	306	500	690	1	1	28878608	290	-3.01	0.45	12	0.44	-333.00	2218.00	1570	20240823	-36.11	900	20240806	11.44	1570	-36.11	20240823	900	11.44	20240806	1570	-36.11	20240823	900	11.44	20240806	2.03	N	007120	500	144 억	284077	N	N	0	N	N
165	20241202	130223	57	100.00	KOSPI		서비스업	N	N	N	N	N	1004	-17	5	-1.67	122841802	122270	139.04	1010	1019	997	1327	715	1021	1004.68	0.98	0	12526	1049	1035	1023	1009	997	1029	1003	144	306	500	690	1	1	28878608	290	-3.02	0.45	12	0.42	-333.00	2218.00	1570	20240823	-36.05	900	20240806	11.56	1570	-36.05	20240823	900	11.56	20240806	1570	-36.05	20240823	900	11.56	20240806	2.03	N	007120	500	144 억	284077	N	N	0	N	N
166	20241202	120224	57	100.00	KOSPI		서비스업	N	N	N	N	N	999	-22	5	-2.15	113869524	113301	128.84	1010	1019	997	1327	715	1021	1005.02	0.98	0	6647	1049	1035	1023	1009	997	1029	1003	144	306	500	690	1	1	28878608	288	-3.00	0.45	12	0.39	-333.00	2218.00	1570	20240823	-36.37	900	20240806	11.00	1570	-36.37	20240823	900	11.00	20240806	1570	-36.37	20240823	900	11.00	20240806	2.03	N	007120	500	144 억	284077	N	N	0	N	N
167	20241202	110212	57	100.00	KOSPI		서비스업	N	N	N	N	N	1001	-20	5	-1.96	84682115	84107	95.64	1010	1019	1001	1327	715	1021	1006.84	0.98	0	22791	1049	1035	1023	1009	997	1029	1003	144	306	500	690	1	1	28878608	289	-3.01	0.45	12	0.29	-333.00	2218.00	1570	20240823	-36.24	900	20240806	11.22	1570	-36.24	20240823	900	11.22	20240806	1570	-36.24	20240823	900	11.22	20240806	2.03	N	007120	500	144 억	284077	N	N	0	N	N
168	20241202	100213	57	100.00	KOSPI		서비스업	N	N	N	N	N	1005	-16	5	-1.57	54035358	53520	60.86	1010	1019	1005	1327	715	1021	1009.63	0.98	0	18508	1049	1035	1023	1009	997	1029	1003	144	306	500	690	1	1	28878608	290	-3.02	0.45	12	0.19	-333.00	2218.00	1570	20240823	-35.99	900	20240806	11.67	1570	-35.99	20240823	900	11.67	20240806	1570	-35.99	20240823	900	11.67	20240806	2.03	N	007120	500	144 억	284077	N	N	0	N	N
169	20241202	090214	57	100.00	KOSPI		서비스업	N	N	N	N	N	1010	-11	5	-1.08	51510	51	0.06	1010	1010	1010	1327	715	1021	1010.00	0.98	0	13	1049	1035	1023	1009	997	1029	1003	144	306	500	690	1	1	28878608	292	-3.03	0.46	12	0.00	-333.00	2218.00	1570	20240823	-35.67	900	20240806	12.22	1570	-35.67	20240823	900	12.22	20240806	1570	-35.67	20240823	900	12.22	20240806	2.03	N	007120	500	144 억	284077	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History