KissMeData/084680/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160724	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	293398224	196480	83.27	1496	1514	1450	1917	1033	1475	1493.27	0.51	19182	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	728322	N	N	4	N	N
3	20241231	150722	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	293398224	196480	83.27	1496	1514	1450	1917	1033	1475	1493.27	0.51	19182	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	728322	N	N	4	N	N
4	20241231	140723	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	293398224	196480	83.27	1496	1514	1450	1917	1033	1475	1493.27	0.51	19182	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	728322	N	N	4	N	N
5	20241231	130726	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	293398224	196480	83.27	1496	1514	1450	1917	1033	1475	1493.27	0.51	19182	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	728322	N	N	4	N	N
6	20241231	120724	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	293398224	196480	83.27	1496	1514	1450	1917	1033	1475	1493.27	0.51	19182	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	728322	N	N	4	N	N
7	20241231	110723	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	293398224	196480	83.27	1496	1514	1450	1917	1033	1475	1493.27	0.51	19182	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	728322	N	N	4	N	N
8	20241231	100719	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	293398224	196480	83.27	1496	1514	1450	1917	1033	1475	1493.27	0.51	19182	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	728322	N	N	4	N	N
9	20241231	090727	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	293398224	196480	83.27	1496	1514	1450	1917	1033	1475	1493.27	0.51	19182	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	728322	N	N	4	N	N
10	20241230	160721	57	100.00	KOSPI	제조	N	N	N	N	N	1500	25	2	1.69	290176054	194322	82.36	1496	1514	1450	1917	1033	1475	1493.27	0.50	0	18376	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2127	-22.39	0.90	12	0.14	-67.00	1666.00	3000	20240111	-50.00	1409	20241210	6.46	3000	-50.00	20240111	1409	6.46	20241210	3000	-50.00	20240111	1409	6.46	20241210	1.32	N	084680	1000	1418 억	709140	N	N	4	N	N
11	20241230	150725	57	100.00	KOSPI	제조	N	N	N	N	N	1491	16	2	1.08	265476036	177808	75.36	1496	1514	1450	1917	1033	1475	1493.05	0.50	0	10142	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2114	-22.25	0.89	12	0.13	-67.00	1666.00	3000	20240111	-50.30	1409	20241210	5.82	3000	-50.30	20240111	1409	5.82	20241210	3000	-50.30	20240111	1409	5.82	20241210	1.32	N	084680	1000	1418 억	709140	N	N	4	N	N
12	20241230	140724	57	100.00	KOSPI	제조	N	N	N	N	N	1508	33	2	2.24	254546522	170520	72.27	1496	1514	1450	1917	1033	1475	1492.77	0.50	0	7474	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2138	-22.51	0.91	12	0.12	-67.00	1666.00	3000	20240111	-49.73	1409	20241210	7.03	3000	-49.73	20240111	1409	7.03	20241210	3000	-49.73	20240111	1409	7.03	20241210	1.32	N	084680	1000	1418 억	709140	N	N	4	N	N
13	20241230	130723	57	100.00	KOSPI	제조	N	N	N	N	N	1498	23	2	1.56	198206592	132749	56.26	1496	1514	1450	1917	1033	1475	1493.09	0.50	0	-5238	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2124	-22.36	0.90	12	0.09	-67.00	1666.00	3000	20240111	-50.07	1409	20241210	6.32	3000	-50.07	20240111	1409	6.32	20241210	3000	-50.07	20240111	1409	6.32	20241210	1.32	N	084680	1000	1418 억	709140	N	N	4	N	N
14	20241230	120720	57	100.00	KOSPI	제조	N	N	N	N	N	1491	16	2	1.08	160307779	107344	45.50	1496	1514	1450	1917	1033	1475	1493.40	0.50	0	-21863	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2114	-22.25	0.89	12	0.08	-67.00	1666.00	3000	20240111	-50.30	1409	20241210	5.82	3000	-50.30	20240111	1409	5.82	20241210	3000	-50.30	20240111	1409	5.82	20241210	1.32	N	084680	1000	1418 억	709140	N	N	4	N	N
15	20241230	110722	57	100.00	KOSPI	제조	N	N	N	N	N	1497	22	2	1.49	155485023	104114	44.13	1496	1514	1450	1917	1033	1475	1493.41	0.50	0	-21655	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2123	-22.34	0.90	12	0.07	-67.00	1666.00	3000	20240111	-50.10	1409	20241210	6.25	3000	-50.10	20240111	1409	6.25	20241210	3000	-50.10	20240111	1409	6.25	20241210	1.32	N	084680	1000	1418 억	709140	N	N	4	N	N
16	20241230	100722	57	100.00	KOSPI	제조	N	N	N	N	N	1496	21	2	1.42	137354218	92027	39.00	1496	1514	1450	1917	1033	1475	1492.54	0.50	0	-23430	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2121	-22.33	0.90	12	0.06	-67.00	1666.00	3000	20240111	-50.13	1409	20241210	6.17	3000	-50.13	20240111	1409	6.17	20241210	3000	-50.13	20240111	1409	6.17	20241210	1.32	N	084680	1000	1418 억	709140	N	N	4	N	N
17	20241230	090725	57	100.00	KOSPI	제조	N	N	N	N	N	1470	-5	5	-0.34	15317403	10360	4.39	1496	1496	1470	1917	1033	1475	1478.51	0.50	0	-8592	1520	1497	1485	1462	1450	1491	1456	1418	442	1000	940	1	1	141806193	2085	-21.94	0.88	12	0.01	-67.00	1666.00	3000	20240111	-51.00	1409	20241210	4.33	3000	-51.00	20240111	1409	4.33	20241210	3000	-51.00	20240111	1409	4.33	20241210	1.32	N	084680	1000	1418 억	709140	N	N	4	N	N
18	20241227	160720	57	100.00	KOSPI	제조업	N	N	N	N	N	1475	-33	5	-2.19	348855950	234800	94.00	1501	1508	1473	1960	1056	1508	1485.80	0.52	0	-26454	1567	1537	1520	1490	1473	1529	1482	1418	452	1000	960	1	1	141806193	2092	-22.01	0.89	12	0.17	-67.00	1666.00	3000	20240111	-50.83	1295	20231219	13.90	3000	-50.83	20240111	1409	4.68	20241210	3000	-50.83	20240111	1409	4.68	20241210	1.30	N	084680	1000	1418 억	731495	N	N	4	N	N
19	20241227	150718	57	100.00	KOSPI	제조업	N	N	N	N	N	1480	-28	5	-1.86	318481362	214235	85.76	1501	1508	1473	1960	1056	1508	1486.60	0.52	0	-25067	1567	1537	1520	1490	1473	1529	1482	1418	452	1000	960	1	1	141806193	2099	-22.09	0.89	12	0.15	-67.00	1666.00	3000	20240111	-50.67	1295	20231219	14.29	3000	-50.67	20240111	1409	5.04	20241210	3000	-50.67	20240111	1409	5.04	20241210	1.30	N	084680	1000	1418 억	731495	N	N	4	N	N
20	20241227	140721	57	100.00	KOSPI	제조업	N	N	N	N	N	1482	-26	5	-1.72	294062978	197745	79.16	1501	1508	1473	1960	1056	1508	1487.08	0.52	0	-26312	1567	1537	1520	1490	1473	1529	1482	1418	452	1000	960	1	1	141806193	2102	-22.12	0.89	12	0.14	-67.00	1666.00	3000	20240111	-50.60	1295	20231219	14.44	3000	-50.60	20240111	1409	5.18	20241210	3000	-50.60	20240111	1409	5.18	20241210	1.30	N	084680	1000	1418 억	731495	N	N	4	N	N
21	20241227	130721	57	100.00	KOSPI	제조업	N	N	N	N	N	1479	-29	5	-1.92	264571783	177804	71.18	1501	1508	1473	1960	1056	1508	1488.00	0.52	0	-34599	1567	1537	1520	1490	1473	1529	1482	1418	452	1000	960	1	1	141806193	2097	-22.07	0.89	12	0.13	-67.00	1666.00	3000	20240111	-50.70	1295	20231219	14.21	3000	-50.70	20240111	1409	4.97	20241210	3000	-50.70	20240111	1409	4.97	20241210	1.30	N	084680	1000	1418 억	731495	N	N	4	N	N
22	20241227	120720	57	100.00	KOSPI	제조업	N	N	N	N	N	1473	-35	5	-2.32	255724636	171815	68.78	1501	1508	1473	1960	1056	1508	1488.37	0.52	0	-31676	1567	1537	1520	1490	1473	1529	1482	1418	452	1000	960	1	1	141806193	2089	-21.99	0.88	12	0.12	-67.00	1666.00	3000	20240111	-50.90	1295	20231219	13.75	3000	-50.90	20240111	1409	4.54	20241210	3000	-50.90	20240111	1409	4.54	20241210	1.30	N	084680	1000	1418 억	731495	N	N	4	N	N
23	20241227	110719	57	100.00	KOSPI	제조업	N	N	N	N	N	1485	-23	5	-1.53	189926541	127403	51.00	1501	1508	1481	1960	1056	1508	1490.75	0.52	0	-17806	1567	1537	1520	1490	1473	1529	1482	1418	452	1000	960	1	1	141806193	2106	-22.16	0.89	12	0.09	-67.00	1666.00	3000	20240111	-50.50	1295	20231219	14.67	3000	-50.50	20240111	1409	5.39	20241210	3000	-50.50	20240111	1409	5.39	20241210	1.30	N	084680	1000	1418 억	731495	N	N	4	N	N
24	20241227	100718	57	100.00	KOSPI	제조업	N	N	N	N	N	1497	-11	5	-0.73	87422945	58523	23.43	1501	1508	1482	1960	1056	1508	1493.82	0.52	0	-9269	1567	1537	1520	1490	1473	1529	1482	1418	452	1000	960	1	1	141806193	2123	-22.34	0.90	12	0.04	-67.00	1666.00	3000	20240111	-50.10	1295	20231219	15.60	3000	-50.10	20240111	1409	6.25	20241210	3000	-50.10	20240111	1409	6.25	20241210	1.30	N	084680	1000	1418 억	731495	N	N	4	N	N
25	20241227	090722	57	100.00	KOSPI	제조업	N	N	N	N	N	1499	-9	5	-0.60	29988012	20049	8.03	1501	1508	1482	1960	1056	1508	1495.74	0.52	0	-7255	1567	1537	1520	1490	1473	1529	1482	1418	452	1000	960	1	1	141806193	2126	-22.37	0.90	12	0.01	-67.00	1666.00	3000	20240111	-50.03	1295	20231219	15.75	3000	-50.03	20240111	1409	6.39	20241210	3000	-50.03	20240111	1409	6.39	20241210	1.30	N	084680	1000	1418 억	731495	N	N	4	N	N
26	20241226	160717	57	100.00	KOSPI	제조업	N	N	N	N	N	1508	-29	5	-1.89	378578433	248687	126.47	1524	1550	1503	1998	1076	1537	1522.31	0.54	0	-42935	1589	1563	1544	1518	1499	1553	1508	1418	461	1000	980	1	1	141806193	2138	-22.51	0.91	12	0.18	-67.00	1666.00	3000	20240111	-49.73	1295	20231219	16.45	3000	-49.73	20240111	1409	7.03	20241210	3000	-49.73	20240111	1409	7.03	20241210	1.31	N	084680	1000	1418 억	772607	N	N	4	N	N
27	20241226	150713	57	100.00	KOSPI	제조업	N	N	N	N	N	1509	-28	5	-1.82	354319399	232575	118.28	1524	1550	1507	1998	1076	1537	1523.46	0.54	0	-44395	1589	1563	1544	1518	1499	1553	1508	1418	461	1000	980	1	1	141806193	2140	-22.52	0.91	12	0.16	-67.00	1666.00	3000	20240111	-49.70	1295	20231219	16.53	3000	-49.70	20240111	1409	7.10	20241210	3000	-49.70	20240111	1409	7.10	20241210	1.31	N	084680	1000	1418 억	772607	N	N	2	N	N
28	20241226	140713	57	100.00	KOSPI	제조업	N	N	N	N	N	1516	-21	5	-1.37	274227527	179673	91.38	1524	1550	1515	1998	1076	1537	1526.26	0.54	0	-30722	1589	1563	1544	1518	1499	1553	1508	1418	461	1000	980	1	1	141806193	2150	-22.63	0.91	12	0.13	-67.00	1666.00	3000	20240111	-49.47	1295	20231219	17.07	3000	-49.47	20240111	1409	7.59	20241210	3000	-49.47	20240111	1409	7.59	20241210	1.31	N	084680	1000	1418 억	772607	N	N	2	N	N
29	20241226	130714	57	100.00	KOSPI	제조업	N	N	N	N	N	1525	-12	5	-0.78	226305063	148140	75.34	1524	1550	1521	1998	1076	1537	1527.64	0.54	0	-25192	1589	1563	1544	1518	1499	1553	1508	1418	461	1000	980	1	1	141806193	2163	-22.76	0.92	12	0.10	-67.00	1666.00	3000	20240111	-49.17	1295	20231219	17.76	3000	-49.17	20240111	1409	8.23	20241210	3000	-49.17	20240111	1409	8.23	20241210	1.31	N	084680	1000	1418 억	772607	N	N	2	N	N
30	20241226	120711	57	100.00	KOSPI	제조업	N	N	N	N	N	1525	-12	5	-0.78	198530501	129901	66.06	1524	1550	1521	1998	1076	1537	1528.32	0.54	0	-26410	1589	1563	1544	1518	1499	1553	1508	1418	461	1000	980	1	1	141806193	2163	-22.76	0.92	12	0.09	-67.00	1666.00	3000	20240111	-49.17	1295	20231219	17.76	3000	-49.17	20240111	1409	8.23	20241210	3000	-49.17	20240111	1409	8.23	20241210	1.31	N	084680	1000	1418 억	772607	N	N	2	N	N
31	20241226	110713	57	100.00	KOSPI	제조업	N	N	N	N	N	1536	-1	5	-0.07	150632807	98502	50.10	1524	1550	1523	1998	1076	1537	1529.24	0.54	0	-30763	1589	1563	1544	1518	1499	1553	1508	1418	461	1000	980	1	1	141806193	2178	-22.93	0.92	12	0.07	-67.00	1666.00	3000	20240111	-48.80	1295	20231219	18.61	3000	-48.80	20240111	1409	9.01	20241210	3000	-48.80	20240111	1409	9.01	20241210	1.31	N	084680	1000	1418 억	772607	N	N	2	N	N
32	20241226	100713	57	100.00	KOSPI	제조업	N	N	N	N	N	1524	-13	5	-0.85	101447217	66319	33.73	1524	1550	1524	1998	1076	1537	1529.69	0.54	0	-15160	1589	1563	1544	1518	1499	1553	1508	1418	461	1000	980	1	1	141806193	2161	-22.75	0.91	12	0.05	-67.00	1666.00	3000	20240111	-49.20	1295	20231219	17.68	3000	-49.20	20240111	1409	8.16	20241210	3000	-49.20	20240111	1409	8.16	20241210	1.31	N	084680	1000	1418 억	772607	N	N	2	N	N
33	20241226	090715	57	100.00	KOSPI	제조업	N	N	N	N	N	1529	-8	5	-0.52	22443884	14680	7.47	1524	1550	1524	1998	1076	1537	1528.87	0.54	0	4881	1589	1563	1544	1518	1499	1553	1508	1418	461	1000	980	1	1	141806193	2168	-22.82	0.92	12	0.01	-67.00	1666.00	3000	20240111	-49.03	1295	20231219	18.07	3000	-49.03	20240111	1409	8.52	20241210	3000	-49.03	20240111	1409	8.52	20241210	1.31	N	084680	1000	1418 억	772607	N	N	2	N	N
34	20241224	160713	57	100.00	KOSPI	제조업	N	N	N	N	N	1537	-9	5	-0.58	298674614	194112	89.52	1561	1570	1525	2005	1083	1546	1538.67	0.57	0	-31652	1602	1574	1560	1532	1518	1567	1525	1418	459	1000	980	1	1	141806193	2180	-22.94	0.92	12	0.14	-67.00	1666.00	3000	20240111	-48.77	1295	20231219	18.69	3000	-48.77	20240111	1409	9.08	20241210	3000	-48.77	20240111	1409	9.08	20241210	1.34	N	084680	1000	1418 억	804433	N	N	2	N	N
35	20241224	150713	57	100.00	KOSPI	제조업	N	N	N	N	N	1532	-14	5	-0.91	269001079	174765	80.60	1561	1570	1525	2005	1083	1546	1539.19	0.57	0	-30096	1602	1574	1560	1532	1518	1567	1525	1418	459	1000	980	1	1	141806193	2172	-22.87	0.92	12	0.12	-67.00	1666.00	3000	20240111	-48.93	1295	20231219	18.30	3000	-48.93	20240111	1409	8.73	20241210	3000	-48.93	20240111	1409	8.73	20241210	1.34	N	084680	1000	1418 억	804433	N	N	160	N	N
36	20241224	140711	57	100.00	KOSPI	제조업	N	N	N	N	N	1539	-7	5	-0.45	235135801	152681	70.42	1561	1570	1525	2005	1083	1546	1540.02	0.57	0	-23645	1602	1574	1560	1532	1518	1567	1525	1418	459	1000	980	1	1	141806193	2182	-22.97	0.92	12	0.11	-67.00	1666.00	3000	20240111	-48.70	1295	20231219	18.84	3000	-48.70	20240111	1409	9.23	20241210	3000	-48.70	20240111	1409	9.23	20241210	1.34	N	084680	1000	1418 억	804433	N	N	160	N	N
37	20241224	130713	57	100.00	KOSPI	제조업	N	N	N	N	N	1529	-17	5	-1.10	226139734	146806	67.71	1561	1570	1525	2005	1083	1546	1540.38	0.57	0	-21826	1602	1574	1560	1532	1518	1567	1525	1418	459	1000	980	1	1	141806193	2168	-22.82	0.92	12	0.10	-67.00	1666.00	3000	20240111	-49.03	1295	20231219	18.07	3000	-49.03	20240111	1409	8.52	20241210	3000	-49.03	20240111	1409	8.52	20241210	1.34	N	084680	1000	1418 억	804433	N	N	160	N	N
38	20241224	120712	57	100.00	KOSPI	제조업	N	N	N	N	N	1534	-12	5	-0.78	181678524	117701	54.28	1561	1570	1527	2005	1083	1546	1543.55	0.57	0	-18700	1602	1574	1560	1532	1518	1567	1525	1418	459	1000	980	1	1	141806193	2175	-22.90	0.92	12	0.08	-67.00	1666.00	3000	20240111	-48.87	1295	20231219	18.46	3000	-48.87	20240111	1409	8.87	20241210	3000	-48.87	20240111	1409	8.87	20241210	1.34	N	084680	1000	1418 억	804433	N	N	160	N	N
39	20241224	110714	57	100.00	KOSPI	제조업	N	N	N	N	N	1531	-15	5	-0.97	138725393	89674	41.36	1561	1570	1527	2005	1083	1546	1547.00	0.57	0	-27458	1602	1574	1560	1532	1518	1567	1525	1418	459	1000	980	1	1	141806193	2171	-22.85	0.92	12	0.06	-67.00	1666.00	3000	20240111	-48.97	1295	20231219	18.22	3000	-48.97	20240111	1409	8.66	20241210	3000	-48.97	20240111	1409	8.66	20241210	1.34	N	084680	1000	1418 억	804433	N	N	160	N	N
40	20241224	100713	57	100.00	KOSPI	제조업	N	N	N	N	N	1536	-10	5	-0.65	106133319	68390	31.54	1561	1570	1536	2005	1083	1546	1551.94	0.57	0	-17368	1602	1574	1560	1532	1518	1567	1525	1418	459	1000	980	1	1	141806193	2178	-22.93	0.92	12	0.05	-67.00	1666.00	3000	20240111	-48.80	1295	20231219	18.61	3000	-48.80	20240111	1409	9.01	20241210	3000	-48.80	20240111	1409	9.01	20241210	1.34	N	084680	1000	1418 억	804433	N	N	160	N	N
41	20241224	090716	57	100.00	KOSPI	제조업	N	N	N	N	N	1559	13	2	0.84	14420699	9243	4.26	1561	1570	1555	2005	1083	1546	1561.16	0.57	0	-4176	1602	1574	1560	1532	1518	1567	1525	1418	459	1000	980	1	1	141806193	2211	-23.27	0.94	12	0.01	-67.00	1666.00	3000	20240111	-48.03	1295	20231219	20.39	3000	-48.03	20240111	1409	10.65	20241210	3000	-48.03	20240111	1409	10.65	20241210	1.34	N	084680	1000	1418 억	804433	N	N	160	N	N
42	20241223	160707	57	100.00	KOSPI	제조업	N	N	N	N	N	1546	-6	5	-0.39	337240249	216339	19.10	1552	1588	1546	2015	1087	1552	1558.85	0.59	0	-33786	1696	1624	1578	1506	1460	1601	1483	1418	463	1000	990	1	1	141806193	2192	-23.07	0.93	12	0.15	-67.00	1666.00	3000	20240111	-48.47	1295	20231219	19.38	3000	-48.47	20240111	1409	9.72	20241210	3000	-48.47	20240111	1409	9.72	20241210	1.33	N	084680	1000	1418 억	840233	N	N	160	N	N
43	20241223	150712	57	100.00	KOSPI	제조업	N	N	N	N	N	1549	-3	5	-0.19	312167615	200134	17.67	1552	1588	1547	2015	1087	1552	1559.79	0.59	0	-30471	1696	1624	1578	1506	1460	1601	1483	1418	463	1000	990	1	1	141806193	2197	-23.12	0.93	12	0.14	-67.00	1666.00	3000	20240111	-48.37	1295	20231219	19.61	3000	-48.37	20240111	1409	9.94	20241210	3000	-48.37	20240111	1409	9.94	20241210	1.33	N	084680	1000	1418 억	840233	N	N	32	N	N
44	20241223	140707	57	100.00	KOSPI	제조업	N	N	N	N	N	1552	0	3	0.00	229056596	146516	12.93	1552	1588	1551	2015	1087	1552	1563.36	0.59	0	-18699	1696	1624	1578	1506	1460	1601	1483	1418	463	1000	990	1	1	141806193	2201	-23.16	0.93	12	0.10	-67.00	1666.00	3000	20240111	-48.27	1295	20231219	19.85	3000	-48.27	20240111	1409	10.15	20241210	3000	-48.27	20240111	1409	10.15	20241210	1.33	N	084680	1000	1418 억	840233	N	N	32	N	N
45	20241223	130707	57	100.00	KOSPI	제조업	N	N	N	N	N	1553	1	2	0.06	216880266	138673	12.24	1552	1588	1551	2015	1087	1552	1563.97	0.59	0	-18699	1696	1624	1578	1506	1460	1601	1483	1418	463	1000	990	1	1	141806193	2202	-23.18	0.93	12	0.10	-67.00	1666.00	3000	20240111	-48.23	1295	20231219	19.92	3000	-48.23	20240111	1409	10.22	20241210	3000	-48.23	20240111	1409	10.22	20241210	1.33	N	084680	1000	1418 억	840233	N	N	32	N	N
46	20241223	120709	57	100.00	KOSPI	제조업	N	N	N	N	N	1555	3	2	0.19	200985091	128438	11.34	1552	1588	1552	2015	1087	1552	1564.84	0.59	0	-12487	1696	1624	1578	1506	1460	1601	1483	1418	463	1000	990	1	1	141806193	2205	-23.21	0.93	12	0.09	-67.00	1666.00	3000	20240111	-48.17	1295	20231219	20.08	3000	-48.17	20240111	1409	10.36	20241210	3000	-48.17	20240111	1409	10.36	20241210	1.33	N	084680	1000	1418 억	840233	N	N	32	N	N
47	20241223	110707	57	100.00	KOSPI	제조업	N	N	N	N	N	1560	8	2	0.52	176644722	112782	9.95	1552	1588	1552	2015	1087	1552	1566.25	0.59	0	-881	1696	1624	1578	1506	1460	1601	1483	1418	463	1000	990	1	1	141806193	2212	-23.28	0.94	12	0.08	-67.00	1666.00	3000	20240111	-48.00	1295	20231219	20.46	3000	-48.00	20240111	1409	10.72	20241210	3000	-48.00	20240111	1409	10.72	20241210	1.33	N	084680	1000	1418 억	840233	N	N	32	N	N
48	20241223	100703	57	100.00	KOSPI	제조업	N	N	N	N	N	1564	12	2	0.77	138992493	88626	7.82	1552	1588	1552	2015	1087	1552	1568.30	0.59	0	5115	1696	1624	1578	1506	1460	1601	1483	1418	463	1000	990	1	1	141806193	2218	-23.34	0.94	12	0.06	-67.00	1666.00	3000	20240111	-47.87	1295	20231219	20.77	3000	-47.87	20240111	1409	11.00	20241210	3000	-47.87	20240111	1409	11.00	20241210	1.33	N	084680	1000	1418 억	840233	N	N	32	N	N
49	20241223	090707	57	100.00	KOSPI	제조업	N	N	N	N	N	1573	21	2	1.35	8363136	5332	0.47	1552	1576	1552	2015	1087	1552	1568.48	0.59	0	1719	1696	1624	1578	1506	1460	1601	1483	1418	463	1000	990	1	1	141806193	2231	-23.48	0.94	12	0.00	-67.00	1666.00	3000	20240111	-47.57	1295	20231219	21.47	3000	-47.57	20240111	1409	11.64	20241210	3000	-47.57	20240111	1409	11.64	20241210	1.33	N	084680	1000	1418 억	840233	N	N	32	N	N
50	20241220	160703	57	100.00	KOSPI	제조업	N	N	N	N	N	1552	-22	5	-1.40	1798879969	1132828	360.89	1585	1650	1532	2045	1102	1574	1587.96	0.64	0	-67827	1622	1597	1583	1558	1544	1591	1552	1418	471	1000	1000	1	1	141806193	2201	-23.16	0.93	12	0.80	-67.00	1666.00	3000	20240111	-48.27	1295	20231219	19.85	3000	-48.27	20240111	1409	10.15	20241210	3000	-48.27	20240111	1409	10.15	20241210	1.32	N	084680	1000	1418 억	912241	N	N	32	N	N
51	20241220	150707	57	100.00	KOSPI	제조업	N	N	N	N	N	1551	-23	5	-1.46	1776087072	1118105	356.20	1585	1650	1532	2045	1102	1574	1588.48	0.64	0	-71443	1622	1597	1583	1558	1544	1591	1552	1418	471	1000	1000	1	1	141806193	2199	-23.15	0.93	12	0.79	-67.00	1666.00	3000	20240111	-48.30	1295	20231219	19.77	3000	-48.30	20240111	1409	10.08	20241210	3000	-48.30	20240111	1409	10.08	20241210	1.32	N	084680	1000	1418 억	912241	N	N	0	N	N
52	20241220	140705	57	100.00	KOSPI	제조업	N	N	N	N	N	1558	-16	5	-1.02	1590480377	998069	317.96	1585	1650	1532	2045	1102	1574	1593.56	0.64	0	-91885	1622	1597	1583	1558	1544	1591	1552	1418	471	1000	1000	1	1	141806193	2209	-23.25	0.94	12	0.70	-67.00	1666.00	3000	20240111	-48.07	1295	20231219	20.31	3000	-48.07	20240111	1409	10.57	20241210	3000	-48.07	20240111	1409	10.57	20241210	1.32	N	084680	1000	1418 억	912241	N	N	0	N	N
53	20241220	130703	57	100.00	KOSPI	제조업	N	N	N	N	N	1569	-5	5	-0.32	1487140240	931771	296.84	1585	1650	1532	2045	1102	1574	1596.04	0.64	0	-89521	1622	1597	1583	1558	1544	1591	1552	1418	471	1000	1000	1	1	141806193	2225	-23.42	0.94	12	0.66	-67.00	1666.00	3000	20240111	-47.70	1295	20231219	21.16	3000	-47.70	20240111	1409	11.36	20241210	3000	-47.70	20240111	1409	11.36	20241210	1.32	N	084680	1000	1418 억	912241	N	N	0	N	N
54	20241220	120703	57	100.00	KOSPI	제조업	N	N	N	N	N	1575	1	2	0.06	1357932612	849638	270.67	1585	1650	1532	2045	1102	1574	1598.25	0.64	0	-118656	1622	1597	1583	1558	1544	1591	1552	1418	471	1000	1000	1	1	141806193	2233	-23.51	0.95	12	0.60	-67.00	1666.00	3000	20240111	-47.50	1295	20231219	21.62	3000	-47.50	20240111	1409	11.78	20241210	3000	-47.50	20240111	1409	11.78	20241210	1.32	N	084680	1000	1418 억	912241	N	N	0	N	N
55	20241220	110703	57	100.00	KOSPI	제조업	N	N	N	N	N	1617	43	2	2.73	1161602627	725902	231.25	1585	1650	1532	2045	1102	1574	1600.22	0.64	0	-140742	1622	1597	1583	1558	1544	1591	1552	1418	471	1000	1000	1	1	141806193	2293	-24.13	0.97	12	0.51	-67.00	1666.00	3000	20240111	-46.10	1295	20231219	24.86	3000	-46.10	20240111	1409	14.76	20241210	3000	-46.10	20240111	1409	14.76	20241210	1.32	N	084680	1000	1418 억	912241	N	N	0	N	N
56	20241220	100704	57	100.00	KOSPI	제조업	N	N	N	N	N	1600	26	2	1.65	760655481	476068	151.66	1585	1650	1532	2045	1102	1574	1597.79	0.64	0	-86888	1622	1597	1583	1558	1544	1591	1552	1418	471	1000	1000	1	1	141806193	2269	-23.88	0.96	12	0.34	-67.00	1666.00	3000	20240111	-46.67	1295	20231219	23.55	3000	-46.67	20240111	1409	13.56	20241210	3000	-46.67	20240111	1409	13.56	20241210	1.32	N	084680	1000	1418 억	912241	N	N	0	N	N
57	20241220	090705	57	100.00	KOSPI	제조업	N	N	N	N	N	1558	-16	5	-1.02	27206365	17292	5.51	1585	1585	1558	2045	1102	1574	1573.35	0.64	0	-15164	1622	1597	1583	1558	1544	1591	1552	1418	471	1000	1000	1	1	141806193	2209	-23.25	0.94	12	0.01	-67.00	1666.00	3000	20240111	-48.07	1295	20231219	20.31	3000	-48.07	20240111	1409	10.57	20241210	3000	-48.07	20240111	1409	10.57	20241210	1.32	N	084680	1000	1418 억	912241	N	N	0	N	N
58	20241219	160702	57	100.00	KOSPI	제조업	N	N	N	N	N	1574	-48	5	-2.96	497540118	313607	194.41	1599	1608	1569	2105	1136	1622	1586.90	0.67	0	-33216	1664	1642	1626	1604	1588	1635	1597	1418	483	1000	1030	1	1	141806193	2232	-23.49	0.94	12	0.22	-67.00	1666.00	3000	20240111	-47.53	1295	20231219	21.54	3000	-47.53	20240111	1409	11.71	20241210	3000	-47.53	20240111	1295	21.54	20231219	1.33	N	084680	1000	1418 억	945775	N	N	138	N	N
59	20241219	150701	57	100.00	KOSPI	제조업	N	N	N	N	N	1575	-47	5	-2.90	443220779	279069	173.00	1599	1608	1569	2105	1136	1622	1588.21	0.67	0	-35242	1664	1642	1626	1604	1588	1635	1597	1418	483	1000	1030	1	1	141806193	2233	-23.51	0.95	12	0.20	-67.00	1666.00	3000	20240111	-47.50	1295	20231219	21.62	3000	-47.50	20240111	1409	11.78	20241210	3000	-47.50	20240111	1295	21.62	20231219	1.33	N	084680	1000	1418 억	945775	N	N	138	N	N
60	20241219	140702	57	100.00	KOSPI	제조업	N	N	N	N	N	1590	-32	5	-1.97	316507838	198797	123.23	1599	1608	1584	2105	1136	1622	1592.12	0.67	0	-40369	1664	1642	1626	1604	1588	1635	1597	1418	483	1000	1030	1	1	141806193	2255	-23.73	0.95	12	0.14	-67.00	1666.00	3000	20240111	-47.00	1295	20231219	22.78	3000	-47.00	20240111	1409	12.85	20241210	3000	-47.00	20240111	1295	22.78	20231219	1.33	N	084680	1000	1418 억	945775	N	N	138	N	N
61	20241219	130701	57	100.00	KOSPI	제조업	N	N	N	N	N	1587	-35	5	-2.16	234622283	147181	91.24	1599	1608	1585	2105	1136	1622	1594.11	0.67	0	-31035	1664	1642	1626	1604	1588	1635	1597	1418	483	1000	1030	1	1	141806193	2250	-23.69	0.95	12	0.10	-67.00	1666.00	3000	20240111	-47.10	1295	20231219	22.55	3000	-47.10	20240111	1409	12.63	20241210	3000	-47.10	20240111	1295	22.55	20231219	1.33	N	084680	1000	1418 억	945775	N	N	138	N	N
62	20241219	120703	57	100.00	KOSPI	제조업	N	N	N	N	N	1594	-28	5	-1.73	195454259	122522	75.95	1599	1608	1587	2105	1136	1622	1595.26	0.67	0	-23054	1664	1642	1626	1604	1588	1635	1597	1418	483	1000	1030	1	1	141806193	2260	-23.79	0.96	12	0.09	-67.00	1666.00	3000	20240111	-46.87	1295	20231219	23.09	3000	-46.87	20240111	1409	13.13	20241210	3000	-46.87	20240111	1295	23.09	20231219	1.33	N	084680	1000	1418 억	945775	N	N	138	N	N
63	20241219	110701	57	100.00	KOSPI	제조업	N	N	N	N	N	1591	-31	5	-1.91	170540183	106844	66.23	1599	1608	1588	2105	1136	1622	1596.16	0.67	0	-19186	1664	1642	1626	1604	1588	1635	1597	1418	483	1000	1030	1	1	141806193	2256	-23.75	0.95	12	0.08	-67.00	1666.00	3000	20240111	-46.97	1295	20231219	22.86	3000	-46.97	20240111	1409	12.92	20241210	3000	-46.97	20240111	1295	22.86	20231219	1.33	N	084680	1000	1418 억	945775	N	N	138	N	N
64	20241219	100653	57	100.00	KOSPI	제조업	N	N	N	N	N	1600	-22	5	-1.36	88938634	55603	34.47	1599	1608	1590	2105	1136	1622	1599.53	0.67	0	-9812	1664	1642	1626	1604	1588	1635	1597	1418	483	1000	1030	1	1	141806193	2269	-23.88	0.96	12	0.04	-67.00	1666.00	3000	20240111	-46.67	1295	20231219	23.55	3000	-46.67	20240111	1409	13.56	20241210	3000	-46.67	20240111	1295	23.55	20231219	1.33	N	084680	1000	1418 억	945775	N	N	138	N	N
65	20241219	090702	57	100.00	KOSPI	제조업	N	N	N	N	N	1608	-14	5	-0.86	32196686	20186	12.51	1599	1608	1590	2105	1136	1622	1595.00	0.67	0	-1881	1664	1642	1626	1604	1588	1635	1597	1418	483	1000	1030	1	1	141806193	2280	-24.00	0.97	12	0.01	-67.00	1666.00	3000	20240111	-46.40	1295	20231219	24.17	3000	-46.40	20240111	1409	14.12	20241210	3000	-46.40	20240111	1295	24.17	20231219	1.33	N	084680	1000	1418 억	945775	N	N	138	N	N
66	20241218	160658	57	100.00	KOSPI	제조업	N	N	N	N	N	1622	-3	5	-0.18	260428512	160751	44.93	1625	1648	1610	2110	1138	1625	1620.06	0.69	0	-33466	1672	1648	1629	1605	1586	1660	1617	1418	485	1000	1040	1	1	141806193	2300	-24.21	0.97	12	0.11	-67.00	1666.00	3000	20240111	-45.93	1295	20231219	25.25	3000	-45.93	20240111	1409	15.12	20241210	3000	-45.93	20240111	1295	25.25	20231219	1.32	N	084680	1000	1418 억	979726	N	N	138	N	N
67	20241218	150702	57	100.00	KOSPI	제조업	N	N	N	N	N	1616	-9	5	-0.55	253777958	156648	43.78	1625	1648	1610	2110	1138	1625	1620.05	0.69	0	-33433	1672	1648	1629	1605	1586	1660	1617	1418	485	1000	1040	1	1	141806193	2292	-24.12	0.97	12	0.11	-67.00	1666.00	3000	20240111	-46.13	1295	20231219	24.79	3000	-46.13	20240111	1409	14.69	20241210	3000	-46.13	20240111	1295	24.79	20231219	1.32	N	084680	1000	1418 억	979726	N	N	6	N	N
68	20241218	140659	57	100.00	KOSPI	제조업	N	N	N	N	N	1618	-7	5	-0.43	229457074	141592	39.58	1625	1648	1610	2110	1138	1625	1620.55	0.69	0	-40397	1672	1648	1629	1605	1586	1660	1617	1418	485	1000	1040	1	1	141806193	2294	-24.15	0.97	12	0.10	-67.00	1666.00	3000	20240111	-46.07	1295	20231219	24.94	3000	-46.07	20240111	1409	14.83	20241210	3000	-46.07	20240111	1295	24.94	20231219	1.32	N	084680	1000	1418 억	979726	N	N	6	N	N
69	20241218	130702	57	100.00	KOSPI	제조업	N	N	N	N	N	1613	-12	5	-0.74	210476790	129837	36.29	1625	1648	1611	2110	1138	1625	1621.08	0.69	0	-39629	1672	1648	1629	1605	1586	1660	1617	1418	485	1000	1040	1	1	141806193	2287	-24.07	0.97	12	0.09	-67.00	1666.00	3000	20240111	-46.23	1295	20231219	24.56	3000	-46.23	20240111	1409	14.48	20241210	3000	-46.23	20240111	1295	24.56	20231219	1.32	N	084680	1000	1418 억	979726	N	N	6	N	N
70	20241218	120652	57	100.00	KOSPI	제조업	N	N	N	N	N	1617	-8	5	-0.49	175456844	108113	30.22	1625	1648	1614	2110	1138	1625	1622.90	0.69	0	-31243	1672	1648	1629	1605	1586	1660	1617	1418	485	1000	1040	1	1	141806193	2293	-24.13	0.97	12	0.08	-67.00	1666.00	3000	20240111	-46.10	1295	20231219	24.86	3000	-46.10	20240111	1409	14.76	20241210	3000	-46.10	20240111	1295	24.86	20231219	1.32	N	084680	1000	1418 억	979726	N	N	6	N	N
71	20241218	110700	57	100.00	KOSPI	제조업	N	N	N	N	N	1616	-9	5	-0.55	156730405	96526	26.98	1625	1648	1615	2110	1138	1625	1623.71	0.69	0	-22625	1672	1648	1629	1605	1586	1660	1617	1418	485	1000	1040	1	1	141806193	2292	-24.12	0.97	12	0.07	-67.00	1666.00	3000	20240111	-46.13	1295	20231219	24.79	3000	-46.13	20240111	1409	14.69	20241210	3000	-46.13	20240111	1295	24.79	20231219	1.32	N	084680	1000	1418 억	979726	N	N	6	N	N
72	20241218	100701	57	100.00	KOSPI	제조업	N	N	N	N	N	1620	-5	5	-0.31	98226698	60385	16.88	1625	1648	1615	2110	1138	1625	1626.67	0.69	0	-8513	1672	1648	1629	1605	1586	1660	1617	1418	485	1000	1040	1	1	141806193	2297	-24.18	0.97	12	0.04	-67.00	1666.00	3000	20240111	-46.00	1295	20231219	25.10	3000	-46.00	20240111	1409	14.98	20241210	3000	-46.00	20240111	1295	25.10	20231219	1.32	N	084680	1000	1418 억	979726	N	N	6	N	N
73	20241218	090702	57	100.00	KOSPI	제조업	N	N	N	N	N	1629	4	2	0.25	10806348	6673	1.87	1625	1629	1615	2110	1138	1625	1619.41	0.69	0	4131	1672	1648	1629	1605	1586	1660	1617	1418	485	1000	1040	1	1	141806193	2310	-24.31	0.98	12	0.00	-67.00	1666.00	3000	20240111	-45.70	1295	20231219	25.79	3000	-45.70	20240111	1409	15.61	20241210	3000	-45.70	20240111	1295	25.79	20231219	1.32	N	084680	1000	1418 억	979726	N	N	6	N	N
74	20241217	160657	57	100.00	KOSPI		N	N	N	N	N	1625	-4	5	-0.25	580504172	356015	144.67	1624	1653	1610	2115	1141	1629	1630.56	0.67	0	37207	1659	1644	1625	1610	1591	1634	1600	1418	486	1000	1040	1	1	141806193	2304	-24.25	0.98	12	0.25	-67.00	1666.00	3000	20240111	-45.83	1295	20231219	25.48	3000	-45.83	20240111	1409	15.33	20241210	3000	-45.83	20240111	1295	25.48	20231219	1.30	N	084680	1000	1418 억	949463	N	N	6	N	N
75	20241217	150659	57	100.00	KOSPI		N	N	N	N	N	1613	-16	5	-0.98	536079342	328556	133.51	1624	1653	1611	2115	1141	1629	1631.62	0.67	0	36029	1659	1644	1625	1610	1591	1634	1600	1418	486	1000	1040	1	1	141806193	2287	-24.07	0.97	12	0.23	-67.00	1666.00	3000	20240111	-46.23	1295	20231219	24.56	3000	-46.23	20240111	1409	14.48	20241210	3000	-46.23	20240111	1295	24.56	20231219	1.30	N	084680	1000	1418 억	949463	N	N	6	N	N
76	20241217	140658	57	100.00	KOSPI		N	N	N	N	N	1618	-11	5	-0.68	467517695	286085	116.25	1624	1653	1612	2115	1141	1629	1634.19	0.67	0	46823	1659	1644	1625	1610	1591	1634	1600	1418	486	1000	1040	1	1	141806193	2294	-24.15	0.97	12	0.20	-67.00	1666.00	3000	20240111	-46.07	1295	20231219	24.94	3000	-46.07	20240111	1409	14.83	20241210	3000	-46.07	20240111	1295	24.94	20231219	1.30	N	084680	1000	1418 억	949463	N	N	6	N	N
77	20241217	130648	57	100.00	KOSPI		N	N	N	N	N	1623	-6	5	-0.37	446993050	273412	111.10	1624	1653	1612	2115	1141	1629	1634.87	0.67	0	45866	1659	1644	1625	1610	1591	1634	1600	1418	486	1000	1040	1	1	141806193	2302	-24.22	0.97	12	0.19	-67.00	1666.00	3000	20240111	-45.90	1295	20231219	25.33	3000	-45.90	20240111	1409	15.19	20241210	3000	-45.90	20240111	1295	25.33	20231219	1.30	N	084680	1000	1418 억	949463	N	N	6	N	N
78	20241217	120644	57	100.00	KOSPI		N	N	N	N	N	1623	-6	5	-0.37	430177428	263029	106.88	1624	1653	1612	2115	1141	1629	1635.48	0.67	0	47107	1659	1644	1625	1610	1591	1634	1600	1418	486	1000	1040	1	1	141806193	2302	-24.22	0.97	12	0.19	-67.00	1666.00	3000	20240111	-45.90	1295	20231219	25.33	3000	-45.90	20240111	1409	15.19	20241210	3000	-45.90	20240111	1295	25.33	20231219	1.30	N	084680	1000	1418 억	949463	N	N	6	N	N
79	20241217	110647	57	100.00	KOSPI		N	N	N	N	N	1635	6	2	0.37	372781372	227733	92.54	1624	1653	1612	2115	1141	1629	1636.92	0.67	0	59482	1659	1644	1625	1610	1591	1634	1600	1418	486	1000	1040	1	1	141806193	2319	-24.40	0.98	12	0.16	-67.00	1666.00	3000	20240111	-45.50	1295	20231219	26.25	3000	-45.50	20240111	1409	16.04	20241210	3000	-45.50	20240111	1295	26.25	20231219	1.30	N	084680	1000	1418 억	949463	N	N	6	N	N
80	20241217	100650	57	100.00	KOSPI		N	N	N	N	N	1633	4	2	0.25	346915692	211876	86.10	1624	1653	1612	2115	1141	1629	1637.35	0.67	0	58566	1659	1644	1625	1610	1591	1634	1600	1418	486	1000	1040	1	1	141806193	2316	-24.37	0.98	12	0.15	-67.00	1666.00	3000	20240111	-45.57	1295	20231219	26.10	3000	-45.57	20240111	1409	15.90	20241210	3000	-45.57	20240111	1295	26.10	20231219	1.30	N	084680	1000	1418 억	949463	N	N	6	N	N
81	20241217	090658	57	100.00	KOSPI		N	N	N	N	N	1623	-6	5	-0.37	34160930	21118	8.58	1624	1625	1612	2115	1141	1629	1617.62	0.67	0	16368	1659	1644	1625	1610	1591	1634	1600	1418	486	1000	1040	1	1	141806193	2302	-24.22	0.97	12	0.01	-67.00	1666.00	3000	20240111	-45.90	1295	20231219	25.33	3000	-45.90	20240111	1409	15.19	20241210	3000	-45.90	20240111	1295	25.33	20231219	1.30	N	084680	1000	1418 억	949463	N	N	6	N	N
82	20241216	160650	57	100.00	KOSPI		N	N	N	N	N	1629	10	2	0.62	397772620	244414	74.11	1630	1640	1606	2100	1134	1619	1627.51	0.65	0	25945	1651	1634	1607	1590	1563	1621	1577	1418	481	1000	1030	1	1	141806193	2310	-24.31	0.98	12	0.17	-67.00	1666.00	3000	20240111	-45.70	1295	20231219	25.79	3000	-45.70	20240111	1409	15.61	20241210	3000	-45.70	20240111	1295	25.79	20231219	1.31	N	084680	1000	1418 억	922513	N	N	6	N	N
83	20241216	150658	57	100.00	KOSPI		N	N	N	N	N	1625	6	2	0.37	377263317	231810	70.29	1630	1640	1606	2100	1134	1619	1627.53	0.65	0	26271	1651	1634	1607	1590	1563	1621	1577	1418	481	1000	1030	1	1	141806193	2304	-24.25	0.98	12	0.16	-67.00	1666.00	3000	20240111	-45.83	1295	20231219	25.48	3000	-45.83	20240111	1409	15.33	20241210	3000	-45.83	20240111	1295	25.48	20231219	1.31	N	084680	1000	1418 억	922513	N	N	160	N	N
84	20241216	140658	57	100.00	KOSPI		N	N	N	N	N	1629	10	2	0.62	289343975	177725	53.89	1630	1640	1606	2100	1134	1619	1628.13	0.65	0	31243	1651	1634	1607	1590	1563	1621	1577	1418	481	1000	1030	1	1	141806193	2310	-24.31	0.98	12	0.13	-67.00	1666.00	3000	20240111	-45.70	1295	20231219	25.79	3000	-45.70	20240111	1409	15.61	20241210	3000	-45.70	20240111	1295	25.79	20231219	1.31	N	084680	1000	1418 억	922513	N	N	160	N	N
85	20241216	130658	57	100.00	KOSPI		N	N	N	N	N	1628	9	2	0.56	261234558	160450	48.65	1630	1640	1606	2100	1134	1619	1628.23	0.65	0	27036	1651	1634	1607	1590	1563	1621	1577	1418	481	1000	1030	1	1	141806193	2309	-24.30	0.98	12	0.11	-67.00	1666.00	3000	20240111	-45.73	1295	20231219	25.71	3000	-45.73	20240111	1409	15.54	20241210	3000	-45.73	20240111	1295	25.71	20231219	1.31	N	084680	1000	1418 억	922513	N	N	160	N	N
86	20241216	120658	57	100.00	KOSPI		N	N	N	N	N	1632	13	2	0.80	222822548	136920	41.52	1630	1640	1606	2100	1134	1619	1627.49	0.65	0	14882	1651	1634	1607	1590	1563	1621	1577	1418	481	1000	1030	1	1	141806193	2314	-24.36	0.98	12	0.10	-67.00	1666.00	3000	20240111	-45.60	1295	20231219	26.02	3000	-45.60	20240111	1409	15.83	20241210	3000	-45.60	20240111	1295	26.02	20231219	1.31	N	084680	1000	1418 억	922513	N	N	160	N	N
87	20241216	110657	57	100.00	KOSPI		N	N	N	N	N	1635	16	2	0.99	205414726	126260	38.28	1630	1640	1606	2100	1134	1619	1627.02	0.65	0	16461	1651	1634	1607	1590	1563	1621	1577	1418	481	1000	1030	1	1	141806193	2319	-24.40	0.98	12	0.09	-67.00	1666.00	3000	20240111	-45.50	1295	20231219	26.25	3000	-45.50	20240111	1409	16.04	20241210	3000	-45.50	20240111	1295	26.25	20231219	1.31	N	084680	1000	1418 억	922513	N	N	160	N	N
88	20241216	100658	57	100.00	KOSPI		N	N	N	N	N	1630	11	2	0.68	168863620	103820	31.48	1630	1640	1606	2100	1134	1619	1626.62	0.65	0	6355	1651	1634	1607	1590	1563	1621	1577	1418	481	1000	1030	1	1	141806193	2311	-24.33	0.98	12	0.07	-67.00	1666.00	3000	20240111	-45.67	1295	20231219	25.87	3000	-45.67	20240111	1409	15.68	20241210	3000	-45.67	20240111	1295	25.87	20231219	1.31	N	084680	1000	1418 억	922513	N	N	160	N	N
89	20241216	090658	57	100.00	KOSPI		N	N	N	N	N	1628	9	2	0.56	26212547	16168	4.90	1630	1630	1606	2100	1134	1619	1621.52	0.65	0	1310	1651	1634	1607	1590	1563	1621	1577	1418	481	1000	1030	1	1	141806193	2309	-24.30	0.98	12	0.01	-67.00	1666.00	3000	20240111	-45.73	1295	20231219	25.71	3000	-45.73	20240111	1409	15.54	20241210	3000	-45.73	20240111	1295	25.71	20231219	1.31	N	084680	1000	1418 억	922513	N	N	160	N	N
90	20241213	160651	57	100.00	KOSPI		N	N	N	N	N	1619	45	2	2.86	519220476	322856	75.09	1624	1624	1580	2045	1102	1574	1608.00	0.63	0	24107	1643	1608	1575	1540	1507	1592	1524	1418	471	1000	1000	1	1	141806193	2296	-24.16	0.97	12	0.23	-67.00	1666.00	3000	20240111	-46.03	1295	20231219	25.02	3000	-46.03	20240111	1409	14.90	20241210	3000	-46.03	20240111	1295	25.02	20231219	1.31	N	084680	1000	1418 억	899811	N	N	160	N	N
91	20241213	150656	57	100.00	KOSPI		N	N	N	N	N	1612	38	2	2.41	477764140	297227	69.13	1624	1624	1580	2045	1102	1574	1607.40	0.63	0	21260	1643	1608	1575	1540	1507	1592	1524	1418	471	1000	1000	1	1	141806193	2286	-24.06	0.97	12	0.21	-67.00	1666.00	3000	20240111	-46.27	1295	20231219	24.48	3000	-46.27	20240111	1409	14.41	20241210	3000	-46.27	20240111	1295	24.48	20231219	1.31	N	084680	1000	1418 억	899811	N	N	0	N	N
92	20241213	140657	57	100.00	KOSPI		N	N	N	N	N	1613	39	2	2.48	440066265	273811	63.68	1624	1624	1580	2045	1102	1574	1607.19	0.63	0	8894	1643	1608	1575	1540	1507	1592	1524	1418	471	1000	1000	1	1	141806193	2287	-24.07	0.97	12	0.19	-67.00	1666.00	3000	20240111	-46.23	1295	20231219	24.56	3000	-46.23	20240111	1409	14.48	20241210	3000	-46.23	20240111	1295	24.56	20231219	1.31	N	084680	1000	1418 억	899811	N	N	0	N	N
93	20241213	130657	57	100.00	KOSPI		N	N	N	N	N	1607	33	2	2.10	369729214	230116	53.52	1624	1624	1580	2045	1102	1574	1606.71	0.63	0	-5982	1643	1608	1575	1540	1507	1592	1524	1418	471	1000	1000	1	1	141806193	2279	-23.99	0.96	12	0.16	-67.00	1666.00	3000	20240111	-46.43	1295	20231219	24.09	3000	-46.43	20240111	1409	14.05	20241210	3000	-46.43	20240111	1295	24.09	20231219	1.31	N	084680	1000	1418 억	899811	N	N	0	N	N
94	20241213	120657	57	100.00	KOSPI		N	N	N	N	N	1600	26	2	1.65	332099948	206680	48.07	1624	1624	1580	2045	1102	1574	1606.83	0.63	0	-14393	1643	1608	1575	1540	1507	1592	1524	1418	471	1000	1000	1	1	141806193	2269	-23.88	0.96	12	0.15	-67.00	1666.00	3000	20240111	-46.67	1295	20231219	23.55	3000	-46.67	20240111	1409	13.56	20241210	3000	-46.67	20240111	1295	23.55	20231219	1.31	N	084680	1000	1418 억	899811	N	N	0	N	N
95	20241213	110655	57	100.00	KOSPI		N	N	N	N	N	1612	38	2	2.41	284459620	176931	41.15	1624	1624	1580	2045	1102	1574	1607.74	0.63	0	-20244	1643	1608	1575	1540	1507	1592	1524	1418	471	1000	1000	1	1	141806193	2286	-24.06	0.97	12	0.12	-67.00	1666.00	3000	20240111	-46.27	1295	20231219	24.48	3000	-46.27	20240111	1409	14.41	20241210	3000	-46.27	20240111	1295	24.48	20231219	1.31	N	084680	1000	1418 억	899811	N	N	0	N	N
96	20241213	100653	57	100.00	KOSPI		N	N	N	N	N	1613	39	2	2.48	203461585	126627	29.45	1624	1624	1580	2045	1102	1574	1606.78	0.63	0	-42846	1643	1608	1575	1540	1507	1592	1524	1418	471	1000	1000	1	1	141806193	2287	-24.07	0.97	12	0.09	-67.00	1666.00	3000	20240111	-46.23	1295	20231219	24.56	3000	-46.23	20240111	1409	14.48	20241210	3000	-46.23	20240111	1295	24.56	20231219	1.31	N	084680	1000	1418 억	899811	N	N	0	N	N
97	20241213	090657	57	100.00	KOSPI		N	N	N	N	N	1594	20	2	1.27	38224546	23665	5.50	1624	1624	1582	2045	1102	1574	1615.24	0.63	0	-7432	1643	1608	1575	1540	1507	1592	1524	1418	471	1000	1000	1	1	141806193	2260	-23.79	0.96	12	0.02	-67.00	1666.00	3000	20240111	-46.87	1295	20231219	23.09	3000	-46.87	20240111	1409	13.13	20241210	3000	-46.87	20240111	1295	23.09	20231219	1.31	N	084680	1000	1418 억	899811	N	N	0	N	N
98	20241212	160700	57	100.00	KOSPI		N	N	N	N	N	1574	4	2	0.25	674647949	429395	117.49	1575	1610	1542	2040	1099	1570	1571.15	0.62	0	20999	1644	1606	1542	1504	1440	1626	1524	1418	470	1000	1000	1	1	141806193	2232	-23.49	0.94	12	0.30	-67.00	1666.00	3000	20240111	-47.53	1295	20231219	21.54	3000	-47.53	20240111	1409	11.71	20241210	3000	-47.53	20240111	1295	21.54	20231219	1.33	N	084680	1000	1418 억	885369	N	N	0	N	N
99	20241212	150652	57	100.00	KOSPI		N	N	N	N	N	1573	3	2	0.19	659762207	419935	114.90	1575	1610	1542	2040	1099	1570	1571.11	0.62	0	17006	1644	1606	1542	1504	1440	1626	1524	1418	470	1000	1000	1	1	141806193	2231	-23.48	0.94	12	0.30	-67.00	1666.00	3000	20240111	-47.57	1295	20231219	21.47	3000	-47.57	20240111	1409	11.64	20241210	3000	-47.57	20240111	1295	21.47	20231219	1.33	N	084680	1000	1418 억	885369	N	N	0	N	N
100	20241212	140651	57	100.00	KOSPI		N	N	N	N	N	1567	-3	5	-0.19	619311754	394143	107.84	1575	1610	1542	2040	1099	1570	1571.29	0.62	0	19694	1644	1606	1542	1504	1440	1626	1524	1418	470	1000	1000	1	1	141806193	2222	-23.39	0.94	12	0.28	-67.00	1666.00	3000	20240111	-47.77	1295	20231219	21.00	3000	-47.77	20240111	1409	11.21	20241210	3000	-47.77	20240111	1295	21.00	20231219	1.33	N	084680	1000	1418 억	885369	N	N	0	N	N
101	20241212	130648	57	100.00	KOSPI		N	N	N	N	N	1556	-14	5	-0.89	591273964	376208	102.93	1575	1610	1542	2040	1099	1570	1571.67	0.62	0	21642	1644	1606	1542	1504	1440	1626	1524	1418	470	1000	1000	1	1	141806193	2207	-23.22	0.93	12	0.27	-67.00	1666.00	3000	20240111	-48.13	1295	20231219	20.15	3000	-48.13	20240111	1409	10.43	20241210	3000	-48.13	20240111	1295	20.15	20231219	1.33	N	084680	1000	1418 억	885369	N	N	0	N	N
102	20241212	120637	57	100.00	KOSPI		N	N	N	N	N	1562	-8	5	-0.51	557836521	354830	97.08	1575	1610	1542	2040	1099	1570	1572.12	0.62	0	34470	1644	1606	1542	1504	1440	1626	1524	1418	470	1000	1000	1	1	141806193	2215	-23.31	0.94	12	0.25	-67.00	1666.00	3000	20240111	-47.93	1295	20231219	20.62	3000	-47.93	20240111	1409	10.86	20241210	3000	-47.93	20240111	1295	20.62	20231219	1.33	N	084680	1000	1418 억	885369	N	N	0	N	N
103	20241212	110648	57	100.00	KOSPI		N	N	N	N	N	1568	-2	5	-0.13	364884436	230814	63.15	1575	1610	1561	2040	1099	1570	1580.86	0.62	0	15493	1644	1606	1542	1504	1440	1626	1524	1418	470	1000	1000	1	1	141806193	2224	-23.40	0.94	12	0.16	-67.00	1666.00	3000	20240111	-47.73	1295	20231219	21.08	3000	-47.73	20240111	1409	11.28	20241210	3000	-47.73	20240111	1295	21.08	20231219	1.33	N	084680	1000	1418 억	885369	N	N	0	N	N
104	20241212	100646	57	100.00	KOSPI		N	N	N	N	N	1578	8	2	0.51	270665282	170917	46.76	1575	1610	1561	2040	1099	1570	1583.61	0.62	0	6631	1644	1606	1542	1504	1440	1626	1524	1418	470	1000	1000	1	1	141806193	2238	-23.55	0.95	12	0.12	-67.00	1666.00	3000	20240111	-47.40	1295	20231219	21.85	3000	-47.40	20240111	1409	11.99	20241210	3000	-47.40	20240111	1295	21.85	20231219	1.33	N	084680	1000	1418 억	885369	N	N	0	N	N
105	20241212	090652	57	100.00	KOSPI		N	N	N	N	N	1578	8	2	0.51	10373241	6601	1.81	1575	1582	1566	2040	1099	1570	1571.47	0.62	0	-1921	1644	1606	1542	1504	1440	1626	1524	1418	470	1000	1000	1	1	141806193	2238	-23.55	0.95	12	0.00	-67.00	1666.00	3000	20240111	-47.40	1295	20231219	21.85	3000	-47.40	20240111	1409	11.99	20241210	3000	-47.40	20240111	1295	21.85	20231219	1.33	N	084680	1000	1418 억	885369	N	N	0	N	N
106	20241211	160645	57	100.00	KOSPI		N	N	N	N	N	1570	85	2	5.72	556017379	360056	67.72	1478	1580	1478	1930	1040	1485	1544.13	0.53	0	140021	1542	1513	1461	1432	1380	1528	1447	1418	445	1000	950	1	1	141806193	2226	-23.43	0.94	12	0.25	-67.00	1666.00	3000	20240111	-47.67	1295	20231219	21.24	3000	-47.67	20240111	1409	11.43	20241210	3000	-47.67	20240111	1295	21.24	20231219	1.37	N	084680	1000	1418 억	749002	N	N	5	N	N
107	20241211	150542	57	100.00	KOSPI		N	N	N	N	N	1567	82	2	5.52	497088460	322548	60.67	1478	1576	1478	1930	1040	1485	1541.13	0.53	0	135145	1542	1513	1461	1432	1380	1528	1447	1418	445	1000	950	1	1	141806193	2222	-23.39	0.94	12	0.23	-67.00	1666.00	3000	20240111	-47.77	1295	20231219	21.00	3000	-47.77	20240111	1409	11.21	20241210	3000	-47.77	20240111	1295	21.00	20231219	1.37	N	084680	1000	1418 억	749002	N	N	5	N	N
108	20241211	140651	57	100.00	KOSPI		N	N	N	N	N	1549	64	2	4.31	409453344	266324	50.09	1478	1553	1478	1930	1040	1485	1537.43	0.53	0	125612	1542	1513	1461	1432	1380	1528	1447	1418	445	1000	950	1	1	141806193	2197	-23.12	0.93	12	0.19	-67.00	1666.00	3000	20240111	-48.37	1295	20231219	19.61	3000	-48.37	20240111	1409	9.94	20241210	3000	-48.37	20240111	1295	19.61	20231219	1.37	N	084680	1000	1418 억	749002	N	N	5	N	N
109	20241211	130653	57	100.00	KOSPI		N	N	N	N	N	1545	60	2	4.04	310460441	202361	38.06	1478	1553	1478	1930	1040	1485	1534.19	0.53	0	110866	1542	1513	1461	1432	1380	1528	1447	1418	445	1000	950	1	1	141806193	2191	-23.06	0.93	12	0.14	-67.00	1666.00	3000	20240111	-48.50	1295	20231219	19.31	3000	-48.50	20240111	1409	9.65	20241210	3000	-48.50	20240111	1295	19.31	20231219	1.37	N	084680	1000	1418 억	749002	N	N	5	N	N
110	20241211	120654	57	100.00	KOSPI		N	N	N	N	N	1545	60	2	4.04	295289089	192541	36.21	1478	1553	1478	1930	1040	1485	1533.64	0.53	0	108050	1542	1513	1461	1432	1380	1528	1447	1418	445	1000	950	1	1	141806193	2191	-23.06	0.93	12	0.14	-67.00	1666.00	3000	20240111	-48.50	1295	20231219	19.31	3000	-48.50	20240111	1409	9.65	20241210	3000	-48.50	20240111	1295	19.31	20231219	1.37	N	084680	1000	1418 억	749002	N	N	5	N	N
111	20241211	110650	57	100.00	KOSPI		N	N	N	N	N	1546	61	2	4.11	269442908	175828	33.07	1478	1553	1478	1930	1040	1485	1532.42	0.53	0	99546	1542	1513	1461	1432	1380	1528	1447	1418	445	1000	950	1	1	141806193	2192	-23.07	0.93	12	0.12	-67.00	1666.00	3000	20240111	-48.47	1295	20231219	19.38	3000	-48.47	20240111	1409	9.72	20241210	3000	-48.47	20240111	1295	19.38	20231219	1.37	N	084680	1000	1418 억	749002	N	N	5	N	N
112	20241211	100653	57	100.00	KOSPI		N	N	N	N	N	1550	65	2	4.38	219640458	143614	27.01	1478	1553	1478	1930	1040	1485	1529.38	0.53	0	86196	1542	1513	1461	1432	1380	1528	1447	1418	445	1000	950	1	1	141806193	2198	-23.13	0.93	12	0.10	-67.00	1666.00	3000	20240111	-48.33	1295	20231219	19.69	3000	-48.33	20240111	1409	10.01	20241210	3000	-48.33	20240111	1295	19.69	20231219	1.37	N	084680	1000	1418 억	749002	N	N	5	N	N
113	20241211	090656	57	100.00	KOSPI		N	N	N	N	N	1505	20	2	1.35	27900544	18671	3.51	1478	1513	1478	1930	1040	1485	1494.33	0.53	0	4513	1542	1513	1461	1432	1380	1528	1447	1418	445	1000	950	1	1	141806193	2134	-22.46	0.90	12	0.01	-67.00	1666.00	3000	20240111	-49.83	1295	20231219	16.22	3000	-49.83	20240111	1409	6.81	20241210	3000	-49.83	20240111	1295	16.22	20231219	1.37	N	084680	1000	1418 억	749002	N	N	5	N	N
114	20241210	160647	57	100.00	KOSPI		N	N	N	N	N	1485	55	2	3.85	777918827	530610	99.70	1409	1490	1409	1859	1001	1430	1466.09	0.43	0	151986	1557	1493	1459	1395	1361	1476	1378	1418	429	1000	910	1	1	141806193	2106	-22.16	0.89	12	0.37	-67.00	1666.00	3000	20240111	-50.50	1295	20231219	14.67	3000	-50.50	20240111	1409	5.39	20241210	3000	-50.50	20240111	1295	14.67	20231219	1.40	N	084680	1000	1418 억	603012	N	N	5	N	N
115	20241210	150648	57	100.00	KOSPI		N	N	N	N	N	1481	51	2	3.57	764704530	521691	98.02	1409	1490	1409	1859	1001	1430	1465.82	0.43	0	148491	1557	1493	1459	1395	1361	1476	1378	1418	429	1000	910	1	1	141806193	2100	-22.10	0.89	12	0.37	-67.00	1666.00	3000	20240111	-50.63	1295	20231219	14.36	3000	-50.63	20240111	1409	5.11	20241210	3000	-50.63	20240111	1295	14.36	20231219	1.40	N	084680	1000	1418 억	603012	N	N	0	N	N
116	20241210	140648	57	100.00	KOSPI		N	N	N	N	N	1482	52	2	3.64	676645879	462132	86.83	1409	1490	1409	1859	1001	1430	1464.19	0.43	0	116093	1557	1493	1459	1395	1361	1476	1378	1418	429	1000	910	1	1	141806193	2102	-22.12	0.89	12	0.33	-67.00	1666.00	3000	20240111	-50.60	1295	20231219	14.44	3000	-50.60	20240111	1409	5.18	20241210	3000	-50.60	20240111	1295	14.44	20231219	1.40	N	084680	1000	1418 억	603012	N	N	0	N	N
117	20241210	130647	57	100.00	KOSPI		N	N	N	N	N	1476	46	2	3.22	649097315	443482	83.33	1409	1490	1409	1859	1001	1430	1463.65	0.43	0	110179	1557	1493	1459	1395	1361	1476	1378	1418	429	1000	910	1	1	141806193	2093	-22.03	0.89	12	0.31	-67.00	1666.00	3000	20240111	-50.80	1295	20231219	13.98	3000	-50.80	20240111	1409	4.76	20241210	3000	-50.80	20240111	1295	13.98	20231219	1.40	N	084680	1000	1418 억	603012	N	N	0	N	N
118	20241210	120647	57	100.00	KOSPI		N	N	N	N	N	1474	44	2	3.08	524551491	359129	67.48	1409	1480	1409	1859	1001	1430	1460.63	0.43	0	83298	1557	1493	1459	1395	1361	1476	1378	1418	429	1000	910	1	1	141806193	2090	-22.00	0.88	12	0.25	-67.00	1666.00	3000	20240111	-50.87	1295	20231219	13.82	3000	-50.87	20240111	1409	4.61	20241210	3000	-50.87	20240111	1295	13.82	20231219	1.40	N	084680	1000	1418 억	603012	N	N	0	N	N
119	20241210	110646	57	100.00	KOSPI		N	N	N	N	N	1470	40	2	2.80	366643045	251705	47.29	1409	1480	1409	1859	1001	1430	1456.65	0.43	0	51220	1557	1493	1459	1395	1361	1476	1378	1418	429	1000	910	1	1	141806193	2085	-21.94	0.88	12	0.18	-67.00	1666.00	3000	20240111	-51.00	1295	20231219	13.51	3000	-51.00	20240111	1409	4.33	20241210	3000	-51.00	20240111	1295	13.51	20231219	1.40	N	084680	1000	1418 억	603012	N	N	0	N	N
120	20241210	100647	57	100.00	KOSPI		N	N	N	N	N	1466	36	2	2.52	296113228	203677	38.27	1409	1480	1409	1859	1001	1430	1453.85	0.43	0	42299	1557	1493	1459	1395	1361	1476	1378	1418	429	1000	910	1	1	141806193	2079	-21.88	0.88	12	0.14	-67.00	1666.00	3000	20240111	-51.13	1295	20231219	13.20	3000	-51.13	20240111	1409	4.05	20241210	3000	-51.13	20240111	1295	13.20	20231219	1.40	N	084680	1000	1418 억	603012	N	N	0	N	N
121	20241210	090651	57	100.00	KOSPI		N	N	N	N	N	1451	21	2	1.47	75596335	53007	9.96	1409	1465	1409	1859	1001	1430	1426.15	0.43	0	26090	1557	1493	1459	1395	1361	1476	1378	1418	429	1000	910	1	1	141806193	2058	-21.66	0.87	12	0.04	-67.00	1666.00	3000	20240111	-51.63	1295	20231219	12.05	3000	-51.63	20240111	1409	2.98	20241210	3000	-51.63	20240111	1295	12.05	20231219	1.40	N	084680	1000	1418 억	603012	N	N	0	N	N
122	20241209	160645	57	100.00	KOSPI		N	N	N	N	N	1430	-94	5	-6.17	776379594	531568	100.14	1485	1523	1425	1981	1067	1524	1460.56	0.43	0	-5485	1624	1574	1545	1495	1466	1559	1480	1418	457	1000	970	1	1	141806193	2028	-21.34	0.86	12	0.37	-67.00	1666.00	3000	20240111	-52.33	1295	20231219	10.42	3000	-52.33	20240111	1425	0.35	20241209	3000	-52.33	20240111	1295	10.42	20231219	1.45	N	084680	1000	1418 억	610129	N	N	0	N	N
123	20241209	150646	57	100.00	KOSPI		N	N	N	N	N	1427	-97	5	-6.36	745337683	509849	96.05	1485	1523	1425	1981	1067	1524	1461.88	0.43	0	-7642	1624	1574	1545	1495	1466	1559	1480	1418	457	1000	970	1	1	141806193	2024	-21.30	0.86	12	0.36	-67.00	1666.00	3000	20240111	-52.43	1295	20231219	10.19	3000	-52.43	20240111	1425	0.14	20241209	3000	-52.43	20240111	1295	10.19	20231219	1.45	N	084680	1000	1418 억	610129	N	N	0	N	N
124	20241209	140646	57	100.00	KOSPI		N	N	N	N	N	1445	-79	5	-5.18	661399892	451463	85.05	1485	1523	1440	1981	1067	1524	1465.01	0.43	0	-13528	1624	1574	1545	1495	1466	1559	1480	1418	457	1000	970	1	1	141806193	2049	-21.57	0.87	12	0.32	-67.00	1666.00	3000	20240111	-51.83	1295	20231219	11.58	3000	-51.83	20240111	1440	0.35	20241209	3000	-51.83	20240111	1295	11.58	20231219	1.45	N	084680	1000	1418 억	610129	N	N	0	N	N
125	20241209	130648	57	100.00	KOSPI		N	N	N	N	N	1454	-70	5	-4.59	523525076	356213	67.11	1485	1523	1453	1981	1067	1524	1469.69	0.43	0	-16393	1624	1574	1545	1495	1466	1559	1480	1418	457	1000	970	1	1	141806193	2062	-21.70	0.87	12	0.25	-67.00	1666.00	3000	20240111	-51.53	1295	20231219	12.28	3000	-51.53	20240111	1453	0.07	20241209	3000	-51.53	20240111	1295	12.28	20231219	1.45	N	084680	1000	1418 억	610129	N	N	0	N	N
126	20241209	120645	57	100.00	KOSPI		N	N	N	N	N	1460	-64	5	-4.20	476885342	324260	61.09	1485	1523	1458	1981	1067	1524	1470.68	0.43	0	-4526	1624	1574	1545	1495	1466	1559	1480	1418	457	1000	970	1	1	141806193	2070	-21.79	0.88	12	0.23	-67.00	1666.00	3000	20240111	-51.33	1295	20231219	12.74	3000	-51.33	20240111	1458	0.14	20241209	3000	-51.33	20240111	1295	12.74	20231219	1.45	N	084680	1000	1418 억	610129	N	N	0	N	N
127	20241209	110646	57	100.00	KOSPI		N	N	N	N	N	1468	-56	5	-3.67	399219379	271127	51.08	1485	1523	1462	1981	1067	1524	1472.44	0.43	0	-3382	1624	1574	1545	1495	1466	1559	1480	1418	457	1000	970	1	1	141806193	2082	-21.91	0.88	12	0.19	-67.00	1666.00	3000	20240111	-51.07	1295	20231219	13.36	3000	-51.07	20240111	1462	0.41	20241209	3000	-51.07	20240111	1295	13.36	20231219	1.45	N	084680	1000	1418 억	610129	N	N	0	N	N
128	20241209	100644	57	100.00	KOSPI		N	N	N	N	N	1475	-49	5	-3.22	333603404	226438	42.66	1485	1523	1466	1981	1067	1524	1473.26	0.43	0	11550	1624	1574	1545	1495	1466	1559	1480	1418	457	1000	970	1	1	141806193	2092	-22.01	0.89	12	0.16	-67.00	1666.00	3000	20240111	-50.83	1295	20231219	13.90	3000	-50.83	20240111	1466	0.61	20241209	3000	-50.83	20240111	1295	13.90	20231219	1.45	N	084680	1000	1418 억	610129	N	N	0	N	N
129	20241209	090641	57	100.00	KOSPI		N	N	N	N	N	1470	-54	5	-3.54	62960532	42509	8.01	1485	1523	1470	1981	1067	1524	1481.08	0.43	0	5193	1624	1574	1545	1495	1466	1559	1480	1418	457	1000	970	1	1	141806193	2085	-21.94	0.88	12	0.03	-67.00	1666.00	3000	20240111	-51.00	1295	20231219	13.51	3000	-51.00	20240111	1470	0.00	20241209	3000	-51.00	20240111	1295	13.51	20231219	1.45	N	084680	1000	1418 억	610129	N	N	0	N	N
130	20241206	160639	57	100.00	KOSPI		N	N	N	N	N	1524	-56	5	-3.54	806144475	524993	197.80	1555	1595	1516	2050	1106	1580	1535.53	0.46	0	-44249	1610	1594	1577	1561	1544	1603	1570	1418	470	1000	1010	1	1	141806193	2161	-22.75	0.91	12	0.37	-67.00	1666.00	3000	20240111	-49.20	1295	20231219	17.68	3000	-49.20	20240111	1485	2.63	20241115	3000	-49.20	20240111	1295	17.68	20231219	1.48	N	084680	1000	1418 억	652549	N	N	2	N	N
131	20241206	150643	57	100.00	KOSPI		N	N	N	N	N	1529	-51	5	-3.23	769385405	500860	188.71	1555	1595	1516	2050	1106	1580	1536.13	0.46	0	-31590	1610	1594	1577	1561	1544	1603	1570	1418	470	1000	1010	1	1	141806193	2168	-22.82	0.92	12	0.35	-67.00	1666.00	3000	20240111	-49.03	1295	20231219	18.07	3000	-49.03	20240111	1485	2.96	20241115	3000	-49.03	20240111	1295	18.07	20231219	1.48	N	084680	1000	1418 억	652549	N	N	2	N	N
132	20241206	140641	57	100.00	KOSPI		N	N	N	N	N	1527	-53	5	-3.35	695851816	452733	170.58	1555	1595	1516	2050	1106	1580	1537.00	0.46	0	-34478	1610	1594	1577	1561	1544	1603	1570	1418	470	1000	1010	1	1	141806193	2165	-22.79	0.92	12	0.32	-67.00	1666.00	3000	20240111	-49.10	1295	20231219	17.92	3000	-49.10	20240111	1485	2.83	20241115	3000	-49.10	20240111	1295	17.92	20231219	1.48	N	084680	1000	1418 억	652549	N	N	2	N	N
133	20241206	130641	57	100.00	KOSPI		N	N	N	N	N	1531	-49	5	-3.10	613418009	398765	150.24	1555	1595	1516	2050	1106	1580	1538.29	0.46	0	-37458	1610	1594	1577	1561	1544	1603	1570	1418	470	1000	1010	1	1	141806193	2171	-22.85	0.92	12	0.28	-67.00	1666.00	3000	20240111	-48.97	1295	20231219	18.22	3000	-48.97	20240111	1485	3.10	20241115	3000	-48.97	20240111	1295	18.22	20231219	1.48	N	084680	1000	1418 억	652549	N	N	2	N	N
134	20241206	120638	57	100.00	KOSPI		N	N	N	N	N	1541	-39	5	-2.47	544820981	354015	133.38	1555	1595	1516	2050	1106	1580	1538.98	0.46	0	-35115	1610	1594	1577	1561	1544	1603	1570	1418	470	1000	1010	1	1	141806193	2185	-23.00	0.92	12	0.25	-67.00	1666.00	3000	20240111	-48.63	1295	20231219	19.00	3000	-48.63	20240111	1485	3.77	20241115	3000	-48.63	20240111	1295	19.00	20231219	1.48	N	084680	1000	1418 억	652549	N	N	2	N	N
135	20241206	110639	57	100.00	KOSPI		N	N	N	N	N	1519	-61	5	-3.86	470194908	305333	115.04	1555	1595	1516	2050	1106	1580	1539.94	0.46	0	-22941	1610	1594	1577	1561	1544	1603	1570	1418	470	1000	1010	1	1	141806193	2154	-22.67	0.91	12	0.22	-67.00	1666.00	3000	20240111	-49.37	1295	20231219	17.30	3000	-49.37	20240111	1485	2.29	20241115	3000	-49.37	20240111	1295	17.30	20231219	1.48	N	084680	1000	1418 억	652549	N	N	2	N	N
136	20241206	100636	57	100.00	KOSPI		N	N	N	N	N	1546	-34	5	-2.15	299865645	193912	73.06	1555	1595	1528	2050	1106	1580	1546.40	0.46	0	4492	1610	1594	1577	1561	1544	1603	1570	1418	470	1000	1010	1	1	141806193	2192	-23.07	0.93	12	0.14	-67.00	1666.00	3000	20240111	-48.47	1295	20231219	19.38	3000	-48.47	20240111	1485	4.11	20241115	3000	-48.47	20240111	1295	19.38	20231219	1.48	N	084680	1000	1418 억	652549	N	N	2	N	N
137	20241206	090641	57	100.00	KOSPI		N	N	N	N	N	1559	-21	5	-1.33	19942994	12809	4.83	1555	1595	1555	2050	1106	1580	1556.95	0.46	0	5156	1610	1594	1577	1561	1544	1603	1570	1418	470	1000	1010	1	1	141806193	2211	-23.27	0.94	12	0.01	-67.00	1666.00	3000	20240111	-48.03	1295	20231219	20.39	3000	-48.03	20240111	1485	4.98	20241115	3000	-48.03	20240111	1295	20.39	20231219	1.48	N	084680	1000	1418 억	652549	N	N	2	N	N
138	20241205	160630	57	100.00	KOSPI		N	N	N	N	N	1580	5	2	0.32	414862766	263064	57.79	1575	1593	1560	2045	1103	1575	1577.04	0.44	0	36026	1631	1602	1583	1554	1535	1593	1545	1418	470	1000	1000	1	1	141806193	2241	-23.58	0.95	12	0.19	-67.00	1666.00	3000	20240111	-47.33	1295	20231219	22.01	3000	-47.33	20240111	1485	6.40	20241115	3000	-47.33	20240111	1295	22.01	20231219	1.48	N	084680	1000	1418 억	617253	N	N	2	N	N
139	20241205	150633	57	100.00	KOSPI		N	N	N	N	N	1580	5	2	0.32	409496360	259669	57.04	1575	1593	1560	2045	1103	1575	1576.99	0.44	0	35291	1631	1602	1583	1554	1535	1593	1545	1418	470	1000	1000	1	1	141806193	2241	-23.58	0.95	12	0.18	-67.00	1666.00	3000	20240111	-47.33	1295	20231219	22.01	3000	-47.33	20240111	1485	6.40	20241115	3000	-47.33	20240111	1295	22.01	20231219	1.48	N	084680	1000	1418 억	617253	N	N	0	N	N
140	20241205	140625	57	100.00	KOSPI		N	N	N	N	N	1585	10	2	0.63	322899864	204937	45.02	1575	1593	1560	2045	1103	1575	1575.61	0.44	0	21132	1631	1602	1583	1554	1535	1593	1545	1418	470	1000	1000	1	1	141806193	2248	-23.66	0.95	12	0.14	-67.00	1666.00	3000	20240111	-47.17	1295	20231219	22.39	3000	-47.17	20240111	1485	6.73	20241115	3000	-47.17	20240111	1295	22.39	20231219	1.48	N	084680	1000	1418 억	617253	N	N	0	N	N
141	20241205	130630	57	100.00	KOSPI		N	N	N	N	N	1581	6	2	0.38	252313287	160297	35.21	1575	1593	1560	2045	1103	1575	1574.04	0.44	0	2778	1631	1602	1583	1554	1535	1593	1545	1418	470	1000	1000	1	1	141806193	2242	-23.60	0.95	12	0.11	-67.00	1666.00	3000	20240111	-47.30	1295	20231219	22.08	3000	-47.30	20240111	1485	6.46	20241115	3000	-47.30	20240111	1295	22.08	20231219	1.48	N	084680	1000	1418 억	617253	N	N	0	N	N
142	20241205	120631	57	100.00	KOSPI		N	N	N	N	N	1588	13	2	0.83	183395503	116691	25.63	1575	1593	1560	2045	1103	1575	1571.63	0.44	0	2196	1631	1602	1583	1554	1535	1593	1545	1418	470	1000	1000	1	1	141806193	2252	-23.70	0.95	12	0.08	-67.00	1666.00	3000	20240111	-47.07	1295	20231219	22.63	3000	-47.07	20240111	1485	6.94	20241115	3000	-47.07	20240111	1295	22.63	20231219	1.48	N	084680	1000	1418 억	617253	N	N	0	N	N
143	20241205	110630	57	100.00	KOSPI		N	N	N	N	N	1575	0	3	0.00	167038955	106355	23.36	1575	1583	1560	2045	1103	1575	1570.58	0.44	0	875	1631	1602	1583	1554	1535	1593	1545	1418	470	1000	1000	1	1	141806193	2233	-23.51	0.95	12	0.08	-67.00	1666.00	3000	20240111	-47.50	1295	20231219	21.62	3000	-47.50	20240111	1485	6.06	20241115	3000	-47.50	20240111	1295	21.62	20231219	1.48	N	084680	1000	1418 억	617253	N	N	0	N	N
144	20241205	100627	57	100.00	KOSPI		N	N	N	N	N	1569	-6	5	-0.38	109177635	69470	15.26	1575	1583	1560	2045	1103	1575	1571.58	0.44	0	-4325	1631	1602	1583	1554	1535	1593	1545	1418	470	1000	1000	1	1	141806193	2225	-23.42	0.94	12	0.05	-67.00	1666.00	3000	20240111	-47.70	1295	20231219	21.16	3000	-47.70	20240111	1485	5.66	20241115	3000	-47.70	20240111	1295	21.16	20231219	1.48	N	084680	1000	1418 억	617253	N	N	0	N	N
145	20241205	090630	57	100.00	KOSPI		N	N	N	N	N	1575	0	3	0.00	20113065	12760	2.80	1575	1582	1575	2045	1103	1575	1576.26	0.44	0	-615	1631	1602	1583	1554	1535	1593	1545	1418	470	1000	1000	1	1	141806193	2233	-23.51	0.95	12	0.01	-67.00	1666.00	3000	20240111	-47.50	1295	20231219	21.62	3000	-47.50	20240111	1485	6.06	20241115	3000	-47.50	20240111	1295	21.62	20231219	1.48	N	084680	1000	1418 억	617253	N	N	0	N	N
146	20241204	160619	57	100.00	KOSPI		N	N	N	N	N	1575	-49	5	-3.02	717263923	453750	170.66	1583	1612	1564	2110	1137	1624	1580.75	0.44	0	-8524	1642	1633	1617	1608	1592	1637	1612	1418	486	1000	1030	1	1	141806193	2233	-23.51	0.95	12	0.32	-67.00	1666.00	3000	20240111	-47.50	1295	20231219	21.62	3000	-47.50	20240111	1485	6.06	20241115	3000	-47.50	20240111	1295	21.62	20231219	1.50	N	084680	1000	1418 억	623340	N	N	4	N	N
147	20241204	150621	57	100.00	KOSPI		N	N	N	N	N	1582	-42	5	-2.59	695093010	439699	165.37	1583	1612	1564	2110	1137	1624	1580.84	0.44	0	-7769	1642	1633	1617	1608	1592	1637	1612	1418	486	1000	1030	1	1	141806193	2243	-23.61	0.95	12	0.31	-67.00	1666.00	3000	20240111	-47.27	1295	20231219	22.16	3000	-47.27	20240111	1485	6.53	20241115	3000	-47.27	20240111	1295	22.16	20231219	1.50	N	084680	1000	1418 억	623340	N	N	4	N	N
148	20241204	140619	57	100.00	KOSPI		N	N	N	N	N	1577	-47	5	-2.89	627572482	397047	149.33	1583	1612	1564	2110	1137	1624	1580.60	0.44	0	-5610	1642	1633	1617	1608	1592	1637	1612	1418	486	1000	1030	1	1	141806193	2236	-23.54	0.95	12	0.28	-67.00	1666.00	3000	20240111	-47.43	1295	20231219	21.78	3000	-47.43	20240111	1485	6.20	20241115	3000	-47.43	20240111	1295	21.78	20231219	1.50	N	084680	1000	1418 억	623340	N	N	4	N	N
149	20241204	130616	57	100.00	KOSPI		N	N	N	N	N	1580	-44	5	-2.71	562975087	356166	133.96	1583	1612	1564	2110	1137	1624	1580.65	0.44	0	-6548	1642	1633	1617	1608	1592	1637	1612	1418	486	1000	1030	1	1	141806193	2241	-23.58	0.95	12	0.25	-67.00	1666.00	3000	20240111	-47.33	1295	20231219	22.01	3000	-47.33	20240111	1485	6.40	20241115	3000	-47.33	20240111	1295	22.01	20231219	1.50	N	084680	1000	1418 억	623340	N	N	4	N	N
150	20241204	120615	57	100.00	KOSPI		N	N	N	N	N	1585	-39	5	-2.40	546412630	345690	130.02	1583	1612	1564	2110	1137	1624	1580.64	0.44	0	-6306	1642	1633	1617	1608	1592	1637	1612	1418	486	1000	1030	1	1	141806193	2248	-23.66	0.95	12	0.24	-67.00	1666.00	3000	20240111	-47.17	1295	20231219	22.39	3000	-47.17	20240111	1485	6.73	20241115	3000	-47.17	20240111	1295	22.39	20231219	1.50	N	084680	1000	1418 억	623340	N	N	4	N	N
151	20241204	110607	57	100.00	KOSPI		N	N	N	N	N	1568	-56	5	-3.45	505673286	319858	120.30	1583	1612	1564	2110	1137	1624	1580.93	0.44	0	-5443	1642	1633	1617	1608	1592	1637	1612	1418	486	1000	1030	1	1	141806193	2224	-23.40	0.94	12	0.23	-67.00	1666.00	3000	20240111	-47.73	1295	20231219	21.08	3000	-47.73	20240111	1485	5.59	20241115	3000	-47.73	20240111	1295	21.08	20231219	1.50	N	084680	1000	1418 억	623340	N	N	4	N	N
152	20241204	100612	57	100.00	KOSPI		N	N	N	N	N	1581	-43	5	-2.65	341657400	215325	80.98	1583	1612	1570	2110	1137	1624	1586.71	0.44	0	4408	1642	1633	1617	1608	1592	1637	1612	1418	486	1000	1030	1	1	141806193	2242	-23.60	0.95	12	0.15	-67.00	1666.00	3000	20240111	-47.30	1295	20231219	22.08	3000	-47.30	20240111	1485	6.46	20241115	3000	-47.30	20240111	1295	22.08	20231219	1.50	N	084680	1000	1418 억	623340	N	N	4	N	N
153	20241204	090620	57	100.00	KOSPI		N	N	N	N	N	1602	-22	5	-1.35	145384711	91471	34.40	1583	1607	1580	2110	1137	1624	1589.41	0.44	0	22195	1642	1633	1617	1608	1592	1637	1612	1418	486	1000	1030	1	1	141806193	2272	-23.91	0.96	12	0.06	-67.00	1666.00	3000	20240111	-46.60	1295	20231219	23.71	3000	-46.60	20240111	1485	7.88	20241115	3000	-46.60	20240111	1295	23.71	20231219	1.50	N	084680	1000	1418 억	623340	N	N	4	N	N
154	20241203	160645	57	100.00	KOSPI		N	N	N	N	N	1624	7	2	0.43	422591264	261869	12.45	1601	1626	1601	2100	1132	1617	1613.70	0.43	0	16999	1758	1687	1649	1578	1540	1668	1559	1418	483	1000	1030	1	1	141806193	2303	-24.24	0.97	12	0.18	-67.00	1666.00	3000	20240111	-45.87	1292	20231124	25.70	3000	-45.87	20240111	1485	9.36	20241115	3000	-45.87	20240111	1295	25.41	20231219	1.51	N	084680	1000	1418 억	609234	N	N	4	N	N
155	20241203	150711	57	100.00	KOSPI		N	N	N	N	N	1619	2	2	0.12	366144131	227077	10.80	1601	1626	1601	2100	1132	1617	1612.42	0.43	0	19914	1758	1687	1649	1578	1540	1668	1559	1418	483	1000	1030	1	1	141806193	2296	-24.16	0.97	12	0.16	-67.00	1666.00	3000	20240111	-46.03	1292	20231124	25.31	3000	-46.03	20240111	1485	9.02	20241115	3000	-46.03	20240111	1295	25.02	20231219	1.51	N	084680	1000	1418 억	609234	N	N	0	N	N
156	20241203	140656	57	100.00	KOSPI		N	N	N	N	N	1611	-6	5	-0.37	313435166	194414	9.25	1601	1626	1601	2100	1132	1617	1612.20	0.43	0	19925	1758	1687	1649	1578	1540	1668	1559	1418	483	1000	1030	1	1	141806193	2284	-24.04	0.97	12	0.14	-67.00	1666.00	3000	20240111	-46.30	1292	20231124	24.69	3000	-46.30	20240111	1485	8.48	20241115	3000	-46.30	20240111	1295	24.40	20231219	1.51	N	084680	1000	1418 억	609234	N	N	0	N	N
157	20241203	130657	57	100.00	KOSPI		N	N	N	N	N	1618	1	2	0.06	266694833	165428	7.87	1601	1626	1601	2100	1132	1617	1612.15	0.43	0	20058	1758	1687	1649	1578	1540	1668	1559	1418	483	1000	1030	1	1	141806193	2294	-24.15	0.97	12	0.12	-67.00	1666.00	3000	20240111	-46.07	1292	20231124	25.23	3000	-46.07	20240111	1485	8.96	20241115	3000	-46.07	20240111	1295	24.94	20231219	1.51	N	084680	1000	1418 억	609234	N	N	0	N	N
158	20241203	120709	57	100.00	KOSPI		N	N	N	N	N	1616	-1	5	-0.06	234818823	145715	6.93	1601	1626	1601	2100	1132	1617	1611.49	0.43	0	22163	1758	1687	1649	1578	1540	1668	1559	1418	483	1000	1030	1	1	141806193	2292	-24.12	0.97	12	0.10	-67.00	1666.00	3000	20240111	-46.13	1292	20231124	25.08	3000	-46.13	20240111	1485	8.82	20241115	3000	-46.13	20240111	1295	24.79	20231219	1.51	N	084680	1000	1418 억	609234	N	N	0	N	N
159	20241203	110651	57	100.00	KOSPI		N	N	N	N	N	1614	-3	5	-0.19	170325971	105683	5.03	1601	1626	1601	2100	1132	1617	1611.67	0.43	0	20390	1758	1687	1649	1578	1540	1668	1559	1418	483	1000	1030	1	1	141806193	2289	-24.09	0.97	12	0.07	-67.00	1666.00	3000	20240111	-46.20	1292	20231124	24.92	3000	-46.20	20240111	1485	8.69	20241115	3000	-46.20	20240111	1295	24.63	20231219	1.51	N	084680	1000	1418 억	609234	N	N	0	N	N
160	20241203	100640	57	100.00	KOSPI		N	N	N	N	N	1610	-7	5	-0.43	146717908	91031	4.33	1601	1626	1601	2100	1132	1617	1611.74	0.43	0	20438	1758	1687	1649	1578	1540	1668	1559	1418	483	1000	1030	1	1	141806193	2283	-24.03	0.97	12	0.06	-67.00	1666.00	3000	20240111	-46.33	1292	20231124	24.61	3000	-46.33	20240111	1485	8.42	20241115	3000	-46.33	20240111	1295	24.32	20231219	1.51	N	084680	1000	1418 억	609234	N	N	0	N	N
161	20241203	090636	57	100.00	KOSPI		N	N	N	N	N	1617	0	3	0.00	39002210	24274	1.15	1601	1626	1601	2100	1132	1617	1606.75	0.43	0	9965	1758	1687	1649	1578	1540	1668	1559	1418	483	1000	1030	1	1	141806193	2293	-24.13	0.97	12	0.02	-67.00	1666.00	3000	20240111	-46.10	1292	20231124	25.15	3000	-46.10	20240111	1485	8.89	20241115	3000	-46.10	20240111	1295	24.86	20231219	1.51	N	084680	1000	1418 억	609234	N	N	0	N	N
162	20241202	160623	57	100.00	KOSPI		N	N	N	N	N	1617	-10	5	-0.61	3498076985	2099244	625.65	1630	1720	1611	2115	1139	1627	1666.79	0.45	0	-25016	1652	1639	1620	1607	1588	1646	1614	1418	488	1000	1040	1	1	141806193	2293	-24.13	0.97	12	1.48	-67.00	1666.00	3000	20240111	-46.10	1255	20231123	28.84	3000	-46.10	20240111	1485	8.89	20241115	3000	-46.10	20240111	1295	24.86	20231219	1.52	N	084680	1000	1418 억	632541	N	N	0	N	N
163	20241202	150712	57	100.00	KOSPI		N	N	N	N	N	1627	0	3	0.00	3448867428	2068883	616.60	1630	1720	1611	2115	1139	1627	1667.47	0.45	0	-18203	1652	1639	1620	1607	1588	1646	1614	1418	488	1000	1040	1	1	141806193	2307	-24.28	0.98	12	1.46	-67.00	1666.00	3000	20240111	-45.77	1255	20231123	29.64	3000	-45.77	20240111	1485	9.56	20241115	3000	-45.77	20240111	1295	25.64	20231219	1.52	N	084680	1000	1418 억	632541	N	N	0	N	N
164	20241202	140650	57	100.00	KOSPI		N	N	N	N	N	1616	-11	5	-0.68	3385194955	2029602	604.89	1630	1720	1611	2115	1139	1627	1668.38	0.45	0	-16663	1652	1639	1620	1607	1588	1646	1614	1418	488	1000	1040	1	1	141806193	2292	-24.12	0.97	12	1.43	-67.00	1666.00	3000	20240111	-46.13	1255	20231123	28.76	3000	-46.13	20240111	1485	8.82	20241115	3000	-46.13	20240111	1295	24.79	20231219	1.52	N	084680	1000	1418 억	632541	N	N	0	N	N
165	20241202	130638	57	100.00	KOSPI		N	N	N	N	N	1624	-3	5	-0.18	3256674697	1950167	581.22	1630	1720	1611	2115	1139	1627	1670.46	0.45	0	-25422	1652	1639	1620	1607	1588	1646	1614	1418	488	1000	1040	1	1	141806193	2303	-24.24	0.97	12	1.38	-67.00	1666.00	3000	20240111	-45.87	1255	20231123	29.40	3000	-45.87	20240111	1485	9.36	20241115	3000	-45.87	20240111	1295	25.41	20231219	1.52	N	084680	1000	1418 억	632541	N	N	0	N	N
166	20241202	120651	57	100.00	KOSPI		N	N	N	N	N	1681	54	2	3.32	2480210558	1476926	440.18	1630	1720	1611	2115	1139	1627	1680.13	0.45	0	-27069	1652	1639	1620	1607	1588	1646	1614	1418	488	1000	1040	1	1	141806193	2384	-25.09	1.01	12	1.04	-67.00	1666.00	3000	20240111	-43.97	1255	20231123	33.94	3000	-43.97	20240111	1485	13.20	20241115	3000	-43.97	20240111	1295	29.81	20231219	1.52	N	084680	1000	1418 억	632541	N	N	0	N	N
167	20241202	110618	57	100.00	KOSPI		N	N	N	N	N	1639	12	2	0.74	421074096	257926	76.87	1630	1659	1611	2115	1139	1627	1633.08	0.45	0	56015	1652	1639	1620	1607	1588	1646	1614	1418	488	1000	1040	1	1	141806193	2324	-24.46	0.98	12	0.18	-67.00	1666.00	3000	20240111	-45.37	1255	20231123	30.60	3000	-45.37	20240111	1485	10.37	20241115	3000	-45.37	20240111	1295	26.56	20231219	1.52	N	084680	1000	1418 억	632541	N	N	0	N	N
168	20241202	100621	57	100.00	KOSPI		N	N	N	N	N	1621	-6	5	-0.37	234710488	144059	42.93	1630	1659	1611	2115	1139	1627	1629.70	0.45	0	4805	1652	1639	1620	1607	1588	1646	1614	1418	488	1000	1040	1	1	141806193	2299	-24.19	0.97	12	0.10	-67.00	1666.00	3000	20240111	-45.97	1255	20231123	29.16	3000	-45.97	20240111	1485	9.16	20241115	3000	-45.97	20240111	1295	25.17	20231219	1.52	N	084680	1000	1418 억	632541	N	N	0	N	N
169	20241202	090618	57	100.00	KOSPI		N	N	N	N	N	1620	-7	5	-0.43	134449825	82149	24.48	1630	1659	1620	2115	1139	1627	1640.41	0.45	0	13452	1652	1639	1620	1607	1588	1646	1614	1418	488	1000	1040	1	1	141806193	2297	-24.18	0.97	12	0.06	-67.00	1666.00	3000	20240111	-46.00	1255	20231123	29.08	3000	-46.00	20240111	1485	9.09	20241115	3000	-46.00	20240111	1295	25.10	20231219	1.52	N	084680	1000	1418 억	632541	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History