KissMeData/016880/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

67 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	160331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	89075440	104663	72.97	836	864	835	1088	586	837	851.15	2.18	-8258	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1743430	N	N	2	N	N
3	20241231	150333	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	89075440	104663	72.97	836	864	835	1088	586	837	851.15	2.18	-8258	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1743430	N	N	2	N	N
4	20241231	140332	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	89075440	104663	72.97	836	864	835	1088	586	837	851.15	2.18	-8258	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1743430	N	N	2	N	N
5	20241231	130331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	89075440	104663	72.97	836	864	835	1088	586	837	851.15	2.18	-8258	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1743430	N	N	2	N	N
6	20241231	120331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	89075440	104663	72.97	836	864	835	1088	586	837	851.15	2.18	-8258	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1743430	N	N	2	N	N
7	20241231	110331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	89075440	104663	72.97	836	864	835	1088	586	837	851.15	2.18	-8258	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1743430	N	N	2	N	N
8	20241231	100329	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	89075440	104663	72.97	836	864	835	1088	586	837	851.15	2.18	-8258	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1743430	N	N	2	N	N
9	20241231	090333	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	89075440	104663	72.97	836	864	835	1088	586	837	851.15	2.18	-8258	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1743430	N	N	2	N	N
10	20241230	160330	57	100.00	KOSPI		일반서비스	N	N	N	N	N	837	0	3	0.00	88608446	104106	72.58	836	864	835	1088	586	837	851.15	2.19	0	-5053	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	669	-6.34	0.96	12	0.13	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1751688	N	N	2	N	N
11	20241230	150332	57	100.00	KOSPI		일반서비스	N	N	N	N	N	859	22	2	2.63	64412824	75582	52.69	836	864	835	1088	586	837	852.22	2.19	0	-5971	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	687	-6.51	0.99	12	0.09	-132.00	871.00	1627	20240522	-47.20	780	20241210	10.13	1627	-47.20	20240522	780	10.13	20241210	1627	-47.20	20240522	780	10.13	20241210	0.46	N	016880	500	422 억	1751688	N	N	2	N	N
12	20241230	140330	57	100.00	KOSPI		일반서비스	N	N	N	N	N	854	17	2	2.03	32762314	38757	27.02	836	854	835	1088	586	837	845.33	2.19	0	4868	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	683	-6.47	0.98	12	0.05	-132.00	871.00	1627	20240522	-47.51	780	20241210	9.49	1627	-47.51	20240522	780	9.49	20241210	1627	-47.51	20240522	780	9.49	20241210	0.46	N	016880	500	422 억	1751688	N	N	2	N	N
13	20241230	130331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	844	7	2	0.84	12207941	14499	10.11	836	846	835	1088	586	837	841.99	2.19	0	5040	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	675	-6.39	0.97	12	0.02	-132.00	871.00	1627	20240522	-48.13	780	20241210	8.21	1627	-48.13	20240522	780	8.21	20241210	1627	-48.13	20240522	780	8.21	20241210	0.46	N	016880	500	422 억	1751688	N	N	2	N	N
14	20241230	120330	57	100.00	KOSPI		일반서비스	N	N	N	N	N	844	7	2	0.84	11965073	14211	9.91	836	846	835	1088	586	837	841.96	2.19	0	5040	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	675	-6.39	0.97	12	0.02	-132.00	871.00	1627	20240522	-48.13	780	20241210	8.21	1627	-48.13	20240522	780	8.21	20241210	1627	-48.13	20240522	780	8.21	20241210	0.46	N	016880	500	422 억	1751688	N	N	2	N	N
15	20241230	110331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	846	9	2	1.08	11452735	13604	9.48	836	846	835	1088	586	837	841.87	2.19	0	5040	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	676	-6.41	0.97	12	0.02	-132.00	871.00	1627	20240522	-48.00	780	20241210	8.46	1627	-48.00	20240522	780	8.46	20241210	1627	-48.00	20240522	780	8.46	20241210	0.46	N	016880	500	422 억	1751688	N	N	2	N	N
16	20241230	100331	57	100.00	KOSPI		일반서비스	N	N	N	N	N	840	3	2	0.36	9100088	10816	7.54	836	845	835	1088	586	837	841.35	2.19	0	2722	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	671	-6.36	0.96	12	0.01	-132.00	871.00	1627	20240522	-48.37	780	20241210	7.69	1627	-48.37	20240522	780	7.69	20241210	1627	-48.37	20240522	780	7.69	20241210	0.46	N	016880	500	422 억	1751688	N	N	2	N	N
17	20241230	090333	57	100.00	KOSPI		일반서비스	N	N	N	N	N	839	2	2	0.24	176476	211	0.15	836	840	836	1088	586	837	836.38	2.19	0	35	865	851	840	826	815	858	833	422	251	500	510	1	1	79927080	671	-6.36	0.96	12	0.00	-132.00	871.00	1627	20240522	-48.43	780	20241210	7.56	1627	-48.43	20240522	780	7.56	20241210	1627	-48.43	20240522	780	7.56	20241210	0.46	N	016880	500	422 억	1751688	N	N	2	N	N
18	20241227	160330	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	-10	5	-1.18	120298588	143442	17.11	829	854	829	1101	593	847	838.66	2.17	0	20683	963	905	876	818	789	890	803	422	254	500	520	1	1	79927080	669	-6.34	0.96	12	0.18	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1735630	N	N	2	N	N
19	20241227	150329	57	100.00	KOSPI		서비스업	N	N	N	N	N	844	-3	5	-0.35	101241556	120837	14.42	829	844	829	1101	593	847	837.84	2.17	0	21011	963	905	876	818	789	890	803	422	254	500	520	1	1	79927080	675	-6.39	0.97	12	0.15	-132.00	871.00	1627	20240522	-48.13	780	20241210	8.21	1627	-48.13	20240522	780	8.21	20241210	1627	-48.13	20240522	780	8.21	20241210	0.46	N	016880	500	422 억	1735630	N	N	2	N	N
20	20241227	140332	57	100.00	KOSPI		서비스업	N	N	N	N	N	842	-5	5	-0.59	83194198	99400	11.86	829	844	829	1101	593	847	836.96	2.17	0	14041	963	905	876	818	789	890	803	422	254	500	520	1	1	79927080	673	-6.38	0.97	12	0.12	-132.00	871.00	1627	20240522	-48.25	780	20241210	7.95	1627	-48.25	20240522	780	7.95	20241210	1627	-48.25	20240522	780	7.95	20241210	0.46	N	016880	500	422 억	1735630	N	N	2	N	N
21	20241227	130331	57	100.00	KOSPI		서비스업	N	N	N	N	N	844	-3	5	-0.35	79814057	95369	11.38	829	844	829	1101	593	847	836.90	2.17	0	12574	963	905	876	818	789	890	803	422	254	500	520	1	1	79927080	675	-6.39	0.97	12	0.12	-132.00	871.00	1627	20240522	-48.13	780	20241210	8.21	1627	-48.13	20240522	780	8.21	20241210	1627	-48.13	20240522	780	8.21	20241210	0.46	N	016880	500	422 억	1735630	N	N	2	N	N
22	20241227	120330	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	-10	5	-1.18	62483312	74674	8.91	829	844	829	1101	593	847	836.75	2.17	0	10115	963	905	876	818	789	890	803	422	254	500	520	1	1	79927080	669	-6.34	0.96	12	0.09	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1735630	N	N	2	N	N
23	20241227	110329	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	-10	5	-1.18	48765492	58281	6.95	829	844	829	1101	593	847	836.73	2.17	0	10383	963	905	876	818	789	890	803	422	254	500	520	1	1	79927080	669	-6.34	0.96	12	0.07	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1735630	N	N	2	N	N
24	20241227	100330	57	100.00	KOSPI		서비스업	N	N	N	N	N	844	-3	5	-0.35	24978692	29904	3.57	829	844	829	1101	593	847	835.30	2.17	0	9097	963	905	876	818	789	890	803	422	254	500	520	1	1	79927080	675	-6.39	0.97	12	0.04	-132.00	871.00	1627	20240522	-48.13	780	20241210	8.21	1627	-48.13	20240522	780	8.21	20241210	1627	-48.13	20240522	780	8.21	20241210	0.46	N	016880	500	422 억	1735630	N	N	2	N	N
25	20241227	090332	57	100.00	KOSPI		서비스업	N	N	N	N	N	843	-4	5	-0.47	10690725	12892	1.54	829	843	829	1101	593	847	829.25	2.17	0	-226	963	905	876	818	789	890	803	422	254	500	520	1	1	79927080	674	-6.39	0.97	12	0.02	-132.00	871.00	1627	20240522	-48.19	780	20241210	8.08	1627	-48.19	20240522	780	8.08	20241210	1627	-48.19	20240522	780	8.08	20241210	0.46	N	016880	500	422 억	1735630	N	N	2	N	N
26	20241226	160330	57	100.00	KOSPI		서비스업	N	N	N	N	N	847	-11	5	-1.28	733902569	837499	423.18	880	934	847	1115	601	858	876.32	2.35	0	-139405	868	863	853	848	838	865	850	422	257	500	530	1	1	79927080	677	-6.42	0.97	12	1.05	-132.00	871.00	1627	20240522	-47.94	780	20241210	8.59	1627	-47.94	20240522	780	8.59	20241210	1627	-47.94	20240522	780	8.59	20241210	0.46	N	016880	500	422 억	1874774	N	N	2	N	N
27	20241226	150328	57	100.00	KOSPI		서비스업	N	N	N	N	N	855	-3	5	-0.35	690491532	786383	397.35	880	934	847	1115	601	858	878.06	2.35	0	-135055	868	863	853	848	838	865	850	422	257	500	530	1	1	79927080	683	-6.48	0.98	12	0.98	-132.00	871.00	1627	20240522	-47.45	780	20241210	9.62	1627	-47.45	20240522	780	9.62	20241210	1627	-47.45	20240522	780	9.62	20241210	0.46	N	016880	500	422 억	1874774	N	N	1	N	N
28	20241226	140327	57	100.00	KOSPI		서비스업	N	N	N	N	N	857	-1	5	-0.12	663303748	754529	381.26	880	934	847	1115	601	858	879.10	2.35	0	-132163	868	863	853	848	838	865	850	422	257	500	530	1	1	79927080	685	-6.49	0.98	12	0.94	-132.00	871.00	1627	20240522	-47.33	780	20241210	9.87	1627	-47.33	20240522	780	9.87	20241210	1627	-47.33	20240522	780	9.87	20241210	0.46	N	016880	500	422 억	1874774	N	N	1	N	N
29	20241226	130329	57	100.00	KOSPI		서비스업	N	N	N	N	N	861	3	2	0.35	644918785	733017	370.39	880	934	847	1115	601	858	879.81	2.35	0	-128015	868	863	853	848	838	865	850	422	257	500	530	1	1	79927080	688	-6.52	0.99	12	0.92	-132.00	871.00	1627	20240522	-47.08	780	20241210	10.38	1627	-47.08	20240522	780	10.38	20241210	1627	-47.08	20240522	780	10.38	20241210	0.46	N	016880	500	422 억	1874774	N	N	1	N	N
30	20241226	120328	57	100.00	KOSPI		서비스업	N	N	N	N	N	860	2	2	0.23	636262447	722919	365.28	880	934	847	1115	601	858	880.13	2.35	0	-126685	868	863	853	848	838	865	850	422	257	500	530	1	1	79927080	687	-6.52	0.99	12	0.90	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1627	-47.14	20240522	780	10.26	20241210	1627	-47.14	20240522	780	10.26	20241210	0.46	N	016880	500	422 억	1874774	N	N	1	N	N
31	20241226	110328	57	100.00	KOSPI		서비스업	N	N	N	N	N	858	0	3	0.00	598821159	679378	343.28	880	934	847	1115	601	858	881.43	2.35	0	-106563	868	863	853	848	838	865	850	422	257	500	530	1	1	79927080	686	-6.50	0.99	12	0.85	-132.00	871.00	1627	20240522	-47.26	780	20241210	10.00	1627	-47.26	20240522	780	10.00	20241210	1627	-47.26	20240522	780	10.00	20241210	0.46	N	016880	500	422 억	1874774	N	N	1	N	N
32	20241226	100328	57	100.00	KOSPI		서비스업	N	N	N	N	N	857	-1	5	-0.12	574565060	651185	329.04	880	934	847	1115	601	858	882.34	2.35	0	-93654	868	863	853	848	838	865	850	422	257	500	530	1	1	79927080	685	-6.49	0.98	12	0.81	-132.00	871.00	1627	20240522	-47.33	780	20241210	9.87	1627	-47.33	20240522	780	9.87	20241210	1627	-47.33	20240522	780	9.87	20241210	0.46	N	016880	500	422 억	1874774	N	N	1	N	N
33	20241226	090329	57	100.00	KOSPI		서비스업	N	N	N	N	N	868	10	2	1.17	385360536	430872	217.72	880	934	868	1115	601	858	894.37	2.35	0	-16880	868	863	853	848	838	865	850	422	257	500	530	1	1	79927080	694	-6.58	1.00	12	0.54	-132.00	871.00	1627	20240522	-46.65	780	20241210	11.28	1627	-46.65	20240522	780	11.28	20241210	1627	-46.65	20240522	780	11.28	20241210	0.46	N	016880	500	422 억	1874774	N	N	1	N	N
34	20241224	160328	57	100.00	KOSPI		서비스업	N	N	N	N	N	858	15	2	1.78	139730089	164098	264.57	854	858	843	1095	591	843	849.10	2.39	0	-31560	862	852	843	833	824	857	838	422	252	500	520	1	1	79927080	686	-6.50	0.99	12	0.21	-132.00	871.00	1627	20240522	-47.26	780	20241210	10.00	1627	-47.26	20240522	780	10.00	20241210	1627	-47.26	20240522	780	10.00	20241210	0.48	N	016880	500	422 억	1906327	N	N	1	N	N
35	20241224	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	847	4	2	0.47	71831178	84747	136.64	854	854	843	1095	591	843	847.60	2.39	0	-25025	862	852	843	833	824	857	838	422	252	500	520	1	1	79927080	677	-6.42	0.97	12	0.11	-132.00	871.00	1627	20240522	-47.94	780	20241210	8.59	1627	-47.94	20240522	780	8.59	20241210	1627	-47.94	20240522	780	8.59	20241210	0.48	N	016880	500	422 억	1906327	N	N	90	N	N
36	20241224	140326	57	100.00	KOSPI		서비스업	N	N	N	N	N	845	2	2	0.24	63249810	74598	120.27	854	854	843	1095	591	843	847.88	2.39	0	-16964	862	852	843	833	824	857	838	422	252	500	520	1	1	79927080	675	-6.40	0.97	12	0.09	-132.00	871.00	1627	20240522	-48.06	780	20241210	8.33	1627	-48.06	20240522	780	8.33	20241210	1627	-48.06	20240522	780	8.33	20241210	0.48	N	016880	500	422 억	1906327	N	N	90	N	N
37	20241224	130327	57	100.00	KOSPI		서비스업	N	N	N	N	N	850	7	2	0.83	55315699	65233	105.17	854	854	843	1095	591	843	847.97	2.39	0	-11083	862	852	843	833	824	857	838	422	252	500	520	1	1	79927080	679	-6.44	0.98	12	0.08	-132.00	871.00	1627	20240522	-47.76	780	20241210	8.97	1627	-47.76	20240522	780	8.97	20241210	1627	-47.76	20240522	780	8.97	20241210	0.48	N	016880	500	422 억	1906327	N	N	90	N	N
38	20241224	120327	57	100.00	KOSPI		서비스업	N	N	N	N	N	845	2	2	0.24	43584496	51378	82.84	854	854	843	1095	591	843	848.31	2.39	0	-7813	862	852	843	833	824	857	838	422	252	500	520	1	1	79927080	675	-6.40	0.97	12	0.06	-132.00	871.00	1627	20240522	-48.06	780	20241210	8.33	1627	-48.06	20240522	780	8.33	20241210	1627	-48.06	20240522	780	8.33	20241210	0.48	N	016880	500	422 억	1906327	N	N	90	N	N
39	20241224	110328	57	100.00	KOSPI		서비스업	N	N	N	N	N	848	5	2	0.59	29974202	35338	56.97	854	854	843	1095	591	843	848.21	2.39	0	-4925	862	852	843	833	824	857	838	422	252	500	520	1	1	79927080	678	-6.42	0.97	12	0.04	-132.00	871.00	1627	20240522	-47.88	780	20241210	8.72	1627	-47.88	20240522	780	8.72	20241210	1627	-47.88	20240522	780	8.72	20241210	0.48	N	016880	500	422 억	1906327	N	N	90	N	N
40	20241224	100327	57	100.00	KOSPI		서비스업	N	N	N	N	N	849	6	2	0.71	11062871	13063	21.06	854	854	843	1095	591	843	846.89	2.39	0	-1124	862	852	843	833	824	857	838	422	252	500	520	1	1	79927080	679	-6.43	0.97	12	0.02	-132.00	871.00	1627	20240522	-47.82	780	20241210	8.85	1627	-47.82	20240522	780	8.85	20241210	1627	-47.82	20240522	780	8.85	20241210	0.48	N	016880	500	422 억	1906327	N	N	90	N	N
41	20241224	090329	57	100.00	KOSPI		서비스업	N	N	N	N	N	850	7	2	0.83	2345847	2759	4.45	854	854	843	1095	591	843	850.25	2.39	0	-1759	862	852	843	833	824	857	838	422	252	500	520	1	1	79927080	679	-6.44	0.98	12	0.00	-132.00	871.00	1627	20240522	-47.76	780	20241210	8.97	1627	-47.76	20240522	780	8.97	20241210	1627	-47.76	20240522	780	8.97	20241210	0.48	N	016880	500	422 억	1906327	N	N	90	N	N
42	20241223	160325	57	100.00	KOSPI		서비스업	N	N	N	N	N	843	8	2	0.96	52110019	61823	62.02	835	853	834	1085	585	835	842.89	2.35	0	25807	863	849	841	827	819	845	823	422	250	500	510	1	1	79927080	674	-6.39	0.97	12	0.08	-132.00	871.00	1627	20240522	-48.19	780	20241210	8.08	1627	-48.19	20240522	780	8.08	20241210	1627	-48.19	20240522	780	8.08	20241210	0.49	N	016880	500	422 억	1881233	N	N	90	N	N
43	20241223	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	844	9	2	1.08	50597527	60032	60.22	835	853	834	1085	585	835	842.84	2.35	0	25593	863	849	841	827	819	845	823	422	250	500	510	1	1	79927080	675	-6.39	0.97	12	0.08	-132.00	871.00	1627	20240522	-48.13	780	20241210	8.21	1627	-48.13	20240522	780	8.21	20241210	1627	-48.13	20240522	780	8.21	20241210	0.49	N	016880	500	422 억	1881233	N	N	17	N	N
44	20241223	140325	57	100.00	KOSPI		서비스업	N	N	N	N	N	848	13	2	1.56	36384859	43226	43.36	835	853	834	1085	585	835	841.74	2.35	0	18105	863	849	841	827	819	845	823	422	250	500	510	1	1	79927080	678	-6.42	0.97	12	0.05	-132.00	871.00	1627	20240522	-47.88	780	20241210	8.72	1627	-47.88	20240522	780	8.72	20241210	1627	-47.88	20240522	780	8.72	20241210	0.49	N	016880	500	422 억	1881233	N	N	17	N	N
45	20241223	130326	57	100.00	KOSPI		서비스업	N	N	N	N	N	845	10	2	1.20	35045152	41639	41.77	835	853	834	1085	585	835	841.64	2.35	0	17380	863	849	841	827	819	845	823	422	250	500	510	1	1	79927080	675	-6.40	0.97	12	0.05	-132.00	871.00	1627	20240522	-48.06	780	20241210	8.33	1627	-48.06	20240522	780	8.33	20241210	1627	-48.06	20240522	780	8.33	20241210	0.49	N	016880	500	422 억	1881233	N	N	17	N	N
46	20241223	120326	57	100.00	KOSPI		서비스업	N	N	N	N	N	848	13	2	1.56	28233252	33579	33.68	835	853	834	1085	585	835	840.80	2.35	0	14336	863	849	841	827	819	845	823	422	250	500	510	1	1	79927080	678	-6.42	0.97	12	0.04	-132.00	871.00	1627	20240522	-47.88	780	20241210	8.72	1627	-47.88	20240522	780	8.72	20241210	1627	-47.88	20240522	780	8.72	20241210	0.49	N	016880	500	422 억	1881233	N	N	17	N	N
47	20241223	110325	57	100.00	KOSPI		서비스업	N	N	N	N	N	846	11	2	1.32	25164704	29956	30.05	835	853	834	1085	585	835	840.06	2.35	0	13215	863	849	841	827	819	845	823	422	250	500	510	1	1	79927080	676	-6.41	0.97	12	0.04	-132.00	871.00	1627	20240522	-48.00	780	20241210	8.46	1627	-48.00	20240522	780	8.46	20241210	1627	-48.00	20240522	780	8.46	20241210	0.49	N	016880	500	422 억	1881233	N	N	17	N	N
48	20241223	100325	57	100.00	KOSPI		서비스업	N	N	N	N	N	845	10	2	1.20	14565568	17385	17.44	835	853	834	1085	585	835	837.82	2.35	0	6028	863	849	841	827	819	845	823	422	250	500	510	1	1	79927080	675	-6.40	0.97	12	0.02	-132.00	871.00	1627	20240522	-48.06	780	20241210	8.33	1627	-48.06	20240522	780	8.33	20241210	1627	-48.06	20240522	780	8.33	20241210	0.49	N	016880	500	422 억	1881233	N	N	17	N	N
49	20241223	090326	57	100.00	KOSPI		서비스업	N	N	N	N	N	843	8	2	0.96	250140	298	0.30	835	843	835	1085	585	835	839.40	2.35	0	220	863	849	841	827	819	845	823	422	250	500	510	1	1	79927080	674	-6.39	0.97	12	0.00	-132.00	871.00	1627	20240522	-48.19	780	20241210	8.08	1627	-48.19	20240522	780	8.08	20241210	1627	-48.19	20240522	780	8.08	20241210	0.49	N	016880	500	422 억	1881233	N	N	17	N	N
50	20241220	160324	57	100.00	KOSPI		서비스업	N	N	N	N	N	835	-19	5	-2.22	83761981	99643	79.31	854	855	833	1110	598	854	840.63	2.36	0	-7244	901	877	861	837	821	889	849	422	256	500	520	1	1	79927080	667	-6.33	0.96	12	0.12	-132.00	871.00	1627	20240522	-48.68	780	20241210	7.05	1627	-48.68	20240522	780	7.05	20241210	1627	-48.68	20240522	780	7.05	20241210	0.46	N	016880	500	422 억	1888498	N	N	17	N	N
51	20241220	150324	57	100.00	KOSPI		서비스업	N	N	N	N	N	838	-16	5	-1.87	79840652	94948	75.57	854	855	833	1110	598	854	840.89	2.36	0	-6175	901	877	861	837	821	889	849	422	256	500	520	1	1	79927080	670	-6.35	0.96	12	0.12	-132.00	871.00	1627	20240522	-48.49	780	20241210	7.44	1627	-48.49	20240522	780	7.44	20241210	1627	-48.49	20240522	780	7.44	20241210	0.46	N	016880	500	422 억	1888498	N	N	0	N	N
52	20241220	140325	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	-17	5	-1.99	72283349	85930	68.39	854	855	833	1110	598	854	841.19	2.36	0	-5402	901	877	861	837	821	889	849	422	256	500	520	1	1	79927080	669	-6.34	0.96	12	0.11	-132.00	871.00	1627	20240522	-48.56	780	20241210	7.31	1627	-48.56	20240522	780	7.31	20241210	1627	-48.56	20240522	780	7.31	20241210	0.46	N	016880	500	422 억	1888498	N	N	0	N	N
53	20241220	130324	57	100.00	KOSPI		서비스업	N	N	N	N	N	835	-19	5	-2.22	65920588	78346	62.36	854	855	833	1110	598	854	841.40	2.36	0	-4343	901	877	861	837	821	889	849	422	256	500	520	1	1	79927080	667	-6.33	0.96	12	0.10	-132.00	871.00	1627	20240522	-48.68	780	20241210	7.05	1627	-48.68	20240522	780	7.05	20241210	1627	-48.68	20240522	780	7.05	20241210	0.46	N	016880	500	422 억	1888498	N	N	0	N	N
54	20241220	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	841	-13	5	-1.52	52347028	62137	49.46	854	855	833	1110	598	854	842.45	2.36	0	1558	901	877	861	837	821	889	849	422	256	500	520	1	1	79927080	672	-6.37	0.97	12	0.08	-132.00	871.00	1627	20240522	-48.31	780	20241210	7.82	1627	-48.31	20240522	780	7.82	20241210	1627	-48.31	20240522	780	7.82	20241210	0.46	N	016880	500	422 억	1888498	N	N	0	N	N
55	20241220	110323	57	100.00	KOSPI		서비스업	N	N	N	N	N	840	-14	5	-1.64	45033065	53421	42.52	854	855	833	1110	598	854	842.98	2.36	0	4808	901	877	861	837	821	889	849	422	256	500	520	1	1	79927080	671	-6.36	0.96	12	0.07	-132.00	871.00	1627	20240522	-48.37	780	20241210	7.69	1627	-48.37	20240522	780	7.69	20241210	1627	-48.37	20240522	780	7.69	20241210	0.46	N	016880	500	422 억	1888498	N	N	0	N	N
56	20241220	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	839	-15	5	-1.76	29432318	34788	27.69	854	855	835	1110	598	854	846.05	2.36	0	5919	901	877	861	837	821	889	849	422	256	500	520	1	1	79927080	671	-6.36	0.96	12	0.04	-132.00	871.00	1627	20240522	-48.43	780	20241210	7.56	1627	-48.43	20240522	780	7.56	20241210	1627	-48.43	20240522	780	7.56	20241210	0.46	N	016880	500	422 억	1888498	N	N	0	N	N
57	20241220	090324	57	100.00	KOSPI		서비스업	N	N	N	N	N	854	0	3	0.00	156282	183	0.15	854	854	854	1110	598	854	854.00	2.36	0	-171	901	877	861	837	821	889	849	422	256	500	520	1	1	79927080	683	-6.47	0.98	12	0.00	-132.00	871.00	1627	20240522	-47.51	780	20241210	9.49	1627	-47.51	20240522	780	9.49	20241210	1627	-47.51	20240522	780	9.49	20241210	0.46	N	016880	500	422 억	1888498	N	N	0	N	N
58	20241219	160324	57	100.00	KOSPI		서비스업	N	N	N	N	N	854	-19	5	-2.18	107333316	125620	80.46	846	885	845	1134	612	873	854.43	2.38	0	-7777	889	880	867	858	845	885	863	422	261	500	540	1	1	79927080	683	-6.47	0.98	12	0.16	-132.00	871.00	1627	20240522	-47.51	780	20241210	9.49	1627	-47.51	20240522	780	9.49	20241210	1627	-47.51	20240522	780	9.49	20241210	0.44	N	016880	500	422 억	1899702	N	N	0	N	N
59	20241219	150322	57	100.00	KOSPI		서비스업	N	N	N	N	N	862	-11	5	-1.26	106460222	124598	79.80	846	885	845	1134	612	873	854.43	2.38	0	-7755	889	880	867	858	845	885	863	422	261	500	540	1	1	79927080	689	-6.53	0.99	12	0.16	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1627	-47.02	20240522	780	10.51	20241210	1627	-47.02	20240522	780	10.51	20241210	0.44	N	016880	500	422 억	1899702	N	N	0	N	N
60	20241219	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	851	-22	5	-2.52	98346121	115115	73.73	846	885	845	1134	612	873	854.33	2.38	0	-156	889	880	867	858	845	885	863	422	261	500	540	1	1	79927080	680	-6.45	0.98	12	0.14	-132.00	871.00	1627	20240522	-47.70	780	20241210	9.10	1627	-47.70	20240522	780	9.10	20241210	1627	-47.70	20240522	780	9.10	20241210	0.44	N	016880	500	422 억	1899702	N	N	0	N	N
61	20241219	130322	57	100.00	KOSPI		서비스업	N	N	N	N	N	850	-23	5	-2.63	91973843	107625	68.93	846	885	845	1134	612	873	854.58	2.38	0	626	889	880	867	858	845	885	863	422	261	500	540	1	1	79927080	679	-6.44	0.98	12	0.13	-132.00	871.00	1627	20240522	-47.76	780	20241210	8.97	1627	-47.76	20240522	780	8.97	20241210	1627	-47.76	20240522	780	8.97	20241210	0.44	N	016880	500	422 억	1899702	N	N	0	N	N
62	20241219	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	874	1	2	0.11	69058615	80792	51.75	846	885	845	1134	612	873	854.77	2.38	0	-8159	889	880	867	858	845	885	863	422	261	500	540	1	1	79927080	699	-6.62	1.00	12	0.10	-132.00	871.00	1627	20240522	-46.28	780	20241210	12.05	1627	-46.28	20240522	780	12.05	20241210	1627	-46.28	20240522	780	12.05	20241210	0.44	N	016880	500	422 억	1899702	N	N	0	N	N
63	20241219	110323	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	-21	5	-2.41	49214114	57939	37.11	846	865	845	1134	612	873	849.41	2.38	0	-184	889	880	867	858	845	885	863	422	261	500	540	1	1	79927080	681	-6.45	0.98	12	0.07	-132.00	871.00	1627	20240522	-47.63	780	20241210	9.23	1627	-47.63	20240522	780	9.23	20241210	1627	-47.63	20240522	780	9.23	20241210	0.44	N	016880	500	422 억	1899702	N	N	0	N	N
64	20241219	100322	57	100.00	KOSPI		서비스업	N	N	N	N	N	856	-17	5	-1.95	15501423	18196	11.65	846	865	846	1134	612	873	851.91	2.38	0	3215	889	880	867	858	845	885	863	422	261	500	540	1	1	79927080	684	-6.48	0.98	12	0.02	-132.00	871.00	1627	20240522	-47.39	780	20241210	9.74	1627	-47.39	20240522	780	9.74	20241210	1627	-47.39	20240522	780	9.74	20241210	0.44	N	016880	500	422 억	1899702	N	N	0	N	N
65	20241219	090323	57	100.00	KOSPI		서비스업	N	N	N	N	N	854	-19	5	-2.18	6055819	7152	4.58	846	865	846	1134	612	873	846.73	2.38	0	4159	889	880	867	858	845	885	863	422	261	500	540	1	1	79927080	683	-6.47	0.98	12	0.01	-132.00	871.00	1627	20240522	-47.51	780	20241210	9.49	1627	-47.51	20240522	780	9.49	20241210	1627	-47.51	20240522	780	9.49	20241210	0.44	N	016880	500	422 억	1899702	N	N	0	N	N
66	20241218	160321	57	100.00	KOSPI		서비스업	N	N	N	N	N	873	4	2	0.46	134466369	155708	74.59	859	876	854	1129	609	869	863.55	2.32	0	38793	919	894	855	830	791	906	842	422	260	500	530	1	1	79927080	698	-6.61	1.00	12	0.19	-132.00	871.00	1627	20240522	-46.34	780	20241210	11.92	1627	-46.34	20240522	780	11.92	20241210	1627	-46.34	20240522	780	11.92	20241210	0.44	N	016880	500	422 억	1853861	N	N	0	N	N
67	20241218	150323	57	100.00	KOSPI		서비스업	N	N	N	N	N	873	4	2	0.46	130585890	151263	72.46	859	876	854	1129	609	869	863.30	2.32	0	39348	919	894	855	830	791	906	842	422	260	500	530	1	1	79927080	698	-6.61	1.00	12	0.19	-132.00	871.00	1627	20240522	-46.34	780	20241210	11.92	1627	-46.34	20240522	780	11.92	20241210	1627	-46.34	20240522	780	11.92	20241210	0.44	N	016880	500	422 억	1853861	N	N	0	N	N
68	20241218	140322	57	100.00	KOSPI		서비스업	N	N	N	N	N	871	2	2	0.23	92883107	107840	51.66	859	876	854	1129	609	869	861.30	2.32	0	16851	919	894	855	830	791	906	842	422	260	500	530	1	1	79927080	696	-6.60	1.00	12	0.13	-132.00	871.00	1627	20240522	-46.47	780	20241210	11.67	1627	-46.47	20240522	780	11.67	20241210	1627	-46.47	20240522	780	11.67	20241210	0.44	N	016880	500	422 억	1853861	N	N	0	N	N
69	20241218	130322	57	100.00	KOSPI		서비스업	N	N	N	N	N	868	-1	5	-0.12	75757380	88083	42.20	859	876	854	1129	609	869	860.07	2.32	0	14106	919	894	855	830	791	906	842	422	260	500	530	1	1	79927080	694	-6.58	1.00	12	0.11	-132.00	871.00	1627	20240522	-46.65	780	20241210	11.28	1627	-46.65	20240522	780	11.28	20241210	1627	-46.65	20240522	780	11.28	20241210	0.44	N	016880	500	422 억	1853861	N	N	0	N	N
70	20241218	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	860	-9	5	-1.04	58792359	68442	32.79	859	876	854	1129	609	869	859.01	2.32	0	14322	919	894	855	830	791	906	842	422	260	500	530	1	1	79927080	687	-6.52	0.99	12	0.09	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1627	-47.14	20240522	780	10.26	20241210	1627	-47.14	20240522	780	10.26	20241210	0.44	N	016880	500	422 억	1853861	N	N	0	N	N
71	20241218	110323	57	100.00	KOSPI		서비스업	N	N	N	N	N	862	-7	5	-0.81	46230018	53851	25.80	859	876	854	1129	609	869	858.48	2.32	0	10330	919	894	855	830	791	906	842	422	260	500	530	1	1	79927080	689	-6.53	0.99	12	0.07	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1627	-47.02	20240522	780	10.51	20241210	1627	-47.02	20240522	780	10.51	20241210	0.44	N	016880	500	422 억	1853861	N	N	0	N	N
72	20241218	100323	57	100.00	KOSPI		서비스업	N	N	N	N	N	862	-7	5	-0.81	15307367	17787	8.52	859	876	854	1129	609	869	860.59	2.32	0	681	919	894	855	830	791	906	842	422	260	500	530	1	1	79927080	689	-6.53	0.99	12	0.02	-132.00	871.00	1627	20240522	-47.02	780	20241210	10.51	1627	-47.02	20240522	780	10.51	20241210	1627	-47.02	20240522	780	10.51	20241210	0.44	N	016880	500	422 억	1853861	N	N	0	N	N
73	20241218	090324	57	100.00	KOSPI		서비스업	N	N	N	N	N	855	-14	5	-1.61	886105	1034	0.50	859	876	854	1129	609	869	856.97	2.32	0	277	919	894	855	830	791	906	842	422	260	500	530	1	1	79927080	683	-6.48	0.98	12	0.00	-132.00	871.00	1627	20240522	-47.45	780	20241210	9.62	1627	-47.45	20240522	780	9.62	20241210	1627	-47.45	20240522	780	9.62	20241210	0.44	N	016880	500	422 억	1853861	N	N	0	N	N
74	20241217	160321	57	100.00	KOSPI			N	N	N	N	N	869	-1	5	-0.11	180862929	208730	140.25	868	880	816	1131	609	870	866.49	2.33	0	-242	912	890	867	845	822	902	857	422	261	500	530	1	1	79927080	695	-6.58	1.00	12	0.26	-132.00	871.00	1627	20240522	-46.59	780	20241210	11.41	1627	-46.59	20240522	780	11.41	20241210	1627	-46.59	20240522	780	11.41	20241210	0.42	N	016880	500	422 억	1858575	N	N	1	N	N
75	20241217	150322	57	100.00	KOSPI			N	N	N	N	N	869	-1	5	-0.11	176481784	203687	136.86	868	880	816	1131	609	870	866.44	2.33	0	2174	912	890	867	845	822	902	857	422	261	500	530	1	1	79927080	695	-6.58	1.00	12	0.25	-132.00	871.00	1627	20240522	-46.59	780	20241210	11.41	1627	-46.59	20240522	780	11.41	20241210	1627	-46.59	20240522	780	11.41	20241210	0.42	N	016880	500	422 억	1858575	N	N	1	N	N
76	20241217	140323	57	100.00	KOSPI			N	N	N	N	N	816	-54	5	-6.21	148426943	170901	114.83	868	880	816	1131	609	870	868.50	2.33	0	-6311	912	890	867	845	822	902	857	422	261	500	530	1	1	79927080	652	-6.18	0.94	12	0.21	-132.00	871.00	1627	20240522	-49.85	780	20241210	4.62	1627	-49.85	20240522	780	4.62	20241210	1627	-49.85	20240522	780	4.62	20241210	0.42	N	016880	500	422 억	1858575	Y	N	1	N	N
77	20241217	130318	57	100.00	KOSPI			N	N	N	N	N	870	0	3	0.00	128085747	147105	98.84	868	880	855	1131	609	870	870.71	2.33	0	-3172	912	890	867	845	822	902	857	422	261	500	530	1	1	79927080	695	-6.59	1.00	12	0.18	-132.00	871.00	1627	20240522	-46.53	780	20241210	11.54	1627	-46.53	20240522	780	11.54	20241210	1627	-46.53	20240522	780	11.54	20241210	0.42	N	016880	500	422 억	1858575	N	N	1	N	N
78	20241217	120322	57	100.00	KOSPI			N	N	N	N	N	864	-6	5	-0.69	116998152	134289	90.23	868	880	855	1131	609	870	871.24	2.33	0	-2223	912	890	867	845	822	902	857	422	261	500	530	1	1	79927080	691	-6.55	0.99	12	0.17	-132.00	871.00	1627	20240522	-46.90	780	20241210	10.77	1627	-46.90	20240522	780	10.77	20241210	1627	-46.90	20240522	780	10.77	20241210	0.42	N	016880	500	422 억	1858575	N	N	1	N	N
79	20241217	110321	57	100.00	KOSPI			N	N	N	N	N	866	-4	5	-0.46	92583065	106225	71.38	868	880	866	1131	609	870	871.58	2.33	0	4194	912	890	867	845	822	902	857	422	261	500	530	1	1	79927080	692	-6.56	0.99	12	0.13	-132.00	871.00	1627	20240522	-46.77	780	20241210	11.03	1627	-46.77	20240522	780	11.03	20241210	1627	-46.77	20240522	780	11.03	20241210	0.42	N	016880	500	422 억	1858575	N	N	1	N	N
80	20241217	100317	57	100.00	KOSPI			N	N	N	N	N	874	4	2	0.46	23805329	27271	18.32	868	880	868	1131	609	870	872.92	2.33	0	-7250	912	890	867	845	822	902	857	422	261	500	530	1	1	79927080	699	-6.62	1.00	12	0.03	-132.00	871.00	1627	20240522	-46.28	780	20241210	12.05	1627	-46.28	20240522	780	12.05	20241210	1627	-46.28	20240522	780	12.05	20241210	0.42	N	016880	500	422 억	1858575	N	N	1	N	N
81	20241217	090321	57	100.00	KOSPI			N	N	N	N	N	870	0	3	0.00	1407536	1621	1.09	868	870	868	1131	609	870	868.31	2.33	0	68	912	890	867	845	822	902	857	422	261	500	530	1	1	79927080	695	-6.59	1.00	12	0.00	-132.00	871.00	1627	20240522	-46.53	780	20241210	11.54	1627	-46.53	20240522	780	11.54	20241210	1627	-46.53	20240522	780	11.54	20241210	0.42	N	016880	500	422 억	1858575	N	N	1	N	N
82	20241216	160321	57	100.00	KOSPI			N	N	N	N	N	870	26	2	3.08	130273143	148802	127.42	844	889	844	1097	591	844	875.48	2.30	0	14906	892	868	835	811	778	851	794	422	253	500	520	1	1	79927080	695	-6.59	1.00	12	0.19	-132.00	871.00	1627	20240522	-46.53	780	20241210	11.54	1627	-46.53	20240522	780	11.54	20241210	1627	-46.53	20240522	780	11.54	20241210	0.43	N	016880	500	422 억	1841586	N	N	1	N	N
83	20241216	150321	57	100.00	KOSPI			N	N	N	N	N	881	37	2	4.38	121818132	139136	119.14	844	889	844	1097	591	844	875.53	2.30	0	12215	892	868	835	811	778	851	794	422	253	500	520	1	1	79927080	704	-6.67	1.01	12	0.17	-132.00	871.00	1627	20240522	-45.85	780	20241210	12.95	1627	-45.85	20240522	780	12.95	20241210	1627	-45.85	20240522	780	12.95	20241210	0.43	N	016880	500	422 억	1841586	N	N	91	N	N
84	20241216	140320	57	100.00	KOSPI			N	N	N	N	N	883	39	2	4.62	117630005	134384	115.07	844	889	844	1097	591	844	875.33	2.30	0	10507	892	868	835	811	778	851	794	422	253	500	520	1	1	79927080	706	-6.69	1.01	12	0.17	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1627	-45.73	20240522	780	13.21	20241210	1627	-45.73	20240522	780	13.21	20241210	0.43	N	016880	500	422 억	1841586	N	N	91	N	N
85	20241216	130322	57	100.00	KOSPI			N	N	N	N	N	883	39	2	4.62	108959990	124575	106.67	844	889	844	1097	591	844	874.65	2.30	0	6696	892	868	835	811	778	851	794	422	253	500	520	1	1	79927080	706	-6.69	1.01	12	0.16	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1627	-45.73	20240522	780	13.21	20241210	1627	-45.73	20240522	780	13.21	20241210	0.43	N	016880	500	422 억	1841586	N	N	91	N	N
86	20241216	120322	57	100.00	KOSPI			N	N	N	N	N	882	38	2	4.50	89933349	103067	88.26	844	885	844	1097	591	844	872.57	2.30	0	3244	892	868	835	811	778	851	794	422	253	500	520	1	1	79927080	705	-6.68	1.01	12	0.13	-132.00	871.00	1627	20240522	-45.79	780	20241210	13.08	1627	-45.79	20240522	780	13.08	20241210	1627	-45.79	20240522	780	13.08	20241210	0.43	N	016880	500	422 억	1841586	N	N	91	N	N
87	20241216	110321	57	100.00	KOSPI			N	N	N	N	N	875	31	2	3.67	75047390	86108	73.74	844	885	844	1097	591	844	871.55	2.30	0	-4506	892	868	835	811	778	851	794	422	253	500	520	1	1	79927080	699	-6.63	1.00	12	0.11	-132.00	871.00	1627	20240522	-46.22	780	20241210	12.18	1627	-46.22	20240522	780	12.18	20241210	1627	-46.22	20240522	780	12.18	20241210	0.43	N	016880	500	422 억	1841586	N	N	91	N	N
88	20241216	100321	57	100.00	KOSPI			N	N	N	N	N	860	16	2	1.90	44919821	51632	44.21	844	885	844	1097	591	844	870.00	2.30	0	-15927	892	868	835	811	778	851	794	422	253	500	520	1	1	79927080	687	-6.52	0.99	12	0.06	-132.00	871.00	1627	20240522	-47.14	780	20241210	10.26	1627	-47.14	20240522	780	10.26	20241210	1627	-47.14	20240522	780	10.26	20241210	0.43	N	016880	500	422 억	1841586	N	N	91	N	N
89	20241216	090321	57	100.00	KOSPI			N	N	N	N	N	873	29	2	3.44	9874519	11342	9.71	844	885	844	1097	591	844	870.62	2.30	0	-5049	892	868	835	811	778	851	794	422	253	500	520	1	1	79927080	698	-6.61	1.00	12	0.01	-132.00	871.00	1627	20240522	-46.34	780	20241210	11.92	1627	-46.34	20240522	780	11.92	20241210	1627	-46.34	20240522	780	11.92	20241210	0.43	N	016880	500	422 억	1841586	N	N	91	N	N
90	20241213	160315	57	100.00	KOSPI			N	N	N	N	N	844	-15	5	-1.75	98510389	116727	156.58	859	859	802	1116	602	859	843.94	2.26	0	33345	871	864	856	849	841	866	851	422	257	500	530	1	1	79927080	675	-6.39	0.97	12	0.15	-132.00	871.00	1630	20231206	-48.22	780	20241210	8.21	1627	-48.13	20240522	780	8.21	20241210	1627	-48.13	20240522	780	8.21	20241210	0.42	N	016880	500	422 억	1807968	N	N	91	N	N
91	20241213	150320	57	100.00	KOSPI			N	N	N	N	N	847	-12	5	-1.40	82617379	97960	131.41	859	859	802	1116	602	859	843.38	2.26	0	28724	871	864	856	849	841	866	851	422	257	500	530	1	1	79927080	677	-6.42	0.97	12	0.12	-132.00	871.00	1630	20231206	-48.04	780	20241210	8.59	1627	-47.94	20240522	780	8.59	20241210	1627	-47.94	20240522	780	8.59	20241210	0.42	N	016880	500	422 억	1807968	N	N	796	N	N
92	20241213	140322	57	100.00	KOSPI			N	N	N	N	N	852	-7	5	-0.81	52743112	62606	83.98	859	859	802	1116	602	859	842.46	2.26	0	16884	871	864	856	849	841	866	851	422	257	500	530	1	1	79927080	681	-6.45	0.98	12	0.08	-132.00	871.00	1630	20231206	-47.73	780	20241210	9.23	1627	-47.63	20240522	780	9.23	20241210	1627	-47.63	20240522	780	9.23	20241210	0.42	N	016880	500	422 억	1807968	N	N	796	N	N
93	20241213	130321	57	100.00	KOSPI			N	N	N	N	N	853	-6	5	-0.70	51378777	61004	81.83	859	859	802	1116	602	859	842.22	2.26	0	15757	871	864	856	849	841	866	851	422	257	500	530	1	1	79927080	682	-6.46	0.98	12	0.08	-132.00	871.00	1630	20231206	-47.67	780	20241210	9.36	1627	-47.57	20240522	780	9.36	20241210	1627	-47.57	20240522	780	9.36	20241210	0.42	N	016880	500	422 억	1807968	N	N	796	N	N
94	20241213	120322	57	100.00	KOSPI			N	N	N	N	N	848	-11	5	-1.28	48269860	57349	76.93	859	859	802	1116	602	859	841.68	2.26	0	16480	871	864	856	849	841	866	851	422	257	500	530	1	1	79927080	678	-6.42	0.97	12	0.07	-132.00	871.00	1630	20231206	-47.98	780	20241210	8.72	1627	-47.88	20240522	780	8.72	20241210	1627	-47.88	20240522	780	8.72	20241210	0.42	N	016880	500	422 억	1807968	N	N	796	N	N
95	20241213	110321	57	100.00	KOSPI			N	N	N	N	N	846	-13	5	-1.51	31595207	37530	50.34	859	859	802	1116	602	859	841.86	2.26	0	14031	871	864	856	849	841	866	851	422	257	500	530	1	1	79927080	676	-6.41	0.97	12	0.05	-132.00	871.00	1630	20231206	-48.10	780	20241210	8.46	1627	-48.00	20240522	780	8.46	20241210	1627	-48.00	20240522	780	8.46	20241210	0.42	N	016880	500	422 억	1807968	N	N	796	N	N
96	20241213	100320	57	100.00	KOSPI			N	N	N	N	N	849	-10	5	-1.16	25296418	30100	40.38	859	859	802	1116	602	859	840.41	2.26	0	13071	871	864	856	849	841	866	851	422	257	500	530	1	1	79927080	679	-6.43	0.97	12	0.04	-132.00	871.00	1630	20231206	-47.91	780	20241210	8.85	1627	-47.82	20240522	780	8.85	20241210	1627	-47.82	20240522	780	8.85	20241210	0.42	N	016880	500	422 억	1807968	N	N	796	N	N
97	20241213	090320	57	100.00	KOSPI			N	N	N	N	N	850	-9	5	-1.05	649939	761	1.02	859	859	850	1116	602	859	853.99	2.26	0	124	871	864	856	849	841	866	851	422	257	500	530	1	1	79927080	679	-6.44	0.98	12	0.00	-132.00	871.00	1630	20231206	-47.85	780	20241210	8.97	1627	-47.76	20240522	780	8.97	20241210	1627	-47.76	20240522	780	8.97	20241210	0.42	N	016880	500	422 억	1807968	N	N	796	N	N
98	20241212	160320	57	100.00	KOSPI			N	N	N	N	N	859	1	2	0.12	63664690	74538	23.00	859	863	848	1115	601	858	854.12	2.26	0	5141	918	887	859	828	800	903	844	422	257	500	530	1	1	79927080	687	-6.51	0.99	12	0.09	-132.00	871.00	1630	20231206	-47.30	780	20241210	10.13	1627	-47.20	20240522	780	10.13	20241210	1627	-47.20	20240522	780	10.13	20241210	0.43	N	016880	500	422 억	1803071	N	N	796	N	N
99	20241212	150320	57	100.00	KOSPI			N	N	N	N	N	855	-3	5	-0.35	59453929	69626	21.48	859	863	848	1115	601	858	853.90	2.26	0	2594	918	887	859	828	800	903	844	422	257	500	530	1	1	79927080	683	-6.48	0.98	12	0.09	-132.00	871.00	1630	20231206	-47.55	780	20241210	9.62	1627	-47.45	20240522	780	9.62	20241210	1627	-47.45	20240522	780	9.62	20241210	0.43	N	016880	500	422 억	1803071	N	N	0	N	N
100	20241212	140319	57	100.00	KOSPI			N	N	N	N	N	849	-9	5	-1.05	53887449	63074	19.46	859	863	848	1115	601	858	854.35	2.26	0	340	918	887	859	828	800	903	844	422	257	500	530	1	1	79927080	679	-6.43	0.97	12	0.08	-132.00	871.00	1630	20231206	-47.91	780	20241210	8.85	1627	-47.82	20240522	780	8.85	20241210	1627	-47.82	20240522	780	8.85	20241210	0.43	N	016880	500	422 억	1803071	N	N	0	N	N
101	20241212	130318	57	100.00	KOSPI			N	N	N	N	N	858	0	3	0.00	31158844	36355	11.22	859	863	850	1115	601	858	857.07	2.26	0	-5306	918	887	859	828	800	903	844	422	257	500	530	1	1	79927080	686	-6.50	0.99	12	0.05	-132.00	871.00	1630	20231206	-47.36	780	20241210	10.00	1627	-47.26	20240522	780	10.00	20241210	1627	-47.26	20240522	780	10.00	20241210	0.43	N	016880	500	422 억	1803071	N	N	0	N	N
102	20241212	120317	57	100.00	KOSPI			N	N	N	N	N	860	2	2	0.23	20700038	24101	7.44	859	863	853	1115	601	858	858.89	2.26	0	-1025	918	887	859	828	800	903	844	422	257	500	530	1	1	79927080	687	-6.52	0.99	12	0.03	-132.00	871.00	1630	20231206	-47.24	780	20241210	10.26	1627	-47.14	20240522	780	10.26	20241210	1627	-47.14	20240522	780	10.26	20241210	0.43	N	016880	500	422 억	1803071	N	N	0	N	N
103	20241212	110318	57	100.00	KOSPI			N	N	N	N	N	862	4	2	0.47	18160996	21142	6.52	859	863	853	1115	601	858	859.00	2.26	0	-713	918	887	859	828	800	903	844	422	257	500	530	1	1	79927080	689	-6.53	0.99	12	0.03	-132.00	871.00	1630	20231206	-47.12	780	20241210	10.51	1627	-47.02	20240522	780	10.51	20241210	1627	-47.02	20240522	780	10.51	20241210	0.43	N	016880	500	422 억	1803071	N	N	0	N	N
104	20241212	100316	57	100.00	KOSPI			N	N	N	N	N	863	5	2	0.58	13679572	15915	4.91	859	863	853	1115	601	858	859.54	2.26	0	-883	918	887	859	828	800	903	844	422	257	500	530	1	1	79927080	690	-6.54	0.99	12	0.02	-132.00	871.00	1630	20231206	-47.06	780	20241210	10.64	1627	-46.96	20240522	780	10.64	20241210	1627	-46.96	20240522	780	10.64	20241210	0.43	N	016880	500	422 억	1803071	N	N	0	N	N
105	20241212	090319	57	100.00	KOSPI			N	N	N	N	N	853	-5	5	-0.58	3330255	3883	1.20	859	859	853	1115	601	858	857.65	2.26	0	-3282	918	887	859	828	800	903	844	422	257	500	530	1	1	79927080	682	-6.46	0.98	12	0.00	-132.00	871.00	1630	20231206	-47.67	780	20241210	9.36	1627	-47.57	20240522	780	9.36	20241210	1627	-47.57	20240522	780	9.36	20241210	0.43	N	016880	500	422 억	1803071	N	N	0	N	N
106	20241211	160317	57	100.00	KOSPI			N	N	N	N	N	858	15	2	1.78	276385001	322818	163.35	842	890	831	1095	591	843	856.16	2.17	0	68810	887	864	822	799	757	876	811	422	252	500	520	1	1	79927080	686	-6.50	0.99	12	0.40	-132.00	871.00	1688	20231204	-49.17	780	20241210	10.00	1627	-47.26	20240522	780	10.00	20241210	1627	-47.26	20240522	780	10.00	20241210	0.45	N	016880	500	422 억	1731011	N	N	3	N	N
107	20241211	150237	57	100.00	KOSPI			N	N	N	N	N	859	16	2	1.90	275418086	321691	162.78	842	890	831	1095	591	843	856.16	2.17	0	68616	887	864	822	799	757	876	811	422	252	500	520	1	1	79927080	687	-6.51	0.99	12	0.40	-132.00	871.00	1688	20231204	-49.11	780	20241210	10.13	1627	-47.20	20240522	780	10.13	20241210	1627	-47.20	20240522	780	10.13	20241210	0.45	N	016880	500	422 억	1731011	N	N	3	N	N
108	20241211	140318	57	100.00	KOSPI			N	N	N	N	N	861	18	2	2.14	163491881	191386	96.84	842	870	831	1095	591	843	854.25	2.17	0	25238	887	864	822	799	757	876	811	422	252	500	520	1	1	79927080	688	-6.52	0.99	12	0.24	-132.00	871.00	1688	20231204	-48.99	780	20241210	10.38	1627	-47.08	20240522	780	10.38	20241210	1627	-47.08	20240522	780	10.38	20241210	0.45	N	016880	500	422 억	1731011	N	N	3	N	N
109	20241211	130319	57	100.00	KOSPI			N	N	N	N	N	862	19	2	2.25	123905902	144961	73.35	842	870	831	1095	591	843	854.75	2.17	0	21101	887	864	822	799	757	876	811	422	252	500	520	1	1	79927080	689	-6.53	0.99	12	0.18	-132.00	871.00	1688	20231204	-48.93	780	20241210	10.51	1627	-47.02	20240522	780	10.51	20241210	1627	-47.02	20240522	780	10.51	20241210	0.45	N	016880	500	422 억	1731011	N	N	3	N	N
110	20241211	120321	57	100.00	KOSPI			N	N	N	N	N	868	25	2	2.97	103677770	121553	61.51	842	868	831	1095	591	843	852.94	2.17	0	15318	887	864	822	799	757	876	811	422	252	500	520	1	1	79927080	694	-6.58	1.00	12	0.15	-132.00	871.00	1688	20231204	-48.58	780	20241210	11.28	1627	-46.65	20240522	780	11.28	20241210	1627	-46.65	20240522	780	11.28	20241210	0.45	N	016880	500	422 억	1731011	N	N	3	N	N
111	20241211	110319	57	100.00	KOSPI			N	N	N	N	N	858	15	2	1.78	71735587	84391	42.70	842	859	831	1095	591	843	850.04	2.17	0	4108	887	864	822	799	757	876	811	422	252	500	520	1	1	79927080	686	-6.50	0.99	12	0.11	-132.00	871.00	1688	20231204	-49.17	780	20241210	10.00	1627	-47.26	20240522	780	10.00	20241210	1627	-47.26	20240522	780	10.00	20241210	0.45	N	016880	500	422 억	1731011	N	N	3	N	N
112	20241211	100319	57	100.00	KOSPI			N	N	N	N	N	854	11	2	1.30	57496977	67750	34.28	842	858	831	1095	591	843	848.66	2.17	0	-2129	887	864	822	799	757	876	811	422	252	500	520	1	1	79927080	683	-6.47	0.98	12	0.08	-132.00	871.00	1688	20231204	-49.41	780	20241210	9.49	1627	-47.51	20240522	780	9.49	20241210	1627	-47.51	20240522	780	9.49	20241210	0.45	N	016880	500	422 억	1731011	N	N	3	N	N
113	20241211	090320	57	100.00	KOSPI			N	N	N	N	N	838	-5	5	-0.59	8087094	9607	4.86	842	842	838	1095	591	843	841.79	2.17	0	43	887	864	822	799	757	876	811	422	252	500	520	1	1	79927080	670	-6.35	0.96	12	0.01	-132.00	871.00	1688	20231204	-50.36	780	20241210	7.44	1627	-48.49	20240522	780	7.44	20241210	1627	-48.49	20240522	780	7.44	20241210	0.45	N	016880	500	422 억	1731011	N	N	3	N	N
114	20241210	160318	57	100.00	KOSPI	신저가		N	N	N	N	N	843	60	2	7.66	163344229	197621	71.16	780	845	780	1017	549	783	826.55	2.05	0	96094	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	674	-6.39	0.97	12	0.25	-132.00	871.00	1688	20231204	-50.06	780	20241210	8.08	1627	-48.19	20240522	780	8.08	20241210	1627	-48.19	20240522	780	8.08	20241210	0.46	N	016880	500	422 억	1634855	N	N	3	N	N
115	20241210	150318	57	100.00	KOSPI	신저가		N	N	N	N	N	840	57	2	7.28	152832849	185145	66.66	780	845	780	1017	549	783	825.48	2.05	0	87239	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	671	-6.36	0.96	12	0.23	-132.00	871.00	1688	20231204	-50.24	780	20241210	7.69	1627	-48.37	20240522	780	7.69	20241210	1627	-48.37	20240522	780	7.69	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
116	20241210	140317	57	100.00	KOSPI	신저가		N	N	N	N	N	840	57	2	7.28	139365354	169155	60.91	780	842	780	1017	549	783	823.89	2.05	0	76105	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	671	-6.36	0.96	12	0.21	-132.00	871.00	1688	20231204	-50.24	780	20241210	7.69	1627	-48.37	20240522	780	7.69	20241210	1627	-48.37	20240522	780	7.69	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
117	20241210	130316	57	100.00	KOSPI	신저가		N	N	N	N	N	836	53	2	6.77	113001565	137724	49.59	780	842	780	1017	549	783	820.49	2.05	0	66008	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	668	-6.33	0.96	12	0.17	-132.00	871.00	1688	20231204	-50.47	780	20241210	7.18	1627	-48.62	20240522	780	7.18	20241210	1627	-48.62	20240522	780	7.18	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
118	20241210	120316	57	100.00	KOSPI	신저가		N	N	N	N	N	838	55	2	7.02	88091925	107894	38.85	780	842	780	1017	549	783	816.47	2.05	0	59187	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	670	-6.35	0.96	12	0.13	-132.00	871.00	1688	20231204	-50.36	780	20241210	7.44	1627	-48.49	20240522	780	7.44	20241210	1627	-48.49	20240522	780	7.44	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
119	20241210	110317	57	100.00	KOSPI	신저가		N	N	N	N	N	830	47	2	6.00	81154245	99572	35.85	780	842	780	1017	549	783	815.03	2.05	0	53724	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	663	-6.29	0.95	12	0.12	-132.00	871.00	1688	20231204	-50.83	780	20241210	6.41	1627	-48.99	20240522	780	6.41	20241210	1627	-48.99	20240522	780	6.41	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
120	20241210	100316	57	100.00	KOSPI	신저가		N	N	N	N	N	821	38	2	4.85	61134678	75447	27.17	780	821	780	1017	549	783	810.30	2.05	0	51585	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	656	-6.22	0.94	12	0.09	-132.00	871.00	1688	20231204	-51.36	780	20241210	5.26	1627	-49.54	20240522	780	5.26	20241210	1627	-49.54	20240522	780	5.26	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
121	20241210	090319	57	100.00	KOSPI	신저가		N	N	N	N	N	795	12	2	1.53	1006490	1284	0.46	780	805	780	1017	549	783	783.87	2.05	0	110	826	804	793	771	760	799	766	422	234	500	480	1	1	79927080	635	-6.02	0.91	12	0.00	-132.00	871.00	1688	20231204	-52.90	780	20241210	1.92	1627	-51.14	20240522	780	1.92	20241210	1627	-51.14	20240522	780	1.92	20241210	0.46	N	016880	500	422 억	1634855	N	N	0	N	N
122	20241209	160315	57	100.00	KOSPI	신저가		N	N	N	N	N	783	-38	5	-4.63	219286897	277704	87.27	807	815	782	1067	575	821	789.65	2.07	0	-27349	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	626	-5.93	0.90	12	0.35	-132.00	871.00	1688	20231204	-53.61	782	20241209	0.13	1627	-51.87	20240522	782	0.13	20241209	1627	-51.87	20240522	782	0.13	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
123	20241209	150317	57	100.00	KOSPI	신저가		N	N	N	N	N	785	-36	5	-4.38	196391067	248501	78.09	807	815	782	1067	575	821	790.30	2.07	0	-28066	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	627	-5.95	0.90	12	0.31	-132.00	871.00	1688	20231204	-53.50	782	20241209	0.38	1627	-51.75	20240522	782	0.38	20241209	1627	-51.75	20240522	782	0.38	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
124	20241209	140317	57	100.00	KOSPI	신저가		N	N	N	N	N	787	-34	5	-4.14	153026374	193429	60.79	807	815	783	1067	575	821	791.12	2.07	0	-18939	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	629	-5.96	0.90	12	0.24	-132.00	871.00	1688	20231204	-53.38	783	20241209	0.51	1627	-51.63	20240522	783	0.51	20241209	1627	-51.63	20240522	783	0.51	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
125	20241209	130318	57	100.00	KOSPI	신저가		N	N	N	N	N	787	-34	5	-4.14	132511828	167365	52.60	807	815	783	1067	575	821	791.75	2.07	0	-12053	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	629	-5.96	0.90	12	0.21	-132.00	871.00	1688	20231204	-53.38	783	20241209	0.51	1627	-51.63	20240522	783	0.51	20241209	1627	-51.63	20240522	783	0.51	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
126	20241209	120316	57	100.00	KOSPI	신저가		N	N	N	N	N	788	-33	5	-4.02	115504483	145824	45.83	807	815	783	1067	575	821	792.08	2.07	0	-19484	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	630	-5.97	0.90	12	0.18	-132.00	871.00	1688	20231204	-53.32	783	20241209	0.64	1627	-51.57	20240522	783	0.64	20241209	1627	-51.57	20240522	783	0.64	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
127	20241209	110318	57	100.00	KOSPI	신저가		N	N	N	N	N	797	-24	5	-2.92	95106313	119882	37.67	807	815	784	1067	575	821	793.33	2.07	0	-23990	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	637	-6.04	0.92	12	0.15	-132.00	871.00	1688	20231204	-52.78	784	20241209	1.66	1627	-51.01	20240522	784	1.66	20241209	1627	-51.01	20240522	784	1.66	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
128	20241209	100317	57	100.00	KOSPI	신저가		N	N	N	N	N	799	-22	5	-2.68	79185083	99803	31.36	807	815	785	1067	575	821	793.41	2.07	0	-22146	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	639	-6.05	0.92	12	0.12	-132.00	871.00	1688	20231204	-52.67	785	20241209	1.78	1627	-50.89	20240522	785	1.78	20241209	1627	-50.89	20240522	785	1.78	20241209	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
129	20241209	090315	57	100.00	KOSPI			N	N	N	N	N	815	-6	5	-0.73	3201028	3962	1.25	807	815	806	1067	575	821	807.93	2.07	0	149	855	837	822	804	789	830	797	422	246	500	500	1	1	79927080	651	-6.17	0.94	12	0.00	-132.00	871.00	1688	20231204	-51.72	802	20241204	1.62	1627	-49.91	20240522	802	1.62	20241204	1627	-49.91	20240522	802	1.62	20241204	0.48	N	016880	500	422 억	1657944	N	N	0	N	N
130	20241206	160315	57	100.00	KOSPI		서비스업	N	N	N	N	N	821	-8	5	-0.97	261513605	318187	225.96	827	840	807	1077	581	829	821.89	2.08	0	-242	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	656	-6.22	0.94	12	0.40	-132.00	871.00	1688	20231204	-51.36	802	20241204	2.37	1627	-49.54	20240522	802	2.37	20241204	1630	-49.63	20231206	802	2.37	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
131	20241206	150315	57	100.00	KOSPI		서비스업	N	N	N	N	N	830	1	2	0.12	256361342	311950	221.53	827	840	807	1077	581	829	821.80	2.08	0	-456	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	663	-6.29	0.95	12	0.39	-132.00	871.00	1688	20231204	-50.83	802	20241204	3.49	1627	-48.99	20240522	802	3.49	20241204	1630	-49.08	20231206	802	3.49	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
132	20241206	140314	57	100.00	KOSPI		서비스업	N	N	N	N	N	816	-13	5	-1.57	206439192	250683	178.02	827	840	807	1077	581	829	823.51	2.08	0	-5633	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	652	-6.18	0.94	12	0.31	-132.00	871.00	1688	20231204	-51.66	802	20241204	1.75	1627	-49.85	20240522	802	1.75	20241204	1630	-49.94	20231206	802	1.75	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
133	20241206	130315	57	100.00	KOSPI		서비스업	N	N	N	N	N	825	-4	5	-0.48	181329453	220015	156.24	827	840	807	1077	581	829	824.17	2.08	0	-16233	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	659	-6.25	0.95	12	0.28	-132.00	871.00	1688	20231204	-51.13	802	20241204	2.87	1627	-49.29	20240522	802	2.87	20241204	1630	-49.39	20231206	802	2.87	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
134	20241206	120313	57	100.00	KOSPI		서비스업	N	N	N	N	N	808	-21	5	-2.53	173896581	210943	149.80	827	840	807	1077	581	829	824.38	2.08	0	-14879	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	646	-6.12	0.93	12	0.26	-132.00	871.00	1688	20231204	-52.13	802	20241204	0.75	1627	-50.34	20240522	802	0.75	20241204	1630	-50.43	20231206	802	0.75	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
135	20241206	110315	57	100.00	KOSPI		서비스업	N	N	N	N	N	817	-12	5	-1.45	128997582	155576	110.48	827	840	815	1077	581	829	829.16	2.08	0	-23223	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	653	-6.19	0.94	12	0.19	-132.00	871.00	1688	20231204	-51.60	802	20241204	1.87	1627	-49.78	20240522	802	1.87	20241204	1630	-49.88	20231206	802	1.87	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
136	20241206	100312	57	100.00	KOSPI		서비스업	N	N	N	N	N	834	5	2	0.60	24380779	29289	20.80	827	840	827	1077	581	829	832.42	2.08	0	-8304	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	667	-6.32	0.96	12	0.04	-132.00	871.00	1688	20231204	-50.59	802	20241204	3.99	1627	-48.74	20240522	802	3.99	20241204	1630	-48.83	20231206	802	3.99	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
137	20241206	090314	57	100.00	KOSPI		서비스업	N	N	N	N	N	835	6	2	0.72	990770	1198	0.85	827	835	827	1077	581	829	827.02	2.08	0	2	851	839	834	822	817	837	820	422	248	500	510	1	1	79927080	667	-6.33	0.96	12	0.00	-132.00	871.00	1688	20231204	-50.53	802	20241204	4.11	1627	-48.68	20240522	802	4.11	20241204	1630	-48.77	20231206	802	4.11	20241204	0.47	N	016880	500	422 억	1660577	N	N	1	N	N
138	20241205	160310	57	100.00	KOSPI		서비스업	N	N	N	N	N	829	-10	5	-1.19	115399789	137888	104.21	839	846	829	1090	588	839	836.99	2.04	0	28984	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	663	-6.28	0.95	12	0.17	-132.00	871.00	1688	20231204	-50.89	802	20241204	3.37	1627	-49.05	20240522	802	3.37	20241204	1630	-49.14	20231206	802	3.37	20241204	0.47	N	016880	500	422 억	1632843	N	N	1	N	N
139	20241205	150312	57	100.00	KOSPI		서비스업	N	N	N	N	N	830	-9	5	-1.07	108044043	129029	97.52	839	846	830	1090	588	839	837.36	2.04	0	25675	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	663	-6.29	0.95	12	0.16	-132.00	871.00	1688	20231204	-50.83	802	20241204	3.49	1627	-48.99	20240522	802	3.49	20241204	1630	-49.08	20231206	802	3.49	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
140	20241205	140311	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	-2	5	-0.24	91393623	109113	82.46	839	846	830	1090	588	839	837.61	2.04	0	29723	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	669	-6.34	0.96	12	0.14	-132.00	871.00	1688	20231204	-50.41	802	20241204	4.36	1627	-48.56	20240522	802	4.36	20241204	1630	-48.65	20231206	802	4.36	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
141	20241205	130311	57	100.00	KOSPI		서비스업	N	N	N	N	N	844	5	2	0.60	86416696	103187	77.99	839	846	830	1090	588	839	837.48	2.04	0	26785	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	675	-6.39	0.97	12	0.13	-132.00	871.00	1688	20231204	-50.00	802	20241204	5.24	1627	-48.13	20240522	802	5.24	20241204	1630	-48.22	20231206	802	5.24	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
142	20241205	120311	57	100.00	KOSPI		서비스업	N	N	N	N	N	840	1	2	0.12	51832525	62014	46.87	839	845	830	1090	588	839	835.82	2.04	0	3741	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	671	-6.36	0.96	12	0.08	-132.00	871.00	1688	20231204	-50.24	802	20241204	4.74	1627	-48.37	20240522	802	4.74	20241204	1630	-48.47	20231206	802	4.74	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
143	20241205	110310	57	100.00	KOSPI		서비스업	N	N	N	N	N	833	-6	5	-0.72	46375390	55489	41.94	839	845	830	1090	588	839	835.76	2.04	0	568	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	666	-6.31	0.96	12	0.07	-132.00	871.00	1688	20231204	-50.65	802	20241204	3.87	1627	-48.80	20240522	802	3.87	20241204	1630	-48.90	20231206	802	3.87	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
144	20241205	100309	57	100.00	KOSPI		서비스업	N	N	N	N	N	831	-8	5	-0.95	19906886	23809	17.99	839	842	830	1090	588	839	836.11	2.04	0	-7815	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	664	-6.30	0.95	12	0.03	-132.00	871.00	1688	20231204	-50.77	802	20241204	3.62	1627	-48.92	20240522	802	3.62	20241204	1630	-49.02	20231206	802	3.62	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
145	20241205	090310	57	100.00	KOSPI		서비스업	N	N	N	N	N	838	-1	5	-0.12	2678526	3189	2.41	839	841	838	1090	588	839	839.93	2.04	0	-2206	865	852	827	814	789	858	820	422	251	500	520	1	1	79927080	670	-6.35	0.96	12	0.00	-132.00	871.00	1688	20231204	-50.36	802	20241204	4.49	1627	-48.49	20240522	802	4.49	20241204	1630	-48.59	20231206	802	4.49	20241204	0.47	N	016880	500	422 억	1632843	N	N	0	N	N
146	20241204	160306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	839	6	2	0.72	109049858	132158	105.24	815	840	802	1082	584	833	825.02	2.03	0	12250	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	671	-6.36	0.96	12	0.17	-132.00	871.00	1688	20231204	-50.30	802	20241204	4.61	1627	-48.43	20240522	802	4.61	20241204	1688	-50.30	20231204	802	4.61	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
147	20241204	150307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	826	-7	5	-0.84	98294227	119272	94.98	815	840	802	1082	584	833	824.12	2.03	0	8785	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	660	-6.26	0.95	12	0.15	-132.00	871.00	1688	20231204	-51.07	802	20241204	2.99	1627	-49.23	20240522	802	2.99	20241204	1688	-51.07	20231204	802	2.99	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
148	20241204	140306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	824	-9	5	-1.08	90177360	109432	87.15	815	840	802	1082	584	833	824.05	2.03	0	2228	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	659	-6.24	0.95	12	0.14	-132.00	871.00	1688	20231204	-51.18	802	20241204	2.74	1627	-49.35	20240522	802	2.74	20241204	1688	-51.18	20231204	802	2.74	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
149	20241204	130307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	832	-1	5	-0.12	85862912	104211	82.99	815	840	802	1082	584	833	823.93	2.03	0	-394	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	665	-6.30	0.96	12	0.13	-132.00	871.00	1688	20231204	-50.71	802	20241204	3.74	1627	-48.86	20240522	802	3.74	20241204	1688	-50.71	20231204	802	3.74	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
150	20241204	120307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	824	-9	5	-1.08	73069768	88802	70.72	815	840	802	1082	584	833	822.84	2.03	0	-3524	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	659	-6.24	0.95	12	0.11	-132.00	871.00	1688	20231204	-51.18	802	20241204	2.74	1627	-49.35	20240522	802	2.74	20241204	1688	-51.18	20231204	802	2.74	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
151	20241204	110300	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	830	-3	5	-0.36	62469780	75964	60.49	815	840	802	1082	584	833	822.36	2.03	0	-5919	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	663	-6.29	0.95	12	0.10	-132.00	871.00	1688	20231204	-50.83	802	20241204	3.49	1627	-48.99	20240522	802	3.49	20241204	1688	-50.83	20231204	802	3.49	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
152	20241204	100301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	831	-2	5	-0.24	52245022	63704	50.73	815	840	802	1082	584	833	820.12	2.03	0	-1828	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	664	-6.30	0.95	12	0.08	-132.00	871.00	1688	20231204	-50.77	802	20241204	3.62	1627	-48.92	20240522	802	3.62	20241204	1688	-50.77	20231204	802	3.62	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
153	20241204	090305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	805	-28	5	-3.36	26202569	32231	25.67	815	822	802	1082	584	833	812.96	2.03	0	2200	855	843	834	822	813	839	818	422	249	500	510	1	1	79927080	643	-6.10	0.92	12	0.04	-132.00	871.00	1688	20231204	-52.31	802	20241204	0.37	1627	-50.52	20240522	802	0.37	20241204	1688	-52.31	20231204	802	0.37	20241204	0.50	N	016880	500	422 억	1619282	N	N	2	N	N
154	20241203	160324	57	100.00	KOSPI		서비스업	N	N	N	N	N	833	-3	5	-0.36	102413933	122465	80.56	837	846	825	1086	586	836	836.27	1.99	0	27704	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	666	-6.31	0.96	12	0.15	-132.00	871.00	1688	20231204	-50.65	808	20241115	3.09	1627	-48.80	20240522	808	3.09	20241115	1688	-50.65	20231204	808	3.09	20241115	0.50	N	016880	500	422 억	1591655	N	N	2	N	N
155	20241203	150327	57	100.00	KOSPI		서비스업	N	N	N	N	N	843	7	2	0.84	98746890	118073	77.67	837	846	825	1086	586	836	836.32	1.99	0	27902	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	674	-6.39	0.97	12	0.15	-132.00	871.00	1688	20231204	-50.06	808	20241115	4.33	1627	-48.19	20240522	808	4.33	20241115	1688	-50.06	20231204	808	4.33	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
156	20241203	140322	57	100.00	KOSPI		서비스업	N	N	N	N	N	839	3	2	0.36	66158477	79283	52.15	837	846	825	1086	586	836	834.46	1.99	0	9553	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	671	-6.36	0.96	12	0.10	-132.00	871.00	1688	20231204	-50.30	808	20241115	3.84	1627	-48.43	20240522	808	3.84	20241115	1688	-50.30	20231204	808	3.84	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
157	20241203	130319	57	100.00	KOSPI		서비스업	N	N	N	N	N	838	2	2	0.24	61198763	73350	48.25	837	846	825	1086	586	836	834.34	1.99	0	11876	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	670	-6.35	0.96	12	0.09	-132.00	871.00	1688	20231204	-50.36	808	20241115	3.71	1627	-48.49	20240522	808	3.71	20241115	1688	-50.36	20231204	808	3.71	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
158	20241203	120330	57	100.00	KOSPI		서비스업	N	N	N	N	N	833	-3	5	-0.36	52936700	63449	41.74	837	846	825	1086	586	836	834.32	1.99	0	13563	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	666	-6.31	0.96	12	0.08	-132.00	871.00	1688	20231204	-50.65	808	20241115	3.09	1627	-48.80	20240522	808	3.09	20241115	1688	-50.65	20231204	808	3.09	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
159	20241203	110318	57	100.00	KOSPI		서비스업	N	N	N	N	N	838	2	2	0.24	42831539	51340	33.77	837	846	825	1086	586	836	834.27	1.99	0	15165	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	670	-6.35	0.96	12	0.06	-132.00	871.00	1688	20231204	-50.36	808	20241115	3.71	1627	-48.49	20240522	808	3.71	20241115	1688	-50.36	20231204	808	3.71	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
160	20241203	100312	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	1	2	0.12	36307245	43538	28.64	837	846	825	1086	586	836	833.92	1.99	0	10469	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	669	-6.34	0.96	12	0.05	-132.00	871.00	1688	20231204	-50.41	808	20241115	3.59	1627	-48.56	20240522	808	3.59	20241115	1688	-50.41	20231204	808	3.59	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
161	20241203	090311	57	100.00	KOSPI		서비스업	N	N	N	N	N	837	1	2	0.12	7766044	9282	6.11	837	844	827	1086	586	836	836.68	1.99	0	1487	897	866	851	820	805	859	813	422	250	500	510	1	1	79927080	669	-6.34	0.96	12	0.01	-132.00	871.00	1688	20231204	-50.41	808	20241115	3.59	1627	-48.56	20240522	808	3.59	20241115	1688	-50.41	20231204	808	3.59	20241115	0.50	N	016880	500	422 억	1591655	N	N	0	N	N
162	20241202	160303	57	100.00	KOSPI		서비스업	N	N	N	N	N	836	-11	5	-1.30	129404872	151965	102.39	847	882	836	1101	593	847	851.54	2.02	0	-14143	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	668	-6.33	0.96	12	0.19	-132.00	871.00	1688	20231204	-50.47	808	20241115	3.47	1627	-48.62	20240522	808	3.47	20241115	1688	-50.47	20231204	808	3.47	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
163	20241202	150324	57	100.00	KOSPI		서비스업	N	N	N	N	N	842	-5	5	-0.59	118868130	139400	93.92	847	882	836	1101	593	847	852.71	2.02	0	-9542	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	673	-6.38	0.97	12	0.17	-132.00	871.00	1688	20231204	-50.12	808	20241115	4.21	1627	-48.25	20240522	808	4.21	20241115	1688	-50.12	20231204	808	4.21	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
164	20241202	140313	57	100.00	KOSPI		서비스업	N	N	N	N	N	857	10	2	1.18	96342001	112667	75.91	847	882	845	1101	593	847	855.10	2.02	0	-8276	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	685	-6.49	0.98	12	0.14	-132.00	871.00	1688	20231204	-49.23	808	20241115	6.06	1627	-47.33	20240522	808	6.06	20241115	1688	-49.23	20231204	808	6.06	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
165	20241202	130318	57	100.00	KOSPI		서비스업	N	N	N	N	N	855	8	2	0.94	92064188	107650	72.53	847	882	845	1101	593	847	855.22	2.02	0	-10004	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	683	-6.48	0.98	12	0.13	-132.00	871.00	1688	20231204	-49.35	808	20241115	5.82	1627	-47.45	20240522	808	5.82	20241115	1688	-49.35	20231204	808	5.82	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
166	20241202	120322	57	100.00	KOSPI		서비스업	N	N	N	N	N	848	1	2	0.12	61140865	71551	48.21	847	882	845	1101	593	847	854.51	2.02	0	2429	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	678	-6.42	0.97	12	0.09	-132.00	871.00	1688	20231204	-49.76	808	20241115	4.95	1627	-47.88	20240522	808	4.95	20241115	1688	-49.76	20231204	808	4.95	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
167	20241202	110308	57	100.00	KOSPI		서비스업	N	N	N	N	N	846	-1	5	-0.12	53624114	62666	42.22	847	882	845	1101	593	847	855.71	2.02	0	7359	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	676	-6.41	0.97	12	0.08	-132.00	871.00	1688	20231204	-49.88	808	20241115	4.70	1627	-48.00	20240522	808	4.70	20241115	1688	-49.88	20231204	808	4.70	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
168	20241202	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	851	4	2	0.47	37388550	43530	29.33	847	882	847	1101	593	847	858.91	2.02	0	10226	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	680	-6.45	0.98	12	0.05	-132.00	871.00	1688	20231204	-49.59	808	20241115	5.32	1627	-47.70	20240522	808	5.32	20241115	1688	-49.59	20231204	808	5.32	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N
169	20241202	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	859	12	2	1.42	11683442	13659	9.20	847	859	847	1101	593	847	855.37	2.02	0	10728	877	861	854	838	831	858	835	422	254	500	520	1	1	79927080	687	-6.51	0.99	12	0.02	-132.00	871.00	1688	20231204	-49.11	808	20241115	6.31	1627	-47.20	20240522	808	6.31	20241115	1688	-49.11	20231204	808	6.31	20241115	0.50	N	016880	500	422 억	1618520	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History