KissMeData/084680/price/prices-20231201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231229	160736	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4423422572	2549089	71.25	1709	1762	1709	2195	1184	1691	1736.31	0.18	17182	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.80	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	255837	N	N	82	N	Y
3	20231229	150731	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4423422572	2549089	71.25	1709	1762	1709	2195	1184	1691	1736.31	0.18	17182	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.80	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	255837	N	N	82	N	Y
4	20231229	140732	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4423422572	2549089	71.25	1709	1762	1709	2195	1184	1691	1736.31	0.18	17182	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.80	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	255837	N	N	82	N	Y
5	20231229	130731	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4423422572	2549089	71.25	1709	1762	1709	2195	1184	1691	1736.31	0.18	17182	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.80	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	255837	N	N	82	N	Y
6	20231229	120734	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4423422572	2549089	71.25	1709	1762	1709	2195	1184	1691	1736.31	0.18	17182	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.80	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	255837	N	N	82	N	Y
7	20231229	110702	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4423422572	2549089	71.25	1709	1762	1709	2195	1184	1691	1736.31	0.18	17182	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.80	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	255837	N	N	82	N	Y
8	20231229	100708	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4423422572	2549089	71.25	1709	1762	1709	2195	1184	1691	1736.31	0.18	17182	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.80	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	255837	N	N	82	N	Y
9	20231229	090708	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4423422572	2549089	71.25	1709	1762	1709	2195	1184	1691	1736.31	0.18	17182	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.80	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	255837	N	N	82	N	Y
10	20231228	160700	59	100.00	KOSPI		N	N	N	N	N	1730	39	2	2.31	4052623622	2334171	65.25	1709	1762	1709	2195	1184	1691	1736.31	0.17	0	18113	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2453	43.25	0.99	12	1.65	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	2150	-19.53	20231221	1200	44.17	20231024	2150	-19.53	20231221	1200	44.17	20231024	1.39	N	084680	1000	1418 억	238655	N	N	82	N	Y
11	20231228	150707	59	100.00	KOSPI		N	N	N	N	N	1740	49	2	2.90	3614897292	2081150	58.17	1709	1762	1709	2195	1184	1691	1736.97	0.17	0	16903	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2467	43.50	1.00	12	1.47	40.00	1744.00	2150	20231221	-19.07	1200	20231024	45.00	2150	-19.07	20231221	1200	45.00	20231024	2150	-19.07	20231221	1200	45.00	20231024	1.39	N	084680	1000	1418 억	238655	N	N	19	N	Y
12	20231228	140659	59	100.00	KOSPI		N	N	N	N	N	1745	54	2	3.19	3023442524	1742024	48.69	1709	1762	1709	2195	1184	1691	1735.59	0.17	0	16304	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2475	43.62	1.00	12	1.23	40.00	1744.00	2150	20231221	-18.84	1200	20231024	45.42	2150	-18.84	20231221	1200	45.42	20231024	2150	-18.84	20231221	1200	45.42	20231024	1.39	N	084680	1000	1418 억	238655	N	N	19	N	Y
13	20231228	130700	59	100.00	KOSPI		N	N	N	N	N	1760	69	2	4.08	2627460465	1515493	42.36	1709	1762	1709	2195	1184	1691	1733.73	0.17	0	15595	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2496	44.00	1.01	12	1.07	40.00	1744.00	2150	20231221	-18.14	1200	20231024	46.67	2150	-18.14	20231221	1200	46.67	20231024	2150	-18.14	20231221	1200	46.67	20231024	1.39	N	084680	1000	1418 억	238655	N	N	19	N	Y
14	20231228	120703	59	100.00	KOSPI		N	N	N	N	N	1737	46	2	2.72	1892010107	1097896	30.69	1709	1737	1709	2195	1184	1691	1723.31	0.17	0	14802	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2463	43.42	1.00	12	0.77	40.00	1744.00	2150	20231221	-19.21	1200	20231024	44.75	2150	-19.21	20231221	1200	44.75	20231024	2150	-19.21	20231221	1200	44.75	20231024	1.39	N	084680	1000	1418 억	238655	N	N	19	N	Y
15	20231228	110703	59	100.00	KOSPI		N	N	N	N	N	1720	29	2	1.71	1414969407	822746	23.00	1709	1729	1709	2195	1184	1691	1719.81	0.17	0	13091	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2439	43.00	0.99	12	0.58	40.00	1744.00	2150	20231221	-20.00	1200	20231024	43.33	2150	-20.00	20231221	1200	43.33	20231024	2150	-20.00	20231221	1200	43.33	20231024	1.39	N	084680	1000	1418 억	238655	N	N	19	N	Y
16	20231228	100700	59	100.00	KOSPI		N	N	N	N	N	1729	38	2	2.25	954840167	555229	15.52	1709	1729	1709	2195	1184	1691	1719.72	0.17	0	3484	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2452	43.23	0.99	12	0.39	40.00	1744.00	2150	20231221	-19.58	1200	20231024	44.08	2150	-19.58	20231221	1200	44.08	20231024	2150	-19.58	20231221	1200	44.08	20231024	1.39	N	084680	1000	1418 억	238655	N	N	19	N	Y
17	20231228	090701	59	100.00	KOSPI		N	N	N	N	N	1709	18	2	1.06	185951163	108807	3.04	1709	1709	1709	2195	1184	1691	1709.00	0.17	0	-18	1730	1710	1688	1668	1646	1720	1678	1418	504	1000	1140	1	1	141806193	2423	42.73	0.98	12	0.08	40.00	1744.00	2150	20231221	-20.51	1200	20231024	42.42	2150	-20.51	20231221	1200	42.42	20231024	2150	-20.51	20231221	1200	42.42	20231024	1.39	N	084680	1000	1418 억	238655	N	N	19	N	Y
18	20231227	160655	59	100.00	KOSPI		N	N	N	N	N	1691	-51	5	-2.93	5778004085	3437568	3.54	1677	1708	1666	2260	1220	1742	1680.76	0.15	0	-43461	2112	1926	1796	1610	1480	2020	1704	1418	518	1000	1180	1	1	141806193	2398	42.27	0.97	12	2.42	40.00	1744.00	2150	20231221	-21.35	1200	20231024	40.92	2150	-21.35	20231221	1200	40.92	20231024	2150	-21.35	20231221	1200	40.92	20231024	1.27	N	084680	1000	1418 억	213748	N	N	19	N	Y
19	20231227	150705	59	100.00	KOSPI		N	N	N	N	N	1686	-56	5	-3.21	5413443086	3221979	3.32	1677	1708	1666	2260	1220	1742	1680.11	0.15	0	-43498	2112	1926	1796	1610	1480	2020	1704	1418	518	1000	1180	1	1	141806193	2391	42.15	0.97	12	2.27	40.00	1744.00	2150	20231221	-21.58	1200	20231024	40.50	2150	-21.58	20231221	1200	40.50	20231024	2150	-21.58	20231221	1200	40.50	20231024	1.27	N	084680	1000	1418 억	213748	N	N	0	N	Y
20	20231227	140702	59	100.00	KOSPI		N	N	N	N	N	1700	-42	5	-2.41	5110391858	3042587	3.13	1677	1708	1666	2260	1220	1742	1679.57	0.15	0	-43776	2112	1926	1796	1610	1480	2020	1704	1418	518	1000	1180	1	1	141806193	2411	42.50	0.97	12	2.15	40.00	1744.00	2150	20231221	-20.93	1200	20231024	41.67	2150	-20.93	20231221	1200	41.67	20231024	2150	-20.93	20231221	1200	41.67	20231024	1.27	N	084680	1000	1418 억	213748	N	N	0	N	Y
21	20231227	130656	59	100.00	KOSPI		N	N	N	N	N	1683	-59	5	-3.39	4765127505	2838168	2.92	1677	1708	1666	2260	1220	1742	1678.89	0.15	0	2487	2112	1926	1796	1610	1480	2020	1704	1418	518	1000	1180	1	1	141806193	2387	42.08	0.97	12	2.00	40.00	1744.00	2150	20231221	-21.72	1200	20231024	40.25	2150	-21.72	20231221	1200	40.25	20231024	2150	-21.72	20231221	1200	40.25	20231024	1.27	N	084680	1000	1418 억	213748	N	N	0	N	Y
22	20231227	120658	59	100.00	KOSPI		N	N	N	N	N	1708	-34	5	-1.95	4324544711	2577911	2.66	1677	1708	1666	2260	1220	1742	1677.48	0.15	0	2017	2112	1926	1796	1610	1480	2020	1704	1418	518	1000	1180	1	1	141806193	2422	42.70	0.98	12	1.82	40.00	1744.00	2150	20231221	-20.56	1200	20231024	42.33	2150	-20.56	20231221	1200	42.33	20231024	2150	-20.56	20231221	1200	42.33	20231024	1.27	N	084680	1000	1418 억	213748	N	N	0	N	Y
23	20231227	110701	59	100.00	KOSPI		N	N	N	N	N	1683	-59	5	-3.39	3763911871	2248825	2.32	1677	1683	1666	2260	1220	1742	1673.65	0.15	0	24912	2112	1926	1796	1610	1480	2020	1704	1418	518	1000	1180	1	1	141806193	2387	42.08	0.97	12	1.59	40.00	1744.00	2150	20231221	-21.72	1200	20231024	40.25	2150	-21.72	20231221	1200	40.25	20231024	2150	-21.72	20231221	1200	40.25	20231024	1.27	N	084680	1000	1418 억	213748	N	N	0	N	Y
24	20231227	100701	59	100.00	KOSPI		N	N	N	N	N	1666	-76	5	-4.36	2316595512	1384008	1.43	1677	1677	1666	2260	1220	1742	1673.71	0.15	0	-303	2112	1926	1796	1610	1480	2020	1704	1418	518	1000	1180	1	1	141806193	2362	41.65	0.96	12	0.98	40.00	1744.00	2150	20231221	-22.51	1200	20231024	38.83	2150	-22.51	20231221	1200	38.83	20231024	2150	-22.51	20231221	1200	38.83	20231024	1.27	N	084680	1000	1418 억	213748	N	N	0	N	Y
25	20231227	090703	59	100.00	KOSPI		N	N	N	N	N	1677	-65	5	-3.73	662808900	395140	0.41	1677	1677	1677	2260	1220	1742	1677.00	0.15	0	-6	2112	1926	1796	1610	1480	2020	1704	1418	518	1000	1180	1	1	141806193	2378	41.92	0.96	12	0.28	40.00	1744.00	2150	20231221	-22.00	1200	20231024	39.75	2150	-22.00	20231221	1200	39.75	20231024	2150	-22.00	20231221	1200	39.75	20231024	1.27	N	084680	1000	1418 억	213748	N	N	0	N	Y
26	20231226	160703	57	100.00	KOSPI		N	N	N	N	N	1742	102	2	6.22	176540600326	96180317	237.60	1715	1982	1666	2130	1148	1640	1835.59	0.23	0	-91679	1943	1791	1696	1544	1449	1744	1497	1418	490	1000	1110	1	1	141806193	2470	43.55	1.00	12	67.83	40.00	1744.00	2150	20231221	-18.98	1200	20231024	45.17	2150	-18.98	20231221	1200	45.17	20231024	2150	-18.98	20231221	1200	45.17	20231024	0.60	N	084680	1000	1418 억	329618	N	N	1	N	N
27	20231226	150659	57	100.00	KOSPI		N	N	N	N	N	1746	106	2	6.46	172997498526	94151208	232.59	1715	1982	1666	2130	1148	1640	1837.44	0.23	0	-179657	1943	1791	1696	1544	1449	1744	1497	1418	490	1000	1110	1	1	141806193	2476	43.65	1.00	12	66.39	40.00	1744.00	2150	20231221	-18.79	1200	20231024	45.50	2150	-18.79	20231221	1200	45.50	20231024	2150	-18.79	20231221	1200	45.50	20231024	0.60	N	084680	1000	1418 억	329618	N	N	1	N	N
28	20231226	140702	57	100.00	KOSPI		N	N	N	N	N	1849	209	2	12.74	160166395531	87054764	215.06	1715	1982	1666	2130	1148	1640	1839.83	0.23	0	-167428	1943	1791	1696	1544	1449	1744	1497	1418	490	1000	1110	1	1	141806193	2622	46.23	1.06	12	61.39	40.00	1744.00	2150	20231221	-14.00	1200	20231024	54.08	2150	-14.00	20231221	1200	54.08	20231024	2150	-14.00	20231221	1200	54.08	20231024	0.60	N	084680	1000	1418 억	329618	N	N	1	N	N
29	20231226	130701	57	100.00	KOSPI		N	N	N	N	N	1871	231	2	14.09	115717069059	63950719	157.98	1715	1927	1666	2130	1148	1640	1809.47	0.23	0	-215474	1943	1791	1696	1544	1449	1744	1497	1418	490	1000	1110	1	1	141806193	2653	46.77	1.07	12	45.10	40.00	1744.00	2150	20231221	-12.98	1200	20231024	55.92	2150	-12.98	20231221	1200	55.92	20231024	2150	-12.98	20231221	1200	55.92	20231024	0.60	N	084680	1000	1418 억	329618	N	N	1	N	N
30	20231226	120700	57	100.00	KOSPI		N	N	N	N	N	1747	107	2	6.52	55745418525	31690919	78.29	1715	1846	1666	2130	1148	1640	1759.03	0.23	0	-242090	1943	1791	1696	1544	1449	1744	1497	1418	490	1000	1110	1	1	141806193	2477	43.67	1.00	12	22.35	40.00	1744.00	2150	20231221	-18.74	1200	20231024	45.58	2150	-18.74	20231221	1200	45.58	20231024	2150	-18.74	20231221	1200	45.58	20231024	0.60	N	084680	1000	1418 억	329618	N	N	1	N	N
31	20231226	110704	57	100.00	KOSPI		N	N	N	N	N	1743	103	2	6.28	48109790498	27370803	67.62	1715	1846	1666	2130	1148	1640	1757.70	0.23	0	-213766	1943	1791	1696	1544	1449	1744	1497	1418	490	1000	1110	1	1	141806193	2472	43.58	1.00	12	19.30	40.00	1744.00	2150	20231221	-18.93	1200	20231024	45.25	2150	-18.93	20231221	1200	45.25	20231024	2150	-18.93	20231221	1200	45.25	20231024	0.60	N	084680	1000	1418 억	329618	N	N	1	N	N
32	20231226	100700	57	100.00	KOSPI		N	N	N	N	N	1746	106	2	6.46	43298734519	24618587	60.82	1715	1846	1666	2130	1148	1640	1758.78	0.23	0	-232574	1943	1791	1696	1544	1449	1744	1497	1418	490	1000	1110	1	1	141806193	2476	43.65	1.00	12	17.36	40.00	1744.00	2150	20231221	-18.79	1200	20231024	45.50	2150	-18.79	20231221	1200	45.50	20231024	2150	-18.79	20231221	1200	45.50	20231024	0.60	N	084680	1000	1418 억	329618	N	N	1	N	N
33	20231226	090702	57	100.00	KOSPI		N	N	N	N	N	1709	69	2	4.21	7001132669	4077643	10.07	1715	1748	1682	2130	1148	1640	1716.96	0.23	0	-219549	1943	1791	1696	1544	1449	1744	1497	1418	490	1000	1110	1	1	141806193	2423	42.73	0.98	12	2.88	40.00	1744.00	2150	20231221	-20.51	1200	20231024	42.42	2150	-20.51	20231221	1200	42.42	20231024	2150	-20.51	20231221	1200	42.42	20231024	0.60	N	084680	1000	1418 억	329618	N	N	1	N	N
34	20231222	160652	57	100.00	KOSPI		N	N	N	N	N	1640	-96	5	-5.53	64780477505	37457656	38.67	1719	1848	1601	2255	1216	1736	1729.57	0.16	0	156651	2288	2012	1874	1598	1460	1943	1529	1418	519	1000	1180	1	1	141806193	2326	41.00	0.94	12	26.41	40.00	1744.00	2150	20231221	-23.72	1200	20231024	36.67	2150	-23.72	20231221	1200	36.67	20231024	2150	-23.72	20231221	1200	36.67	20231024	0.73	N	084680	1000	1418 억	226889	N	N	1	N	N
35	20231222	150650	57	100.00	KOSPI		N	N	N	N	N	1638	-98	5	-5.65	63341354604	36579319	37.76	1719	1848	1601	2255	1216	1736	1731.61	0.16	0	162210	2288	2012	1874	1598	1460	1943	1529	1418	519	1000	1180	1	1	141806193	2323	40.95	0.94	12	25.80	40.00	1744.00	2150	20231221	-23.81	1200	20231024	36.50	2150	-23.81	20231221	1200	36.50	20231024	2150	-23.81	20231221	1200	36.50	20231024	0.73	N	084680	1000	1418 억	226889	N	N	0	N	N
36	20231222	140647	57	100.00	KOSPI		N	N	N	N	N	1695	-41	5	-2.36	59280075489	34126633	35.23	1719	1848	1601	2255	1216	1736	1737.06	0.16	0	-83293	2288	2012	1874	1598	1460	1943	1529	1418	519	1000	1180	1	1	141806193	2404	42.38	0.97	12	24.07	40.00	1744.00	2150	20231221	-21.16	1200	20231024	41.25	2150	-21.16	20231221	1200	41.25	20231024	2150	-21.16	20231221	1200	41.25	20231024	0.73	N	084680	1000	1418 억	226889	N	N	0	N	N
37	20231222	130649	57	100.00	KOSPI		N	N	N	N	N	1834	98	2	5.65	30475225038	17831886	18.41	1719	1848	1601	2255	1216	1736	1709.00	0.16	0	333332	2288	2012	1874	1598	1460	1943	1529	1418	519	1000	1180	1	1	141806193	2601	45.85	1.05	12	12.57	40.00	1744.00	2150	20231221	-14.70	1200	20231024	52.83	2150	-14.70	20231221	1200	52.83	20231024	2150	-14.70	20231221	1200	52.83	20231024	0.73	N	084680	1000	1418 억	226889	N	N	0	N	N
38	20231222	120647	57	100.00	KOSPI		N	N	N	N	N	1630	-106	5	-6.11	13793401795	8346225	8.62	1719	1750	1601	2255	1216	1736	1652.47	0.16	0	88646	2288	2012	1874	1598	1460	1943	1529	1418	519	1000	1180	1	1	141806193	2311	40.75	0.93	12	5.89	40.00	1744.00	2150	20231221	-24.19	1200	20231024	35.83	2150	-24.19	20231221	1200	35.83	20231024	2150	-24.19	20231221	1200	35.83	20231024	0.73	N	084680	1000	1418 억	226889	N	N	0	N	N
39	20231222	110647	57	100.00	KOSPI		N	N	N	N	N	1635	-101	5	-5.82	12288299149	7427819	7.67	1719	1750	1601	2255	1216	1736	1654.17	0.16	0	80058	2288	2012	1874	1598	1460	1943	1529	1418	519	1000	1180	1	1	141806193	2319	40.88	0.94	12	5.24	40.00	1744.00	2150	20231221	-23.95	1200	20231024	36.25	2150	-23.95	20231221	1200	36.25	20231024	2150	-23.95	20231221	1200	36.25	20231024	0.73	N	084680	1000	1418 억	226889	N	N	0	N	N
40	20231222	100646	57	100.00	KOSPI		N	N	N	N	N	1622	-114	5	-6.57	9406788685	5652475	5.84	1719	1750	1609	2255	1216	1736	1663.96	0.16	0	145558	2288	2012	1874	1598	1460	1943	1529	1418	519	1000	1180	1	1	141806193	2300	40.55	0.93	12	3.99	40.00	1744.00	2150	20231221	-24.56	1200	20231024	35.17	2150	-24.56	20231221	1200	35.17	20231024	2150	-24.56	20231221	1200	35.17	20231024	0.73	N	084680	1000	1418 억	226889	N	N	0	N	N
41	20231222	090648	57	100.00	KOSPI		N	N	N	N	N	1674	-62	5	-3.57	3439115537	2016787	2.08	1719	1750	1665	2255	1216	1736	1704.97	0.16	0	20614	2288	2012	1874	1598	1460	1943	1529	1418	519	1000	1180	1	1	141806193	2374	41.85	0.96	12	1.42	40.00	1744.00	2150	20231221	-22.14	1200	20231024	39.50	2150	-22.14	20231221	1200	39.50	20231024	2150	-22.14	20231221	1200	39.50	20231024	0.73	N	084680	1000	1418 억	226889	N	N	0	N	N
42	20231221	160644	57	100.00	KOSPI	신고가	N	N	N	N	N	1736	41	2	2.42	189402486692	95569358	571.43	1923	2150	1736	2200	1187	1695	1982.17	0.14	0	50960	1845	1770	1620	1545	1395	1807	1582	1418	505	1000	1150	1	1	141806193	2462	43.40	1.00	12	67.39	40.00	1744.00	2150	20231221	-19.26	1200	20231024	44.67	2150	-19.26	20231221	1200	44.67	20231024	2150	-19.26	20231221	1200	44.67	20231024	0.73	N	084680	1000	1418 억	204681	N	N	0	N	N
43	20231221	150645	57	100.00	KOSPI	신고가	N	N	N	N	N	1769	74	2	4.37	185233176442	93196324	557.24	1923	2150	1744	2200	1187	1695	1987.56	0.14	0	35648	1845	1770	1620	1545	1395	1807	1582	1418	505	1000	1150	1	1	141806193	2509	44.23	1.01	12	65.72	40.00	1744.00	2150	20231221	-17.72	1200	20231024	47.42	2150	-17.72	20231221	1200	47.42	20231024	2150	-17.72	20231221	1200	47.42	20231024	0.73	N	084680	1000	1418 억	204681	N	N	0	N	N
44	20231221	140645	57	100.00	KOSPI	신고가	N	N	N	N	N	1953	258	2	15.22	171436691997	85668087	512.23	1923	2150	1886	2200	1187	1695	2001.17	0.14	0	-27590	1845	1770	1620	1545	1395	1807	1582	1418	505	1000	1150	1	1	141806193	2769	48.83	1.12	12	60.41	40.00	1744.00	2150	20231221	-9.16	1200	20231024	62.75	2150	-9.16	20231221	1200	62.75	20231024	2150	-9.16	20231221	1200	62.75	20231024	0.73	N	084680	1000	1418 억	204681	N	N	0	N	N
45	20231221	130643	57	100.00	KOSPI	신고가	N	N	N	N	N	1970	275	2	16.22	164550123618	82141911	491.15	1923	2150	1886	2200	1187	1695	2003.24	0.14	0	-38874	1845	1770	1620	1545	1395	1807	1582	1418	505	1000	1150	1	1	141806193	2794	49.25	1.13	12	57.93	40.00	1744.00	2150	20231221	-8.37	1200	20231024	64.17	2150	-8.37	20231221	1200	64.17	20231024	2150	-8.37	20231221	1200	64.17	20231024	0.73	N	084680	1000	1418 억	204681	N	N	0	N	N
46	20231221	120647	57	100.00	KOSPI	신고가	N	N	N	N	N	2005	310	2	18.29	155101910238	77411123	462.86	1923	2150	1886	2200	1187	1695	2003.61	0.14	0	-32631	1845	1770	1620	1545	1395	1807	1582	1418	505	1000	1150	5	1	141806193	2843	50.12	1.15	12	54.59	40.00	1744.00	2150	20231221	-6.74	1200	20231024	67.08	2150	-6.74	20231221	1200	67.08	20231024	2150	-6.74	20231221	1200	67.08	20231024	0.73	N	084680	1000	1418 억	204681	N	N	0	N	N
47	20231221	110648	57	100.00	KOSPI	신고가	N	N	N	N	N	1959	264	2	15.58	130399273168	64837697	387.68	1923	2150	1908	2200	1187	1695	2011.16	0.14	0	-14761	1845	1770	1620	1545	1395	1807	1582	1418	505	1000	1150	1	1	141806193	2778	48.98	1.12	12	45.72	40.00	1744.00	2150	20231221	-8.88	1200	20231024	63.25	2150	-8.88	20231221	1200	63.25	20231024	2150	-8.88	20231221	1200	63.25	20231024	0.73	N	084680	1000	1418 억	204681	N	N	0	N	N
48	20231221	100645	57	100.00	KOSPI	신고가	N	N	N	N	N	2075	380	2	22.42	109319870886	54335566	324.89	1923	2150	1908	2200	1187	1695	2011.94	0.14	0	-12924	1845	1770	1620	1545	1395	1807	1582	1418	505	1000	1150	5	1	141806193	2942	51.88	1.19	12	38.32	40.00	1744.00	2150	20231221	-3.49	1200	20231024	72.92	2150	-3.49	20231221	1200	72.92	20231024	2150	-3.49	20231221	1200	72.92	20231024	0.73	N	084680	1000	1418 억	204681	N	N	0	N	N
49	20231221	090645	57	100.00	KOSPI	신고가	N	N	N	N	N	1966	271	2	15.99	28794735496	14852698	88.81	1923	1980	1908	2200	1187	1695	1938.69	0.14	0	165433	1845	1770	1620	1545	1395	1807	1582	1418	505	1000	1150	1	1	141806193	2788	49.15	1.13	12	10.47	40.00	1744.00	1980	20231221	-0.71	1200	20231024	63.83	1980	-0.71	20231221	1200	63.83	20231024	1980	-0.71	20231221	1200	63.83	20231024	0.73	N	084680	1000	1418 억	204681	N	N	0	N	N
50	20231220	160647	57	100.00	KOSPI		N	N	N	N	N	1695	391	1	29.98	26496069845	16632213	18116.89	1514	1695	1470	1695	913	1304	1593.04	0.21	0	-91657	1332	1317	1306	1291	1280	1312	1286	1418	391	1000	880	1	1	141806193	2404	42.38	0.97	12	11.73	40.00	1744.00	1794	20230209	-5.52	1200	20231024	41.25	1794	-5.52	20230209	1200	41.25	20231024	1794	-5.52	20230209	1200	41.25	20231024	0.73	N	084680	1000	1418 억	299515	N	N	0	N	N
51	20231220	150721	57	100.00	KOSPI		N	N	N	N	N	1695	391	1	29.98	26258927480	16492306	17964.50	1514	1695	1470	1695	913	1304	1592.19	0.21	0	-91657	1332	1317	1306	1291	1280	1312	1286	1418	391	1000	880	1	1	141806193	2404	42.38	0.97	12	11.63	40.00	1744.00	1794	20230209	-5.52	1200	20231024	41.25	1794	-5.52	20230209	1200	41.25	20231024	1794	-5.52	20230209	1200	41.25	20231024	0.73	N	084680	1000	1418 억	299515	N	N	0	N	N
52	20231220	140729	57	100.00	KOSPI		N	N	N	N	N	1695	391	1	29.98	26223559610	16471440	17941.77	1514	1695	1470	1695	913	1304	1592.06	0.21	0	-91653	1332	1317	1306	1291	1280	1312	1286	1418	391	1000	880	1	1	141806193	2404	42.38	0.97	12	11.62	40.00	1744.00	1794	20230209	-5.52	1200	20231024	41.25	1794	-5.52	20230209	1200	41.25	20231024	1794	-5.52	20230209	1200	41.25	20231024	0.73	N	084680	1000	1418 억	299515	N	N	0	N	N
53	20231220	130725	57	100.00	KOSPI		N	N	N	N	N	1695	391	1	29.98	26171329880	16440626	17908.20	1514	1695	1470	1695	913	1304	1591.87	0.21	0	-91653	1332	1317	1306	1291	1280	1312	1286	1418	391	1000	880	1	1	141806193	2404	42.38	0.97	12	11.59	40.00	1744.00	1794	20230209	-5.52	1200	20231024	41.25	1794	-5.52	20230209	1200	41.25	20231024	1794	-5.52	20230209	1200	41.25	20231024	0.73	N	084680	1000	1418 억	299515	N	N	0	N	N
54	20231220	120643	57	100.00	KOSPI		N	N	N	N	N	1695	391	1	29.98	26072491040	16382314	17844.69	1514	1695	1470	1695	913	1304	1591.50	0.21	0	-91653	1332	1317	1306	1291	1280	1312	1286	1418	391	1000	880	1	1	141806193	2404	42.38	0.97	12	11.55	40.00	1744.00	1794	20230209	-5.52	1200	20231024	41.25	1794	-5.52	20230209	1200	41.25	20231024	1794	-5.52	20230209	1200	41.25	20231024	0.73	N	084680	1000	1418 억	299515	N	N	0	N	N
55	20231220	110646	57	100.00	KOSPI		N	N	N	N	N	1695	391	1	29.98	23570052365	14905949	16236.53	1514	1695	1470	1695	913	1304	1581.25	0.21	0	-91653	1332	1317	1306	1291	1280	1312	1286	1418	391	1000	880	1	1	141806193	2404	42.38	0.97	12	10.51	40.00	1744.00	1794	20230209	-5.52	1200	20231024	41.25	1794	-5.52	20230209	1200	41.25	20231024	1794	-5.52	20230209	1200	41.25	20231024	0.73	N	084680	1000	1418 억	299515	N	N	0	N	N
56	20231220	100645	57	100.00	KOSPI		N	N	N	N	N	1520	216	2	16.56	12067572916	7884539	8588.35	1514	1640	1470	1695	913	1304	1530.54	0.21	0	-128522	1332	1317	1306	1291	1280	1312	1286	1418	391	1000	880	1	1	141806193	2155	38.00	0.87	12	5.56	40.00	1744.00	1794	20230209	-15.27	1200	20231024	26.67	1794	-15.27	20230209	1200	26.67	20231024	1794	-15.27	20230209	1200	26.67	20231024	0.73	N	084680	1000	1418 억	299515	N	N	0	N	N
57	20231220	090644	57	100.00	KOSPI		N	N	N	N	N	1493	189	2	14.49	5597874214	3601153	3922.61	1514	1640	1470	1695	913	1304	1554.47	0.21	0	-98472	1332	1317	1306	1291	1280	1312	1286	1418	391	1000	880	1	1	141806193	2117	37.33	0.86	12	2.54	40.00	1744.00	1794	20230209	-16.78	1200	20231024	24.42	1794	-16.78	20230209	1200	24.42	20231024	1794	-16.78	20230209	1200	24.42	20231024	0.73	N	084680	1000	1418 억	299515	N	N	0	N	N
58	20231219	160644	57	100.00	KOSPI		N	N	N	N	N	1304	-3	5	-0.23	118690252	91118	81.65	1321	1321	1295	1699	915	1307	1302.60	0.21	0	-17889	1360	1333	1316	1289	1272	1325	1281	1418	392	1000	880	1	1	141806193	1849	32.60	0.75	12	0.06	40.00	1744.00	1794	20230209	-27.31	1200	20231024	8.67	1794	-27.31	20230209	1200	8.67	20231024	1794	-27.31	20230209	1200	8.67	20231024	0.73	N	084680	1000	1418 억	300039	N	N	0	N	N
59	20231219	150646	57	100.00	KOSPI		N	N	N	N	N	1300	-7	5	-0.54	103540104	79541	71.28	1321	1321	1295	1699	915	1307	1301.72	0.21	0	-16036	1360	1333	1316	1289	1272	1325	1281	1418	392	1000	880	1	1	141806193	1843	32.50	0.75	12	0.06	40.00	1744.00	1794	20230209	-27.54	1200	20231024	8.33	1794	-27.54	20230209	1200	8.33	20231024	1794	-27.54	20230209	1200	8.33	20231024	0.73	N	084680	1000	1418 억	300039	N	N	0	N	N
60	20231219	140643	57	100.00	KOSPI		N	N	N	N	N	1299	-8	5	-0.61	88746211	68151	61.07	1321	1321	1295	1699	915	1307	1302.20	0.21	0	-13189	1360	1333	1316	1289	1272	1325	1281	1418	392	1000	880	1	1	141806193	1842	32.48	0.74	12	0.05	40.00	1744.00	1794	20230209	-27.59	1200	20231024	8.25	1794	-27.59	20230209	1200	8.25	20231024	1794	-27.59	20230209	1200	8.25	20231024	0.73	N	084680	1000	1418 억	300039	N	N	0	N	N
61	20231219	130647	57	100.00	KOSPI		N	N	N	N	N	1301	-6	5	-0.46	76735720	58908	52.79	1321	1321	1295	1699	915	1307	1302.64	0.21	0	-9123	1360	1333	1316	1289	1272	1325	1281	1418	392	1000	880	1	1	141806193	1845	32.52	0.75	12	0.04	40.00	1744.00	1794	20230209	-27.48	1200	20231024	8.42	1794	-27.48	20230209	1200	8.42	20231024	1794	-27.48	20230209	1200	8.42	20231024	0.73	N	084680	1000	1418 억	300039	N	N	0	N	N
62	20231219	120647	57	100.00	KOSPI		N	N	N	N	N	1301	-6	5	-0.46	60733811	46615	41.77	1321	1321	1295	1699	915	1307	1302.88	0.21	0	-6020	1360	1333	1316	1289	1272	1325	1281	1418	392	1000	880	1	1	141806193	1845	32.52	0.75	12	0.03	40.00	1744.00	1794	20230209	-27.48	1200	20231024	8.42	1794	-27.48	20230209	1200	8.42	20231024	1794	-27.48	20230209	1200	8.42	20231024	0.73	N	084680	1000	1418 억	300039	N	N	0	N	N
63	20231219	110645	57	100.00	KOSPI		N	N	N	N	N	1300	-7	5	-0.54	49903786	38300	34.32	1321	1321	1295	1699	915	1307	1302.97	0.21	0	-2655	1360	1333	1316	1289	1272	1325	1281	1418	392	1000	880	1	1	141806193	1843	32.50	0.75	12	0.03	40.00	1744.00	1794	20230209	-27.54	1200	20231024	8.33	1794	-27.54	20230209	1200	8.33	20231024	1794	-27.54	20230209	1200	8.33	20231024	0.73	N	084680	1000	1418 억	300039	N	N	0	N	N
64	20231219	100643	57	100.00	KOSPI		N	N	N	N	N	1306	-1	5	-0.08	34691025	26596	23.83	1321	1321	1295	1699	915	1307	1304.37	0.21	0	-898	1360	1333	1316	1289	1272	1325	1281	1418	392	1000	880	1	1	141806193	1852	32.65	0.75	12	0.02	40.00	1744.00	1794	20230209	-27.20	1200	20231024	8.83	1794	-27.20	20230209	1200	8.83	20231024	1794	-27.20	20230209	1200	8.83	20231024	0.73	N	084680	1000	1418 억	300039	N	N	0	N	N
65	20231219	090642	57	100.00	KOSPI		N	N	N	N	N	1310	3	2	0.23	8545956	6486	5.81	1321	1321	1308	1699	915	1307	1317.60	0.21	0	-860	1360	1333	1316	1289	1272	1325	1281	1418	392	1000	880	1	1	141806193	1858	32.75	0.75	12	0.00	40.00	1744.00	1794	20230209	-26.98	1200	20231024	9.17	1794	-26.98	20230209	1200	9.17	20231024	1794	-26.98	20230209	1200	9.17	20231024	0.73	N	084680	1000	1418 억	300039	N	N	0	N	N
66	20231218	160641	57	100.00	KOSPI		N	N	N	N	N	1307	-25	5	-1.88	146834564	111581	76.64	1343	1343	1299	1731	933	1332	1315.95	0.22	0	-15063	1370	1350	1325	1305	1280	1338	1293	1418	399	1000	900	1	1	141806193	1853	32.67	0.75	12	0.08	40.00	1744.00	1794	20230209	-27.15	1200	20231024	8.92	1794	-27.15	20230209	1200	8.92	20231024	1794	-27.15	20230209	1200	8.92	20231024	0.72	N	084680	1000	1418 억	311955	N	N	0	N	N
67	20231218	150644	57	100.00	KOSPI		N	N	N	N	N	1309	-23	5	-1.73	141154184	107231	73.65	1343	1343	1299	1731	933	1332	1316.36	0.22	0	-12804	1370	1350	1325	1305	1280	1338	1293	1418	399	1000	900	1	1	141806193	1856	32.73	0.75	12	0.08	40.00	1744.00	1794	20230209	-27.03	1200	20231024	9.08	1794	-27.03	20230209	1200	9.08	20231024	1794	-27.03	20230209	1200	9.08	20231024	0.72	N	084680	1000	1418 억	311955	N	N	0	N	N
68	20231218	140640	57	100.00	KOSPI		N	N	N	N	N	1303	-29	5	-2.18	113963180	86365	59.32	1343	1343	1303	1731	933	1332	1319.55	0.22	0	-13200	1370	1350	1325	1305	1280	1338	1293	1418	399	1000	900	1	1	141806193	1848	32.58	0.75	12	0.06	40.00	1744.00	1794	20230209	-27.37	1200	20231024	8.58	1794	-27.37	20230209	1200	8.58	20231024	1794	-27.37	20230209	1200	8.58	20231024	0.72	N	084680	1000	1418 억	311955	N	N	0	N	N
69	20231218	130641	57	100.00	KOSPI		N	N	N	N	N	1317	-15	5	-1.13	83256406	62940	43.23	1343	1343	1312	1731	933	1332	1322.79	0.22	0	-11673	1370	1350	1325	1305	1280	1338	1293	1418	399	1000	900	1	1	141806193	1868	32.92	0.76	12	0.04	40.00	1744.00	1794	20230209	-26.59	1200	20231024	9.75	1794	-26.59	20230209	1200	9.75	20231024	1794	-26.59	20230209	1200	9.75	20231024	0.72	N	084680	1000	1418 억	311955	N	N	0	N	N
70	20231218	120636	57	100.00	KOSPI		N	N	N	N	N	1316	-16	5	-1.20	77642412	58678	40.30	1343	1343	1312	1731	933	1332	1323.19	0.22	0	-11264	1370	1350	1325	1305	1280	1338	1293	1418	399	1000	900	1	1	141806193	1866	32.90	0.75	12	0.04	40.00	1744.00	1794	20230209	-26.64	1200	20231024	9.67	1794	-26.64	20230209	1200	9.67	20231024	1794	-26.64	20230209	1200	9.67	20231024	0.72	N	084680	1000	1418 억	311955	N	N	0	N	N
71	20231218	110640	57	100.00	KOSPI		N	N	N	N	N	1323	-9	5	-0.68	65504913	49451	33.97	1343	1343	1316	1731	933	1332	1324.64	0.22	0	-11039	1370	1350	1325	1305	1280	1338	1293	1418	399	1000	900	1	1	141806193	1876	33.08	0.76	12	0.03	40.00	1744.00	1794	20230209	-26.25	1200	20231024	10.25	1794	-26.25	20230209	1200	10.25	20231024	1794	-26.25	20230209	1200	10.25	20231024	0.72	N	084680	1000	1418 억	311955	N	N	0	N	N
72	20231218	100638	57	100.00	KOSPI		N	N	N	N	N	1323	-9	5	-0.68	48618437	36684	25.20	1343	1343	1320	1731	933	1332	1325.33	0.22	0	-10927	1370	1350	1325	1305	1280	1338	1293	1418	399	1000	900	1	1	141806193	1876	33.08	0.76	12	0.03	40.00	1744.00	1794	20230209	-26.25	1200	20231024	10.25	1794	-26.25	20230209	1200	10.25	20231024	1794	-26.25	20230209	1200	10.25	20231024	0.72	N	084680	1000	1418 억	311955	N	N	0	N	N
73	20231218	090636	57	100.00	KOSPI		N	N	N	N	N	1323	-9	5	-0.68	12644480	9506	6.53	1343	1343	1323	1731	933	1332	1330.16	0.22	0	-4643	1370	1350	1325	1305	1280	1338	1293	1418	399	1000	900	1	1	141806193	1876	33.08	0.76	12	0.01	40.00	1744.00	1794	20230209	-26.25	1200	20231024	10.25	1794	-26.25	20230209	1200	10.25	20231024	1794	-26.25	20230209	1200	10.25	20231024	0.72	N	084680	1000	1418 억	311955	N	N	0	N	N
74	20231215	160637	57	100.00	KOSPI		N	N	N	N	N	1332	-3	5	-0.22	191569450	145479	98.81	1335	1345	1300	1735	935	1335	1316.82	0.21	0	14915	1401	1367	1351	1317	1301	1360	1310	1418	400	1000	900	1	1	141806193	1889	33.30	0.76	12	0.10	40.00	1744.00	1794	20230209	-25.75	1200	20231024	11.00	1794	-25.75	20230209	1200	11.00	20231024	1794	-25.75	20230209	1200	11.00	20231024	0.70	N	084680	1000	1418 억	294880	N	N	0	N	N
75	20231215	150640	57	100.00	KOSPI		N	N	N	N	N	1320	-15	5	-1.12	189763825	144121	97.89	1335	1345	1300	1735	935	1335	1316.70	0.21	0	14934	1401	1367	1351	1317	1301	1360	1310	1418	400	1000	900	1	1	141806193	1872	33.00	0.76	12	0.10	40.00	1744.00	1794	20230209	-26.42	1200	20231024	10.00	1794	-26.42	20230209	1200	10.00	20231024	1794	-26.42	20230209	1200	10.00	20231024	0.70	N	084680	1000	1418 억	294880	N	N	0	N	N
76	20231215	140640	57	100.00	KOSPI		N	N	N	N	N	1308	-27	5	-2.02	165179017	125412	85.18	1335	1345	1300	1735	935	1335	1317.09	0.21	0	17352	1401	1367	1351	1317	1301	1360	1310	1418	400	1000	900	1	1	141806193	1855	32.70	0.75	12	0.09	40.00	1744.00	1794	20230209	-27.09	1200	20231024	9.00	1794	-27.09	20230209	1200	9.00	20231024	1794	-27.09	20230209	1200	9.00	20231024	0.70	N	084680	1000	1418 억	294880	N	N	0	N	N
77	20231215	130635	57	100.00	KOSPI		N	N	N	N	N	1316	-19	5	-1.42	147461961	111861	75.97	1335	1345	1300	1735	935	1335	1318.26	0.21	0	16512	1401	1367	1351	1317	1301	1360	1310	1418	400	1000	900	1	1	141806193	1866	32.90	0.75	12	0.08	40.00	1744.00	1794	20230209	-26.64	1200	20231024	9.67	1794	-26.64	20230209	1200	9.67	20231024	1794	-26.64	20230209	1200	9.67	20231024	0.70	N	084680	1000	1418 억	294880	N	N	0	N	N
78	20231215	120637	57	100.00	KOSPI		N	N	N	N	N	1312	-23	5	-1.72	145552172	110406	74.99	1335	1345	1300	1735	935	1335	1318.34	0.21	0	16560	1401	1367	1351	1317	1301	1360	1310	1418	400	1000	900	1	1	141806193	1860	32.80	0.75	12	0.08	40.00	1744.00	1794	20230209	-26.87	1200	20231024	9.33	1794	-26.87	20230209	1200	9.33	20231024	1794	-26.87	20230209	1200	9.33	20231024	0.70	N	084680	1000	1418 억	294880	N	N	0	N	N
79	20231215	110632	57	100.00	KOSPI		N	N	N	N	N	1319	-16	5	-1.20	104894295	79383	53.92	1335	1345	1300	1735	935	1335	1321.37	0.21	0	7753	1401	1367	1351	1317	1301	1360	1310	1418	400	1000	900	1	1	141806193	1870	32.98	0.76	12	0.06	40.00	1744.00	1794	20230209	-26.48	1200	20231024	9.92	1794	-26.48	20230209	1200	9.92	20231024	1794	-26.48	20230209	1200	9.92	20231024	0.70	N	084680	1000	1418 억	294880	N	N	0	N	N
80	20231215	100638	57	100.00	KOSPI		N	N	N	N	N	1315	-20	5	-1.50	95441549	72202	49.04	1335	1345	1300	1735	935	1335	1321.87	0.21	0	5779	1401	1367	1351	1317	1301	1360	1310	1418	400	1000	900	1	1	141806193	1865	32.88	0.75	12	0.05	40.00	1744.00	1794	20230209	-26.70	1200	20231024	9.58	1794	-26.70	20230209	1200	9.58	20231024	1794	-26.70	20230209	1200	9.58	20231024	0.70	N	084680	1000	1418 억	294880	N	N	0	N	N
81	20231215	090639	57	100.00	KOSPI		N	N	N	N	N	1345	10	2	0.75	6979714	5221	3.55	1335	1345	1335	1735	935	1335	1336.85	0.21	0	-1214	1401	1367	1351	1317	1301	1360	1310	1418	400	1000	900	1	1	141806193	1907	33.62	0.77	12	0.00	40.00	1744.00	1794	20230209	-25.03	1200	20231024	12.08	1794	-25.03	20230209	1200	12.08	20231024	1794	-25.03	20230209	1200	12.08	20231024	0.70	N	084680	1000	1418 억	294880	N	N	0	N	N
82	20231214	160635	57	100.00	KOSPI		N	N	N	N	N	1335	-15	5	-1.11	198614868	146266	81.66	1373	1385	1335	1755	945	1350	1357.93	0.22	0	-16001	1385	1367	1358	1340	1331	1363	1336	1418	405	1000	910	1	1	141806193	1893	33.38	0.77	12	0.10	40.00	1744.00	1794	20230209	-25.59	1200	20231024	11.25	1794	-25.59	20230209	1200	11.25	20231024	1794	-25.59	20230209	1200	11.25	20231024	0.70	N	084680	1000	1418 억	308002	N	N	0	N	N
83	20231214	150657	57	100.00	KOSPI		N	N	N	N	N	1343	-7	5	-0.52	181991992	133833	74.72	1373	1385	1339	1755	945	1350	1359.84	0.22	0	-13483	1385	1367	1358	1340	1331	1363	1336	1418	405	1000	910	1	1	141806193	1904	33.58	0.77	12	0.09	40.00	1744.00	1794	20230209	-25.14	1200	20231024	11.92	1794	-25.14	20230209	1200	11.92	20231024	1794	-25.14	20230209	1200	11.92	20231024	0.70	N	084680	1000	1418 억	308002	N	N	0	N	N
84	20231214	140642	57	100.00	KOSPI		N	N	N	N	N	1346	-4	5	-0.30	149432810	109573	61.18	1373	1385	1340	1755	945	1350	1363.77	0.22	0	-10887	1385	1367	1358	1340	1331	1363	1336	1418	405	1000	910	1	1	141806193	1909	33.65	0.77	12	0.08	40.00	1744.00	1794	20230209	-24.97	1200	20231024	12.17	1794	-24.97	20230209	1200	12.17	20231024	1794	-24.97	20230209	1200	12.17	20231024	0.70	N	084680	1000	1418 억	308002	N	N	0	N	N
85	20231214	130653	57	100.00	KOSPI		N	N	N	N	N	1347	-3	5	-0.22	137198169	100509	56.12	1373	1385	1340	1755	945	1350	1365.03	0.22	0	-11326	1385	1367	1358	1340	1331	1363	1336	1418	405	1000	910	1	1	141806193	1910	33.67	0.77	12	0.07	40.00	1744.00	1794	20230209	-24.92	1200	20231024	12.25	1794	-24.92	20230209	1200	12.25	20231024	1794	-24.92	20230209	1200	12.25	20231024	0.70	N	084680	1000	1418 억	308002	N	N	0	N	N
86	20231214	120704	57	100.00	KOSPI		N	N	N	N	N	1358	8	2	0.59	125494877	91850	51.28	1373	1385	1340	1755	945	1350	1366.30	0.22	0	-11596	1385	1367	1358	1340	1331	1363	1336	1418	405	1000	910	1	1	141806193	1926	33.95	0.78	12	0.06	40.00	1744.00	1794	20230209	-24.30	1200	20231024	13.17	1794	-24.30	20230209	1200	13.17	20231024	1794	-24.30	20230209	1200	13.17	20231024	0.70	N	084680	1000	1418 억	308002	N	N	0	N	N
87	20231214	110636	57	100.00	KOSPI		N	N	N	N	N	1363	13	2	0.96	102858961	75094	41.93	1373	1385	1356	1755	945	1350	1369.74	0.22	0	-10348	1385	1367	1358	1340	1331	1363	1336	1418	405	1000	910	1	1	141806193	1933	34.08	0.78	12	0.05	40.00	1744.00	1794	20230209	-24.02	1200	20231024	13.58	1794	-24.02	20230209	1200	13.58	20231024	1794	-24.02	20230209	1200	13.58	20231024	0.70	N	084680	1000	1418 억	308002	N	N	0	N	N
88	20231214	100629	57	100.00	KOSPI		N	N	N	N	N	1370	20	2	1.48	72534432	52953	29.56	1373	1385	1356	1755	945	1350	1369.79	0.22	0	-5281	1385	1367	1358	1340	1331	1363	1336	1418	405	1000	910	1	1	141806193	1943	34.25	0.79	12	0.04	40.00	1744.00	1794	20230209	-23.63	1200	20231024	14.17	1794	-23.63	20230209	1200	14.17	20231024	1794	-23.63	20230209	1200	14.17	20231024	0.70	N	084680	1000	1418 억	308002	N	N	0	N	N
89	20231214	090609	57	100.00	KOSPI		N	N	N	N	N	1371	21	2	1.56	25009805	18169	10.14	1373	1385	1367	1755	945	1350	1376.51	0.22	0	-6076	1385	1367	1358	1340	1331	1363	1336	1418	405	1000	910	1	1	141806193	1944	34.27	0.79	12	0.01	40.00	1744.00	1794	20230209	-23.58	1200	20231024	14.25	1794	-23.58	20230209	1200	14.25	20231024	1794	-23.58	20230209	1200	14.25	20231024	0.70	N	084680	1000	1418 억	308002	N	N	0	N	N
90	20231213	160633	57	100.00	KOSPI		N	N	N	N	N	1350	-22	5	-1.60	239648056	176036	122.57	1373	1376	1349	1783	961	1372	1361.36	0.22	0	-1985	1424	1398	1384	1358	1344	1391	1351	1418	411	1000	930	1	1	141806193	1914	33.75	0.77	12	0.12	40.00	1744.00	1794	20230209	-24.75	1200	20231024	12.50	1794	-24.75	20230209	1200	12.50	20231024	1794	-24.75	20230209	1200	12.50	20231024	0.67	N	084680	1000	1418 억	310352	N	N	0	N	N
91	20231213	150647	57	100.00	KOSPI		N	N	N	N	N	1353	-19	5	-1.38	220980481	162222	112.96	1373	1376	1352	1783	961	1372	1362.21	0.22	0	-1051	1424	1398	1384	1358	1344	1391	1351	1418	411	1000	930	1	1	141806193	1919	33.83	0.78	12	0.11	40.00	1744.00	1794	20230209	-24.58	1200	20231024	12.75	1794	-24.58	20230209	1200	12.75	20231024	1794	-24.58	20230209	1200	12.75	20231024	0.67	N	084680	1000	1418 억	310352	N	N	0	N	N
92	20231213	140646	57	100.00	KOSPI		N	N	N	N	N	1363	-9	5	-0.66	205915328	151120	105.23	1373	1376	1352	1783	961	1372	1362.59	0.22	0	-1127	1424	1398	1384	1358	1344	1391	1351	1418	411	1000	930	1	1	141806193	1933	34.08	0.78	12	0.11	40.00	1744.00	1794	20230209	-24.02	1200	20231024	13.58	1794	-24.02	20230209	1200	13.58	20231024	1794	-24.02	20230209	1200	13.58	20231024	0.67	N	084680	1000	1418 억	310352	N	N	0	N	N
93	20231213	130647	57	100.00	KOSPI		N	N	N	N	N	1369	-3	5	-0.22	188122507	138082	96.15	1373	1376	1352	1783	961	1372	1362.40	0.22	0	-287	1424	1398	1384	1358	1344	1391	1351	1418	411	1000	930	1	1	141806193	1941	34.23	0.78	12	0.10	40.00	1744.00	1794	20230209	-23.69	1200	20231024	14.08	1794	-23.69	20230209	1200	14.08	20231024	1794	-23.69	20230209	1200	14.08	20231024	0.67	N	084680	1000	1418 억	310352	N	N	0	N	N
94	20231213	120645	57	100.00	KOSPI		N	N	N	N	N	1371	-1	5	-0.07	103625774	76073	52.97	1373	1374	1352	1783	961	1372	1362.19	0.22	0	-62	1424	1398	1384	1358	1344	1391	1351	1418	411	1000	930	1	1	141806193	1944	34.27	0.79	12	0.05	40.00	1744.00	1794	20230209	-23.58	1200	20231024	14.25	1794	-23.58	20230209	1200	14.25	20231024	1794	-23.58	20230209	1200	14.25	20231024	0.67	N	084680	1000	1418 억	310352	N	N	0	N	N
95	20231213	110646	57	100.00	KOSPI		N	N	N	N	N	1361	-11	5	-0.80	83437270	61286	42.67	1373	1374	1352	1783	961	1372	1361.44	0.22	0	2551	1424	1398	1384	1358	1344	1391	1351	1418	411	1000	930	1	1	141806193	1930	34.02	0.78	12	0.04	40.00	1744.00	1794	20230209	-24.14	1200	20231024	13.42	1794	-24.14	20230209	1200	13.42	20231024	1794	-24.14	20230209	1200	13.42	20231024	0.67	N	084680	1000	1418 억	310352	N	N	0	N	N
96	20231213	100649	57	100.00	KOSPI		N	N	N	N	N	1361	-11	5	-0.80	70415586	51725	36.02	1373	1374	1352	1783	961	1372	1361.35	0.22	0	4024	1424	1398	1384	1358	1344	1391	1351	1418	411	1000	930	1	1	141806193	1930	34.02	0.78	12	0.04	40.00	1744.00	1794	20230209	-24.14	1200	20231024	13.42	1794	-24.14	20230209	1200	13.42	20231024	1794	-24.14	20230209	1200	13.42	20231024	0.67	N	084680	1000	1418 억	310352	N	N	0	N	N
97	20231213	090641	57	100.00	KOSPI		N	N	N	N	N	1369	-3	5	-0.22	14138720	10321	7.19	1373	1374	1362	1783	961	1372	1369.90	0.22	0	206	1424	1398	1384	1358	1344	1391	1351	1418	411	1000	930	1	1	141806193	1941	34.23	0.78	12	0.01	40.00	1744.00	1794	20230209	-23.69	1200	20231024	14.08	1794	-23.69	20230209	1200	14.08	20231024	1794	-23.69	20230209	1200	14.08	20231024	0.67	N	084680	1000	1418 억	310352	N	N	0	N	N
98	20231212	160618	57	100.00	KOSPI		N	N	N	N	N	1372	-32	5	-2.28	198846891	143516	42.75	1386	1410	1370	1825	983	1404	1385.54	0.22	0	-6385	1447	1425	1407	1385	1367	1436	1396	1418	421	1000	950	1	1	141806193	1946	34.30	0.79	12	0.10	40.00	1744.00	1794	20230209	-23.52	1200	20231024	14.33	1794	-23.52	20230209	1200	14.33	20231024	1794	-23.52	20230209	1200	14.33	20231024	0.67	N	084680	1000	1418 억	314391	N	N	0	N	N
99	20231212	150624	57	100.00	KOSPI		N	N	N	N	N	1379	-25	5	-1.78	192072000	138588	41.28	1386	1410	1370	1825	983	1404	1385.92	0.22	0	-4729	1447	1425	1407	1385	1367	1436	1396	1418	421	1000	950	1	1	141806193	1956	34.48	0.79	12	0.10	40.00	1744.00	1794	20230209	-23.13	1200	20231024	14.92	1794	-23.13	20230209	1200	14.92	20231024	1794	-23.13	20230209	1200	14.92	20231024	0.67	N	084680	1000	1418 억	314391	N	N	0	N	N
100	20231212	140553	57	100.00	KOSPI		N	N	N	N	N	1375	-29	5	-2.07	170693165	123048	36.65	1386	1410	1370	1825	983	1404	1387.21	0.22	0	4803	1447	1425	1407	1385	1367	1436	1396	1418	421	1000	950	1	1	141806193	1950	34.38	0.79	12	0.09	40.00	1744.00	1794	20230209	-23.36	1200	20231024	14.58	1794	-23.36	20230209	1200	14.58	20231024	1794	-23.36	20230209	1200	14.58	20231024	0.67	N	084680	1000	1418 억	314391	N	N	0	N	N
101	20231212	130552	57	100.00	KOSPI		N	N	N	N	N	1374	-30	5	-2.14	160925541	115949	34.53	1386	1410	1370	1825	983	1404	1387.90	0.22	0	5857	1447	1425	1407	1385	1367	1436	1396	1418	421	1000	950	1	1	141806193	1948	34.35	0.79	12	0.08	40.00	1744.00	1794	20230209	-23.41	1200	20231024	14.50	1794	-23.41	20230209	1200	14.50	20231024	1794	-23.41	20230209	1200	14.50	20231024	0.67	N	084680	1000	1418 억	314391	N	N	0	N	N
102	20231212	120549	57	100.00	KOSPI		N	N	N	N	N	1380	-24	5	-1.71	141422983	101780	30.31	1386	1410	1370	1825	983	1404	1389.50	0.22	0	5330	1447	1425	1407	1385	1367	1436	1396	1418	421	1000	950	1	1	141806193	1957	34.50	0.79	12	0.07	40.00	1744.00	1794	20230209	-23.08	1200	20231024	15.00	1794	-23.08	20230209	1200	15.00	20231024	1794	-23.08	20230209	1200	15.00	20231024	0.67	N	084680	1000	1418 억	314391	N	N	0	N	N
103	20231212	110558	57	100.00	KOSPI		N	N	N	N	N	1378	-26	5	-1.85	131574908	94654	28.19	1386	1410	1370	1825	983	1404	1390.06	0.22	0	5077	1447	1425	1407	1385	1367	1436	1396	1418	421	1000	950	1	1	141806193	1954	34.45	0.79	12	0.07	40.00	1744.00	1794	20230209	-23.19	1200	20231024	14.83	1794	-23.19	20230209	1200	14.83	20231024	1794	-23.19	20230209	1200	14.83	20231024	0.67	N	084680	1000	1418 억	314391	N	N	0	N	N
104	20231212	100620	57	100.00	KOSPI		N	N	N	N	N	1397	-7	5	-0.50	73544779	52767	15.72	1386	1410	1385	1825	983	1404	1393.76	0.22	0	671	1447	1425	1407	1385	1367	1436	1396	1418	421	1000	950	1	1	141806193	1981	34.92	0.80	12	0.04	40.00	1744.00	1794	20230209	-22.13	1200	20231024	16.42	1794	-22.13	20230209	1200	16.42	20231024	1794	-22.13	20230209	1200	16.42	20231024	0.67	N	084680	1000	1418 억	314391	N	N	0	N	N
105	20231212	090619	57	100.00	KOSPI		N	N	N	N	N	1394	-10	5	-0.71	11209100	8057	2.40	1386	1397	1386	1825	983	1404	1391.23	0.22	0	294	1447	1425	1407	1385	1367	1436	1396	1418	421	1000	950	1	1	141806193	1977	34.85	0.80	12	0.01	40.00	1744.00	1794	20230209	-22.30	1200	20231024	16.17	1794	-22.30	20230209	1200	16.17	20231024	1794	-22.30	20230209	1200	16.17	20231024	0.67	N	084680	1000	1418 억	314391	N	N	0	N	N
106	20231211	160622	57	100.00	KOSPI		N	N	N	N	N	1404	18	2	1.30	445088846	316030	50.96	1396	1429	1389	1801	971	1386	1408.38	0.20	-51244	-14751	1473	1429	1392	1348	1311	1451	1370	1418	415	1000	940	1	1	141806193	1991	35.10	0.81	12	0.22	40.00	1744.00	1794	20230209	-21.74	1200	20231024	17.00	1794	-21.74	20230209	1200	17.00	20231024	1794	-21.74	20230209	1200	17.00	20231024	0.68	N	084680	1000	1418 억	277464	N	N	0	N	N
107	20231211	150619	57	100.00	KOSPI		N	N	N	N	N	1402	16	2	1.15	435095500	308905	49.81	1396	1429	1389	1801	971	1386	1408.51	0.20	-51244	-14612	1473	1429	1392	1348	1311	1451	1370	1418	415	1000	940	1	1	141806193	1988	35.05	0.80	12	0.22	40.00	1744.00	1794	20230209	-21.85	1200	20231024	16.83	1794	-21.85	20230209	1200	16.83	20231024	1794	-21.85	20230209	1200	16.83	20231024	0.68	N	084680	1000	1418 억	277464	N	N	0	N	N
108	20231211	140618	57	100.00	KOSPI		N	N	N	N	N	1409	23	2	1.66	426044083	302453	48.77	1396	1429	1389	1801	971	1386	1408.63	0.20	-51244	-12262	1473	1429	1392	1348	1311	1451	1370	1418	415	1000	940	1	1	141806193	1998	35.23	0.81	12	0.21	40.00	1744.00	1794	20230209	-21.46	1200	20231024	17.42	1794	-21.46	20230209	1200	17.42	20231024	1794	-21.46	20230209	1200	17.42	20231024	0.68	N	084680	1000	1418 억	277464	N	N	0	N	N
109	20231211	130620	57	100.00	KOSPI		N	N	N	N	N	1401	15	2	1.08	395045940	280382	45.21	1396	1429	1389	1801	971	1386	1408.96	0.20	-51244	-9087	1473	1429	1392	1348	1311	1451	1370	1418	415	1000	940	1	1	141806193	1987	35.02	0.80	12	0.20	40.00	1744.00	1794	20230209	-21.91	1200	20231024	16.75	1794	-21.91	20230209	1200	16.75	20231024	1794	-21.91	20230209	1200	16.75	20231024	0.68	N	084680	1000	1418 억	277464	N	N	0	N	N
110	20231211	120619	57	100.00	KOSPI		N	N	N	N	N	1407	21	2	1.52	385798192	273791	44.15	1396	1429	1389	1801	971	1386	1409.10	0.20	-51244	-8414	1473	1429	1392	1348	1311	1451	1370	1418	415	1000	940	1	1	141806193	1995	35.17	0.81	12	0.19	40.00	1744.00	1794	20230209	-21.57	1200	20231024	17.25	1794	-21.57	20230209	1200	17.25	20231024	1794	-21.57	20230209	1200	17.25	20231024	0.68	N	084680	1000	1418 억	277464	N	N	0	N	N
111	20231211	110617	57	100.00	KOSPI		N	N	N	N	N	1403	17	2	1.23	308138064	218450	35.22	1396	1429	1389	1801	971	1386	1410.57	0.20	-51244	-19133	1473	1429	1392	1348	1311	1451	1370	1418	415	1000	940	1	1	141806193	1990	35.08	0.80	12	0.15	40.00	1744.00	1794	20230209	-21.79	1200	20231024	16.92	1794	-21.79	20230209	1200	16.92	20231024	1794	-21.79	20230209	1200	16.92	20231024	0.68	N	084680	1000	1418 억	277464	N	N	0	N	N
112	20231211	100616	57	100.00	KOSPI		N	N	N	N	N	1408	22	2	1.59	271006726	191962	30.95	1396	1429	1389	1801	971	1386	1411.77	0.20	-51244	-20602	1473	1429	1392	1348	1311	1451	1370	1418	415	1000	940	1	1	141806193	1997	35.20	0.81	12	0.14	40.00	1744.00	1794	20230209	-21.52	1200	20231024	17.33	1794	-21.52	20230209	1200	17.33	20231024	1794	-21.52	20230209	1200	17.33	20231024	0.68	N	084680	1000	1418 억	277464	N	N	0	N	N
113	20231211	090615	57	100.00	KOSPI		N	N	N	N	N	1418	32	2	2.31	63600604	45302	7.30	1396	1420	1389	1801	971	1386	1403.92	0.20	-51244	-14719	1473	1429	1392	1348	1311	1451	1370	1418	415	1000	940	1	1	141806193	2011	35.45	0.81	12	0.03	40.00	1744.00	1794	20230209	-20.96	1200	20231024	18.17	1794	-20.96	20230209	1200	18.17	20231024	1794	-20.96	20230209	1200	18.17	20231024	0.68	N	084680	1000	1418 억	277464	N	N	0	N	N
114	20231208	160610	57	100.00	KOSPI		N	N	N	N	N	1386	35	2	2.59	866861361	618840	545.34	1365	1436	1355	1756	946	1351	1400.81	0.20	0	52310	1392	1371	1351	1330	1310	1382	1341	1418	405	1000	910	1	1	141806193	1965	34.65	0.79	12	0.44	40.00	1744.00	1794	20230209	-22.74	1200	20231024	15.50	1794	-22.74	20230209	1200	15.50	20231024	1794	-22.74	20230209	1200	15.50	20231024	0.67	N	084680	1000	1418 억	277464	N	N	14	N	N
115	20231208	150613	57	100.00	KOSPI		N	N	N	N	N	1378	27	2	2.00	853618280	609264	536.91	1365	1436	1355	1756	946	1351	1401.06	0.20	0	51648	1392	1371	1351	1330	1310	1382	1341	1418	405	1000	910	1	1	141806193	1954	34.45	0.79	12	0.43	40.00	1744.00	1794	20230209	-23.19	1200	20231024	14.83	1794	-23.19	20230209	1200	14.83	20231024	1794	-23.19	20230209	1200	14.83	20231024	0.67	N	084680	1000	1418 억	277464	N	N	14	N	N
116	20231208	140610	57	100.00	KOSPI		N	N	N	N	N	1388	37	2	2.74	805161010	574220	506.02	1365	1436	1355	1756	946	1351	1402.18	0.20	0	51737	1392	1371	1351	1330	1310	1382	1341	1418	405	1000	910	1	1	141806193	1968	34.70	0.80	12	0.40	40.00	1744.00	1794	20230209	-22.63	1200	20231024	15.67	1794	-22.63	20230209	1200	15.67	20231024	1794	-22.63	20230209	1200	15.67	20231024	0.67	N	084680	1000	1418 억	277464	N	N	14	N	N
117	20231208	130612	57	100.00	KOSPI		N	N	N	N	N	1396	45	2	3.33	757334265	540053	475.91	1365	1436	1355	1756	946	1351	1402.33	0.20	0	47482	1392	1371	1351	1330	1310	1382	1341	1418	405	1000	910	1	1	141806193	1980	34.90	0.80	12	0.38	40.00	1744.00	1794	20230209	-22.19	1200	20231024	16.33	1794	-22.19	20230209	1200	16.33	20231024	1794	-22.19	20230209	1200	16.33	20231024	0.67	N	084680	1000	1418 억	277464	N	N	14	N	N
118	20231208	120608	57	100.00	KOSPI		N	N	N	N	N	1391	40	2	2.96	651824015	464529	409.36	1365	1436	1355	1756	946	1351	1403.19	0.20	0	31154	1392	1371	1351	1330	1310	1382	1341	1418	405	1000	910	1	1	141806193	1973	34.77	0.80	12	0.33	40.00	1744.00	1794	20230209	-22.46	1200	20231024	15.92	1794	-22.46	20230209	1200	15.92	20231024	1794	-22.46	20230209	1200	15.92	20231024	0.67	N	084680	1000	1418 억	277464	N	N	14	N	N
119	20231208	110606	57	100.00	KOSPI		N	N	N	N	N	1418	67	2	4.96	466868779	333147	293.58	1365	1436	1355	1756	946	1351	1401.39	0.20	0	8392	1392	1371	1351	1330	1310	1382	1341	1418	405	1000	910	1	1	141806193	2011	35.45	0.81	12	0.23	40.00	1744.00	1794	20230209	-20.96	1200	20231024	18.17	1794	-20.96	20230209	1200	18.17	20231024	1794	-20.96	20230209	1200	18.17	20231024	0.67	N	084680	1000	1418 억	277464	N	N	14	N	N
120	20231208	100614	57	100.00	KOSPI		N	N	N	N	N	1364	13	2	0.96	19951054	14631	12.89	1365	1367	1355	1756	946	1351	1363.62	0.20	0	-6201	1392	1371	1351	1330	1310	1382	1341	1418	405	1000	910	1	1	141806193	1934	34.10	0.78	12	0.01	40.00	1744.00	1794	20230209	-23.97	1200	20231024	13.67	1794	-23.97	20230209	1200	13.67	20231024	1794	-23.97	20230209	1200	13.67	20231024	0.67	N	084680	1000	1418 억	277464	N	N	14	N	N
121	20231208	090605	57	100.00	KOSPI		N	N	N	N	N	1356	5	2	0.37	3952967	2897	2.55	1365	1367	1355	1756	946	1351	1364.50	0.20	0	-1401	1392	1371	1351	1330	1310	1382	1341	1418	405	1000	910	1	1	141806193	1923	33.90	0.78	12	0.00	40.00	1744.00	1794	20230209	-24.41	1200	20231024	13.00	1794	-24.41	20230209	1200	13.00	20231024	1794	-24.41	20230209	1200	13.00	20231024	0.67	N	084680	1000	1418 억	277464	N	N	14	N	N
122	20231207	160608	57	100.00	KOSPI		N	N	N	N	N	1351	13	2	0.97	153967899	113422	136.30	1338	1372	1331	1739	937	1338	1357.48	0.19	0	12048	1360	1349	1332	1321	1304	1354	1326	1418	401	1000	900	1	1	141806193	1916	33.77	0.77	12	0.08	40.00	1744.00	1794	20230209	-24.69	1200	20231024	12.58	1794	-24.69	20230209	1200	12.58	20231024	1794	-24.69	20230209	1200	12.58	20231024	0.67	N	084680	1000	1418 억	265528	N	N	14	N	N
123	20231207	150609	57	100.00	KOSPI		N	N	N	N	N	1351	13	2	0.97	149128678	109841	131.99	1338	1372	1331	1739	937	1338	1357.68	0.19	0	12167	1360	1349	1332	1321	1304	1354	1326	1418	401	1000	900	1	1	141806193	1916	33.77	0.77	12	0.08	40.00	1744.00	1794	20230209	-24.69	1200	20231024	12.58	1794	-24.69	20230209	1200	12.58	20231024	1794	-24.69	20230209	1200	12.58	20231024	0.67	N	084680	1000	1418 억	265528	N	N	88	N	N
124	20231207	140605	57	100.00	KOSPI		N	N	N	N	N	1359	21	2	1.57	141587406	104263	125.29	1338	1372	1331	1739	937	1338	1357.98	0.19	0	13416	1360	1349	1332	1321	1304	1354	1326	1418	401	1000	900	1	1	141806193	1927	33.98	0.78	12	0.07	40.00	1744.00	1794	20230209	-24.25	1200	20231024	13.25	1794	-24.25	20230209	1200	13.25	20231024	1794	-24.25	20230209	1200	13.25	20231024	0.67	N	084680	1000	1418 억	265528	N	N	88	N	N
125	20231207	130606	57	100.00	KOSPI		N	N	N	N	N	1366	28	2	2.09	135026402	99421	119.47	1338	1372	1331	1739	937	1338	1358.13	0.19	0	13745	1360	1349	1332	1321	1304	1354	1326	1418	401	1000	900	1	1	141806193	1937	34.15	0.78	12	0.07	40.00	1744.00	1794	20230209	-23.86	1200	20231024	13.83	1794	-23.86	20230209	1200	13.83	20231024	1794	-23.86	20230209	1200	13.83	20231024	0.67	N	084680	1000	1418 억	265528	N	N	88	N	N
126	20231207	120607	57	100.00	KOSPI		N	N	N	N	N	1365	27	2	2.02	122861827	90495	108.75	1338	1372	1331	1739	937	1338	1357.66	0.19	0	14147	1360	1349	1332	1321	1304	1354	1326	1418	401	1000	900	1	1	141806193	1936	34.12	0.78	12	0.06	40.00	1744.00	1794	20230209	-23.91	1200	20231024	13.75	1794	-23.91	20230209	1200	13.75	20231024	1794	-23.91	20230209	1200	13.75	20231024	0.67	N	084680	1000	1418 억	265528	N	N	88	N	N
127	20231207	110604	57	100.00	KOSPI		N	N	N	N	N	1355	17	2	1.27	111044773	81791	98.29	1338	1372	1331	1739	937	1338	1357.66	0.19	0	14147	1360	1349	1332	1321	1304	1354	1326	1418	401	1000	900	1	1	141806193	1921	33.88	0.78	12	0.06	40.00	1744.00	1794	20230209	-24.47	1200	20231024	12.92	1794	-24.47	20230209	1200	12.92	20231024	1794	-24.47	20230209	1200	12.92	20231024	0.67	N	084680	1000	1418 억	265528	N	N	88	N	N
128	20231207	100602	57	100.00	KOSPI		N	N	N	N	N	1367	29	2	2.17	73368756	54130	65.05	1338	1368	1331	1739	937	1338	1355.42	0.19	0	13364	1360	1349	1332	1321	1304	1354	1326	1418	401	1000	900	1	1	141806193	1938	34.17	0.78	12	0.04	40.00	1744.00	1794	20230209	-23.80	1200	20231024	13.92	1794	-23.80	20230209	1200	13.92	20231024	1794	-23.80	20230209	1200	13.92	20231024	0.67	N	084680	1000	1418 억	265528	N	N	88	N	N
129	20231207	090609	57	100.00	KOSPI		N	N	N	N	N	1347	9	2	0.67	99051	74	0.09	1338	1347	1338	1739	937	1338	1338.53	0.19	0	-30	1360	1349	1332	1321	1304	1354	1326	1418	401	1000	900	1	1	141806193	1910	33.67	0.77	12	0.00	40.00	1744.00	1794	20230209	-24.92	1200	20231024	12.25	1794	-24.92	20230209	1200	12.25	20231024	1794	-24.92	20230209	1200	12.25	20231024	0.67	N	084680	1000	1418 억	265528	N	N	88	N	N
130	20231206	160558	57	100.00	KOSPI		N	N	N	N	N	1338	8	2	0.60	110745379	82966	145.51	1315	1343	1315	1729	931	1330	1334.83	0.18	0	4252	1367	1348	1337	1318	1307	1343	1313	1418	399	1000	900	1	1	141806193	1897	33.45	0.77	12	0.06	40.00	1744.00	1794	20230209	-25.42	1200	20231024	11.50	1794	-25.42	20230209	1200	11.50	20231024	1794	-25.42	20230209	1200	11.50	20231024	0.67	N	084680	1000	1418 억	258574	N	N	88	N	N
131	20231206	150608	57	100.00	KOSPI		N	N	N	N	N	1339	9	2	0.68	107977993	80898	141.88	1315	1343	1315	1729	931	1330	1334.74	0.18	0	4702	1367	1348	1337	1318	1307	1343	1313	1418	399	1000	900	1	1	141806193	1899	33.48	0.77	12	0.06	40.00	1744.00	1794	20230209	-25.36	1200	20231024	11.58	1794	-25.36	20230209	1200	11.58	20231024	1794	-25.36	20230209	1200	11.58	20231024	0.67	N	084680	1000	1418 억	258574	N	N	10	N	N
132	20231206	140607	57	100.00	KOSPI		N	N	N	N	N	1329	-1	5	-0.08	91623791	68662	120.42	1315	1343	1315	1729	931	1330	1334.42	0.18	0	342	1367	1348	1337	1318	1307	1343	1313	1418	399	1000	900	1	1	141806193	1885	33.23	0.76	12	0.05	40.00	1744.00	1794	20230209	-25.92	1200	20231024	10.75	1794	-25.92	20230209	1200	10.75	20231024	1794	-25.92	20230209	1200	10.75	20231024	0.67	N	084680	1000	1418 억	258574	N	N	10	N	N
133	20231206	130601	57	100.00	KOSPI		N	N	N	N	N	1338	8	2	0.60	81060923	60721	106.50	1315	1343	1315	1729	931	1330	1334.97	0.18	0	-1412	1367	1348	1337	1318	1307	1343	1313	1418	399	1000	900	1	1	141806193	1897	33.45	0.77	12	0.04	40.00	1744.00	1794	20230209	-25.42	1200	20231024	11.50	1794	-25.42	20230209	1200	11.50	20231024	1794	-25.42	20230209	1200	11.50	20231024	0.67	N	084680	1000	1418 억	258574	N	N	10	N	N
134	20231206	120557	57	100.00	KOSPI		N	N	N	N	N	1328	-2	5	-0.15	75804444	56768	99.56	1315	1343	1315	1729	931	1330	1335.34	0.18	0	-2108	1367	1348	1337	1318	1307	1343	1313	1418	399	1000	900	1	1	141806193	1883	33.20	0.76	12	0.04	40.00	1744.00	1794	20230209	-25.98	1200	20231024	10.67	1794	-25.98	20230209	1200	10.67	20231024	1794	-25.98	20230209	1200	10.67	20231024	0.67	N	084680	1000	1418 억	258574	N	N	10	N	N
135	20231206	110608	57	100.00	KOSPI		N	N	N	N	N	1331	1	2	0.08	61690220	46154	80.95	1315	1343	1315	1729	931	1330	1336.62	0.18	0	-2652	1367	1348	1337	1318	1307	1343	1313	1418	399	1000	900	1	1	141806193	1887	33.27	0.76	12	0.03	40.00	1744.00	1794	20230209	-25.81	1200	20231024	10.92	1794	-25.81	20230209	1200	10.92	20231024	1794	-25.81	20230209	1200	10.92	20231024	0.67	N	084680	1000	1418 억	258574	N	N	10	N	N
136	20231206	100604	57	100.00	KOSPI		N	N	N	N	N	1338	8	2	0.60	47964911	35851	62.88	1315	1343	1315	1729	931	1330	1337.90	0.18	0	-4497	1367	1348	1337	1318	1307	1343	1313	1418	399	1000	900	1	1	141806193	1897	33.45	0.77	12	0.03	40.00	1744.00	1794	20230209	-25.42	1200	20231024	11.50	1794	-25.42	20230209	1200	11.50	20231024	1794	-25.42	20230209	1200	11.50	20231024	0.67	N	084680	1000	1418 억	258574	N	N	10	N	N
137	20231206	090602	57	100.00	KOSPI		N	N	N	N	N	1340	10	2	0.75	2388447	1794	3.15	1315	1343	1315	1729	931	1330	1331.35	0.18	0	21	1367	1348	1337	1318	1307	1343	1313	1418	399	1000	900	1	1	141806193	1900	33.50	0.77	12	0.00	40.00	1744.00	1794	20230209	-25.31	1200	20231024	11.67	1794	-25.31	20230209	1200	11.67	20231024	1794	-25.31	20230209	1200	11.67	20231024	0.67	N	084680	1000	1418 억	258574	N	N	10	N	N
138	20231205	160606	57	100.00	KOSPI		N	N	N	N	N	1330	-20	5	-1.48	74624484	55797	39.66	1346	1356	1326	1755	945	1350	1337.43	0.19	0	-8011	1368	1358	1343	1333	1318	1364	1339	1418	405	1000	910	1	1	141806193	1886	33.25	0.76	12	0.04	40.00	1744.00	1794	20230209	-25.86	1200	20231024	10.83	1794	-25.86	20230209	1200	10.83	20231024	1794	-25.86	20230209	1200	10.83	20231024	0.68	N	084680	1000	1418 억	266441	N	N	10	N	N
139	20231205	150603	57	100.00	KOSPI		N	N	N	N	N	1333	-17	5	-1.26	67121786	50157	35.65	1346	1356	1326	1755	945	1350	1338.23	0.19	0	-6339	1368	1358	1343	1333	1318	1364	1339	1418	405	1000	910	1	1	141806193	1890	33.33	0.76	12	0.04	40.00	1744.00	1794	20230209	-25.70	1200	20231024	11.08	1794	-25.70	20230209	1200	11.08	20231024	1794	-25.70	20230209	1200	11.08	20231024	0.68	N	084680	1000	1418 억	266441	N	N	12	N	N
140	20231205	140604	57	100.00	KOSPI		N	N	N	N	N	1335	-15	5	-1.11	54421611	40623	28.88	1346	1356	1326	1755	945	1350	1339.67	0.19	0	-4458	1368	1358	1343	1333	1318	1364	1339	1418	405	1000	910	1	1	141806193	1893	33.38	0.77	12	0.03	40.00	1744.00	1794	20230209	-25.59	1200	20231024	11.25	1794	-25.59	20230209	1200	11.25	20231024	1794	-25.59	20230209	1200	11.25	20231024	0.68	N	084680	1000	1418 억	266441	N	N	12	N	N
141	20231205	130602	57	100.00	KOSPI		N	N	N	N	N	1337	-13	5	-0.96	46769535	34885	24.80	1346	1356	1326	1755	945	1350	1340.68	0.19	0	-3641	1368	1358	1343	1333	1318	1364	1339	1418	405	1000	910	1	1	141806193	1896	33.42	0.77	12	0.02	40.00	1744.00	1794	20230209	-25.47	1200	20231024	11.42	1794	-25.47	20230209	1200	11.42	20231024	1794	-25.47	20230209	1200	11.42	20231024	0.68	N	084680	1000	1418 억	266441	N	N	12	N	N
142	20231205	120558	57	100.00	KOSPI		N	N	N	N	N	1339	-11	5	-0.81	40366305	30103	21.40	1346	1356	1326	1755	945	1350	1340.94	0.19	0	-2853	1368	1358	1343	1333	1318	1364	1339	1418	405	1000	910	1	1	141806193	1899	33.48	0.77	12	0.02	40.00	1744.00	1794	20230209	-25.36	1200	20231024	11.58	1794	-25.36	20230209	1200	11.58	20231024	1794	-25.36	20230209	1200	11.58	20231024	0.68	N	084680	1000	1418 억	266441	N	N	12	N	N
143	20231205	110558	57	100.00	KOSPI		N	N	N	N	N	1345	-5	5	-0.37	34761666	25921	18.43	1346	1356	1326	1755	945	1350	1341.06	0.19	0	-673	1368	1358	1343	1333	1318	1364	1339	1418	405	1000	910	1	1	141806193	1907	33.62	0.77	12	0.02	40.00	1744.00	1794	20230209	-25.03	1200	20231024	12.08	1794	-25.03	20230209	1200	12.08	20231024	1794	-25.03	20230209	1200	12.08	20231024	0.68	N	084680	1000	1418 억	266441	N	N	12	N	N
144	20231205	100600	57	100.00	KOSPI		N	N	N	N	N	1349	-1	5	-0.07	24320310	18129	12.89	1346	1356	1326	1755	945	1350	1341.51	0.19	0	200	1368	1358	1343	1333	1318	1364	1339	1418	405	1000	910	1	1	141806193	1913	33.73	0.77	12	0.01	40.00	1744.00	1794	20230209	-24.80	1200	20231024	12.42	1794	-24.80	20230209	1200	12.42	20231024	1794	-24.80	20230209	1200	12.42	20231024	0.68	N	084680	1000	1418 억	266441	N	N	12	N	N
145	20231205	090558	57	100.00	KOSPI		N	N	N	N	N	1327	-23	5	-1.70	6643280	4973	3.53	1346	1346	1326	1755	945	1350	1335.87	0.19	0	1748	1368	1358	1343	1333	1318	1364	1339	1418	405	1000	910	1	1	141806193	1882	33.17	0.76	12	0.00	40.00	1744.00	1794	20230209	-26.03	1200	20231024	10.58	1794	-26.03	20230209	1200	10.58	20231024	1794	-26.03	20230209	1200	10.58	20231024	0.68	N	084680	1000	1418 억	266441	N	N	12	N	N
146	20231204	160558	57	100.00	KOSPI		N	N	N	N	N	1350	24	2	1.81	188958702	140602	340.85	1328	1353	1328	1723	929	1326	1343.93	0.16	0	42160	1348	1337	1327	1316	1306	1332	1311	1418	397	1000	900	1	1	141806193	1914	33.75	0.77	12	0.10	40.00	1744.00	1794	20230209	-24.75	1200	20231024	12.50	1794	-24.75	20230209	1200	12.50	20231024	1794	-24.75	20230209	1200	12.50	20231024	0.66	N	084680	1000	1418 억	224425	N	N	12	N	N
147	20231204	150600	57	100.00	KOSPI		N	N	N	N	N	1350	24	2	1.81	179144925	133332	323.23	1328	1353	1328	1723	929	1326	1343.60	0.16	0	42017	1348	1337	1327	1316	1306	1332	1311	1418	397	1000	900	1	1	141806193	1914	33.75	0.77	12	0.09	40.00	1744.00	1794	20230209	-24.75	1200	20231024	12.50	1794	-24.75	20230209	1200	12.50	20231024	1794	-24.75	20230209	1200	12.50	20231024	0.66	N	084680	1000	1418 억	224425	N	N	0	N	N
148	20231204	140556	57	100.00	KOSPI		N	N	N	N	N	1347	21	2	1.58	167785083	124917	302.83	1328	1353	1328	1723	929	1326	1343.17	0.16	0	41624	1348	1337	1327	1316	1306	1332	1311	1418	397	1000	900	1	1	141806193	1910	33.67	0.77	12	0.09	40.00	1744.00	1794	20230209	-24.92	1200	20231024	12.25	1794	-24.92	20230209	1200	12.25	20231024	1794	-24.92	20230209	1200	12.25	20231024	0.66	N	084680	1000	1418 억	224425	N	N	0	N	N
149	20231204	130554	57	100.00	KOSPI		N	N	N	N	N	1353	27	2	2.04	161679399	120389	291.85	1328	1353	1328	1723	929	1326	1342.97	0.16	0	41338	1348	1337	1327	1316	1306	1332	1311	1418	397	1000	900	1	1	141806193	1919	33.83	0.78	12	0.08	40.00	1744.00	1794	20230209	-24.58	1200	20231024	12.75	1794	-24.58	20230209	1200	12.75	20231024	1794	-24.58	20230209	1200	12.75	20231024	0.66	N	084680	1000	1418 억	224425	N	N	0	N	N
150	20231204	120554	57	100.00	KOSPI		N	N	N	N	N	1343	17	2	1.28	106041816	79106	191.77	1328	1349	1328	1723	929	1326	1340.50	0.16	0	30914	1348	1337	1327	1316	1306	1332	1311	1418	397	1000	900	1	1	141806193	1904	33.58	0.77	12	0.06	40.00	1744.00	1794	20230209	-25.14	1200	20231024	11.92	1794	-25.14	20230209	1200	11.92	20231024	1794	-25.14	20230209	1200	11.92	20231024	0.66	N	084680	1000	1418 억	224425	N	N	0	N	N
151	20231204	110556	57	100.00	KOSPI		N	N	N	N	N	1344	18	2	1.36	93510723	69769	169.14	1328	1349	1328	1723	929	1326	1340.29	0.16	0	28960	1348	1337	1327	1316	1306	1332	1311	1418	397	1000	900	1	1	141806193	1906	33.60	0.77	12	0.05	40.00	1744.00	1794	20230209	-25.08	1200	20231024	12.00	1794	-25.08	20230209	1200	12.00	20231024	1794	-25.08	20230209	1200	12.00	20231024	0.66	N	084680	1000	1418 억	224425	N	N	0	N	N
152	20231204	100555	57	100.00	KOSPI		N	N	N	N	N	1342	16	2	1.21	80914190	60388	146.40	1328	1349	1328	1723	929	1326	1339.91	0.16	0	25188	1348	1337	1327	1316	1306	1332	1311	1418	397	1000	900	1	1	141806193	1903	33.55	0.77	12	0.04	40.00	1744.00	1794	20230209	-25.20	1200	20231024	11.83	1794	-25.20	20230209	1200	11.83	20231024	1794	-25.20	20230209	1200	11.83	20231024	0.66	N	084680	1000	1418 억	224425	N	N	0	N	N
153	20231204	090555	57	100.00	KOSPI		N	N	N	N	N	1337	11	2	0.83	5129041	3862	9.36	1328	1337	1328	1723	929	1326	1328.08	0.16	0	-3076	1348	1337	1327	1316	1306	1332	1311	1418	397	1000	900	1	1	141806193	1896	33.42	0.77	12	0.00	40.00	1744.00	1794	20230209	-25.47	1200	20231024	11.42	1794	-25.47	20230209	1200	11.42	20231024	1794	-25.47	20230209	1200	11.42	20231024	0.66	N	084680	1000	1418 억	224425	N	N	0	N	N
154	20231201	160556	57	100.00	KOSPI		N	N	N	N	N	1326	-7	5	-0.53	54795323	41244	31.44	1333	1338	1317	1732	934	1333	1328.56	0.17	0	-14941	1359	1345	1322	1308	1285	1351	1314	1418	399	1000	900	1	1	141806193	1880	33.15	0.76	12	0.03	40.00	1744.00	1794	20230209	-26.09	1200	20231024	10.50	1794	-26.09	20230209	1200	10.50	20231024	1794	-26.09	20230209	1200	10.50	20231024	0.66	N	084680	1000	1418 억	239406	N	N	0	N	N
155	20231201	150554	57	100.00	KOSPI		N	N	N	N	N	1321	-12	5	-0.90	47323825	35582	27.12	1333	1338	1320	1732	934	1333	1329.99	0.17	0	-13521	1359	1345	1322	1308	1285	1351	1314	1418	399	1000	900	1	1	141806193	1873	33.02	0.76	12	0.03	40.00	1744.00	1794	20230209	-26.37	1200	20231024	10.08	1794	-26.37	20230209	1200	10.08	20231024	1794	-26.37	20230209	1200	10.08	20231024	0.66	N	084680	1000	1418 억	239406	N	N	0	N	N
156	20231201	140555	57	100.00	KOSPI		N	N	N	N	N	1324	-9	5	-0.68	41523029	31191	23.77	1333	1338	1321	1732	934	1333	1331.25	0.17	0	-11340	1359	1345	1322	1308	1285	1351	1314	1418	399	1000	900	1	1	141806193	1878	33.10	0.76	12	0.02	40.00	1744.00	1794	20230209	-26.20	1200	20231024	10.33	1794	-26.20	20230209	1200	10.33	20231024	1794	-26.20	20230209	1200	10.33	20231024	0.66	N	084680	1000	1418 억	239406	N	N	0	N	N
157	20231201	130554	57	100.00	KOSPI		N	N	N	N	N	1327	-6	5	-0.45	38813216	29142	22.21	1333	1338	1321	1732	934	1333	1331.87	0.17	0	-10167	1359	1345	1322	1308	1285	1351	1314	1418	399	1000	900	1	1	141806193	1882	33.17	0.76	12	0.02	40.00	1744.00	1794	20230209	-26.03	1200	20231024	10.58	1794	-26.03	20230209	1200	10.58	20231024	1794	-26.03	20230209	1200	10.58	20231024	0.66	N	084680	1000	1418 억	239406	N	N	0	N	N
158	20231201	120559	57	100.00	KOSPI		N	N	N	N	N	1322	-11	5	-0.83	38146513	28638	21.83	1333	1338	1321	1732	934	1333	1332.02	0.17	0	-10417	1359	1345	1322	1308	1285	1351	1314	1418	399	1000	900	1	1	141806193	1875	33.05	0.76	12	0.02	40.00	1744.00	1794	20230209	-26.31	1200	20231024	10.17	1794	-26.31	20230209	1200	10.17	20231024	1794	-26.31	20230209	1200	10.17	20231024	0.66	N	084680	1000	1418 억	239406	N	N	0	N	N
159	20231201	110556	57	100.00	KOSPI		N	N	N	N	N	1328	-5	5	-0.38	32918681	24687	18.82	1333	1338	1323	1732	934	1333	1333.44	0.17	0	-8937	1359	1345	1322	1308	1285	1351	1314	1418	399	1000	900	1	1	141806193	1883	33.20	0.76	12	0.02	40.00	1744.00	1794	20230209	-25.98	1200	20231024	10.67	1794	-25.98	20230209	1200	10.67	20231024	1794	-25.98	20230209	1200	10.67	20231024	0.66	N	084680	1000	1418 억	239406	N	N	0	N	N
160	20231201	100559	57	100.00	KOSPI		N	N	N	N	N	1335	2	2	0.15	28601745	21428	16.33	1333	1338	1328	1732	934	1333	1334.78	0.17	0	-11314	1359	1345	1322	1308	1285	1351	1314	1418	399	1000	900	1	1	141806193	1893	33.38	0.77	12	0.02	40.00	1744.00	1794	20230209	-25.59	1200	20231024	11.25	1794	-25.59	20230209	1200	11.25	20231024	1794	-25.59	20230209	1200	11.25	20231024	0.66	N	084680	1000	1418 억	239406	N	N	0	N	N
161	20231201	090553	57	100.00	KOSPI		N	N	N	N	N	1328	-5	5	-0.38	1782946	1339	1.02	1333	1333	1328	1732	934	1333	1331.55	0.17	0	-397	1359	1345	1322	1308	1285	1351	1314	1418	399	1000	900	1	1	141806193	1883	33.20	0.76	12	0.00	40.00	1744.00	1794	20230209	-25.98	1200	20231024	10.67	1794	-25.98	20230209	1200	10.67	20231024	1794	-25.98	20230209	1200	10.67	20231024	0.66	N	084680	1000	1418 억	239406	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History