KissMeData/000180/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.19	-2933	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	833024	N	N	2	N	N
3	20241231	150104	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.19	-2933	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	833024	N	N	2	N	N
4	20241231	140104	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.19	-2933	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	833024	N	N	2	N	N
5	20241231	130103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.19	-2933	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	833024	N	N	2	N	N
6	20241231	120103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.19	-2933	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	833024	N	N	2	N	N
7	20241231	110103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.19	-2933	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	833024	N	N	2	N	N
8	20241231	100103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.19	-2933	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	833024	N	N	2	N	N
9	20241231	090104	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.19	-2933	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	833024	N	N	2	N	N
10	20241230	160103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1318	2	2	0.15	41271306	31324	109.32	1315	1353	1296	1710	922	1316	1317.56	1.20	0	-2933	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	919	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	2320	-43.19	20240221	1121	17.57	20241210	2320	-43.19	20240221	1121	17.57	20241210	0.74	N	000180	500	360 억	835957	N	N	2	N	N
11	20241230	150103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1323	7	2	0.53	39350430	29863	104.22	1315	1353	1296	1710	922	1316	1317.70	1.20	0	-2376	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	923	-3.86	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	2320	-42.97	20240221	1121	18.02	20241210	2320	-42.97	20240221	1121	18.02	20241210	0.74	N	000180	500	360 억	835957	N	N	2	N	N
12	20241230	140104	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1313	-3	5	-0.23	35139810	26646	92.99	1315	1353	1300	1710	922	1316	1318.76	1.20	0	-2009	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	916	-3.83	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.41	1121	20241210	17.13	2320	-43.41	20240221	1121	17.13	20241210	2320	-43.41	20240221	1121	17.13	20241210	0.74	N	000180	500	360 억	835957	N	N	2	N	N
13	20241230	130103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1303	-13	5	-0.99	30909579	23428	81.76	1315	1353	1300	1710	922	1316	1319.34	1.20	0	-788	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	909	-3.80	0.15	12	0.03	-343.00	8433.00	2320	20240221	-43.84	1121	20241210	16.24	2320	-43.84	20240221	1121	16.24	20241210	2320	-43.84	20240221	1121	16.24	20241210	0.74	N	000180	500	360 억	835957	N	N	2	N	N
14	20241230	120103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1330	14	2	1.06	16211045	12171	42.48	1315	1353	1310	1710	922	1316	1331.94	1.20	0	-1931	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	928	-3.88	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.67	1121	20241210	18.64	2320	-42.67	20240221	1121	18.64	20241210	2320	-42.67	20240221	1121	18.64	20241210	0.74	N	000180	500	360 억	835957	N	N	2	N	N
15	20241230	110103	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1350	34	2	2.58	14844266	11142	38.88	1315	1353	1310	1710	922	1316	1332.28	1.20	0	-1656	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	942	-3.94	0.16	12	0.02	-343.00	8433.00	2320	20240221	-41.81	1121	20241210	20.43	2320	-41.81	20240221	1121	20.43	20241210	2320	-41.81	20240221	1121	20.43	20241210	0.74	N	000180	500	360 억	835957	N	N	2	N	N
16	20241230	100104	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1329	13	2	0.99	2387342	1796	6.27	1315	1353	1310	1710	922	1316	1329.26	1.20	0	-678	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	927	-3.87	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.72	1121	20241210	18.55	2320	-42.72	20240221	1121	18.55	20241210	2320	-42.72	20240221	1121	18.55	20241210	0.74	N	000180	500	360 억	835957	N	N	2	N	N
17	20241230	090104	57	100.00	KOSPI		일반서비스	N	N	N	N	N	1315	-1	5	-0.08	43395	33	0.12	1315	1315	1315	1710	922	1316	1315.00	1.20	0	-5	1335	1325	1315	1305	1295	1320	1300	360	394	500	970	1	1	69751600	917	-3.83	0.16	12	0.00	-343.00	8433.00	2320	20240221	-43.32	1121	20241210	17.31	2320	-43.32	20240221	1121	17.31	20241210	2320	-43.32	20240221	1121	17.31	20241210	0.74	N	000180	500	360 억	835957	N	N	2	N	N
18	20241227	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1316	-4	5	-0.30	37668255	28623	43.32	1321	1325	1305	1716	924	1320	1316.01	1.20	0	320	1367	1343	1321	1297	1275	1332	1286	360	396	500	970	1	1	69751600	918	-3.84	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.28	1121	20241210	17.40	2320	-43.28	20240221	1121	17.40	20241210	2320	-43.28	20240221	1121	17.40	20241210	0.74	N	000180	500	360 억	835683	N	N	2	N	N
19	20241227	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1308	-12	5	-0.91	36841961	27994	42.37	1321	1325	1308	1716	924	1320	1316.07	1.20	0	771	1367	1343	1321	1297	1275	1332	1286	360	396	500	970	1	1	69751600	912	-3.81	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.62	1121	20241210	16.68	2320	-43.62	20240221	1121	16.68	20241210	2320	-43.62	20240221	1121	16.68	20241210	0.74	N	000180	500	360 억	835683	N	N	2	N	N
20	20241227	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1309	-11	5	-0.83	36543284	27766	42.02	1321	1325	1309	1716	924	1320	1316.12	1.20	0	735	1367	1343	1321	1297	1275	1332	1286	360	396	500	970	1	1	69751600	913	-3.82	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.58	1121	20241210	16.77	2320	-43.58	20240221	1121	16.77	20241210	2320	-43.58	20240221	1121	16.77	20241210	0.74	N	000180	500	360 억	835683	N	N	2	N	N
21	20241227	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1311	-9	5	-0.68	16936976	12902	19.53	1321	1325	1309	1716	924	1320	1312.74	1.20	0	637	1367	1343	1321	1297	1275	1332	1286	360	396	500	970	1	1	69751600	914	-3.82	0.16	12	0.02	-343.00	8433.00	2320	20240221	-43.49	1121	20241210	16.95	2320	-43.49	20240221	1121	16.95	20241210	2320	-43.49	20240221	1121	16.95	20241210	0.74	N	000180	500	360 억	835683	N	N	2	N	N
22	20241227	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1312	-8	5	-0.61	13877992	10567	15.99	1321	1325	1309	1716	924	1320	1313.33	1.20	0	754	1367	1343	1321	1297	1275	1332	1286	360	396	500	970	1	1	69751600	915	-3.83	0.16	12	0.02	-343.00	8433.00	2320	20240221	-43.45	1121	20241210	17.04	2320	-43.45	20240221	1121	17.04	20241210	2320	-43.45	20240221	1121	17.04	20241210	0.74	N	000180	500	360 억	835683	N	N	2	N	N
23	20241227	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1322	2	2	0.15	702124	531	0.80	1321	1325	1317	1716	924	1320	1322.27	1.20	0	-2	1367	1343	1321	1297	1275	1332	1286	360	396	500	970	1	1	69751600	922	-3.85	0.16	12	0.00	-343.00	8433.00	2320	20240221	-43.02	1121	20241210	17.93	2320	-43.02	20240221	1121	17.93	20241210	2320	-43.02	20240221	1121	17.93	20241210	0.74	N	000180	500	360 억	835683	N	N	2	N	N
24	20241227	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1325	5	2	0.38	566458	428	0.65	1321	1325	1319	1716	924	1320	1323.50	1.20	0	-2	1367	1343	1321	1297	1275	1332	1286	360	396	500	970	1	1	69751600	924	-3.86	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.89	1121	20241210	18.20	2320	-42.89	20240221	1121	18.20	20241210	2320	-42.89	20240221	1121	18.20	20241210	0.74	N	000180	500	360 억	835683	N	N	2	N	N
25	20241227	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1320	0	3	0.00	0	0	0.00	0	0	0	1716	924	1320	0.00	1.20	0	0	1367	1343	1321	1297	1275	1332	1286	360	396	500	970	1	1	69751600	921	-3.85	0.16	12	0.00	-343.00	8433.00	2320	20240221	-43.10	1121	20241210	17.75	2320	-43.10	20240221	1121	17.75	20241210	2320	-43.10	20240221	1121	17.75	20241210	0.74	N	000180	500	360 억	835683	N	N	2	N	N
26	20241226	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1320	-13	5	-0.98	86964780	66071	449.92	1334	1345	1299	1732	934	1333	1316.23	1.20	0	12	1351	1342	1331	1322	1311	1346	1326	360	399	500	980	1	1	69751600	921	-3.85	0.16	12	0.09	-343.00	8433.00	2320	20240221	-43.10	1121	20241210	17.75	2320	-43.10	20240221	1121	17.75	20241210	2320	-43.10	20240221	1121	17.75	20241210	0.74	N	000180	500	360 억	835671	N	N	2	N	N
27	20241226	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1322	-11	5	-0.83	84972076	64562	439.65	1334	1345	1299	1732	934	1333	1316.13	1.20	0	508	1351	1342	1331	1322	1311	1346	1326	360	399	500	980	1	1	69751600	922	-3.85	0.16	12	0.09	-343.00	8433.00	2320	20240221	-43.02	1121	20241210	17.93	2320	-43.02	20240221	1121	17.93	20241210	2320	-43.02	20240221	1121	17.93	20241210	0.74	N	000180	500	360 억	835671	N	N	0	N	N
28	20241226	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1319	-14	5	-1.05	45141028	34118	232.33	1334	1345	1317	1732	934	1333	1323.09	1.20	0	354	1351	1342	1331	1322	1311	1346	1326	360	399	500	980	1	1	69751600	920	-3.85	0.16	12	0.05	-343.00	8433.00	2320	20240221	-43.15	1121	20241210	17.66	2320	-43.15	20240221	1121	17.66	20241210	2320	-43.15	20240221	1121	17.66	20241210	0.74	N	000180	500	360 억	835671	N	N	0	N	N
29	20241226	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1327	-6	5	-0.45	34552682	26089	177.66	1334	1345	1320	1732	934	1333	1324.42	1.20	0	783	1351	1342	1331	1322	1311	1346	1326	360	399	500	980	1	1	69751600	926	-3.87	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.80	1121	20241210	18.38	2320	-42.80	20240221	1121	18.38	20241210	2320	-42.80	20240221	1121	18.38	20241210	0.74	N	000180	500	360 억	835671	N	N	0	N	N
30	20241226	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1328	-5	5	-0.38	26415563	19930	135.72	1334	1345	1320	1732	934	1333	1325.42	1.20	0	1043	1351	1342	1331	1322	1311	1346	1326	360	399	500	980	1	1	69751600	926	-3.87	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.76	1121	20241210	18.47	2320	-42.76	20240221	1121	18.47	20241210	2320	-42.76	20240221	1121	18.47	20241210	0.74	N	000180	500	360 억	835671	N	N	0	N	N
31	20241226	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1321	-12	5	-0.90	24604513	18561	126.39	1334	1345	1320	1732	934	1333	1325.60	1.20	0	1063	1351	1342	1331	1322	1311	1346	1326	360	399	500	980	1	1	69751600	921	-3.85	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.06	1121	20241210	17.84	2320	-43.06	20240221	1121	17.84	20241210	2320	-43.06	20240221	1121	17.84	20241210	0.74	N	000180	500	360 억	835671	N	N	0	N	N
32	20241226	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1330	-3	5	-0.23	6162720	4626	31.50	1334	1345	1329	1732	934	1333	1332.19	1.20	0	862	1351	1342	1331	1322	1311	1346	1326	360	399	500	980	1	1	69751600	928	-3.88	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.67	1121	20241210	18.64	2320	-42.67	20240221	1121	18.64	20241210	2320	-42.67	20240221	1121	18.64	20241210	0.74	N	000180	500	360 억	835671	N	N	0	N	N
33	20241226	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1334	1	2	0.08	41353	31	0.21	1334	1334	1333	1732	934	1333	1333.97	1.20	0	-4	1351	1342	1331	1322	1311	1346	1326	360	399	500	980	1	1	69751600	930	-3.89	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.50	1121	20241210	19.00	2320	-42.50	20240221	1121	19.00	20241210	2320	-42.50	20240221	1121	19.00	20241210	0.74	N	000180	500	360 억	835671	N	N	0	N	N
34	20241224	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1333	3	2	0.23	19630960	14685	125.43	1331	1340	1320	1729	931	1330	1336.80	1.20	0	-824	1352	1340	1333	1321	1314	1347	1328	360	399	500	980	1	1	69751600	930	-3.89	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.54	1121	20241210	18.91	2320	-42.54	20240221	1121	18.91	20241210	2320	-42.54	20240221	1121	18.91	20241210	0.74	N	000180	500	360 억	836495	N	N	78	N	N
35	20241224	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1334	4	2	0.30	18892478	14131	120.70	1331	1340	1320	1729	931	1330	1336.95	1.20	0	-800	1352	1340	1333	1321	1314	1347	1328	360	399	500	980	1	1	69751600	930	-3.89	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.50	1121	20241210	19.00	2320	-42.50	20240221	1121	19.00	20241210	2320	-42.50	20240221	1121	19.00	20241210	0.74	N	000180	500	360 억	836495	N	N	78	N	N
36	20241224	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1337	7	2	0.53	11686042	8747	74.71	1331	1340	1320	1729	931	1330	1336.01	1.20	0	-782	1352	1340	1333	1321	1314	1347	1328	360	399	500	980	1	1	69751600	933	-3.90	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.37	1121	20241210	19.27	2320	-42.37	20240221	1121	19.27	20241210	2320	-42.37	20240221	1121	19.27	20241210	0.74	N	000180	500	360 억	836495	N	N	78	N	N
37	20241224	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1337	7	2	0.53	6431207	4815	41.13	1331	1340	1320	1729	931	1330	1335.66	1.20	0	-764	1352	1340	1333	1321	1314	1347	1328	360	399	500	980	1	1	69751600	933	-3.90	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.37	1121	20241210	19.27	2320	-42.37	20240221	1121	19.27	20241210	2320	-42.37	20240221	1121	19.27	20241210	0.74	N	000180	500	360 억	836495	N	N	78	N	N
38	20241224	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1338	8	2	0.60	6407131	4797	40.97	1331	1340	1320	1729	931	1330	1335.65	1.20	0	-764	1352	1340	1333	1321	1314	1347	1328	360	399	500	980	1	1	69751600	933	-3.90	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.33	1121	20241210	19.36	2320	-42.33	20240221	1121	19.36	20241210	2320	-42.33	20240221	1121	19.36	20241210	0.74	N	000180	500	360 억	836495	N	N	78	N	N
39	20241224	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1338	8	2	0.60	6400456	4792	40.93	1331	1340	1320	1729	931	1330	1335.65	1.20	0	-764	1352	1340	1333	1321	1314	1347	1328	360	399	500	980	1	1	69751600	933	-3.90	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.33	1121	20241210	19.36	2320	-42.33	20240221	1121	19.36	20241210	2320	-42.33	20240221	1121	19.36	20241210	0.74	N	000180	500	360 억	836495	N	N	78	N	N
40	20241224	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1339	9	2	0.68	593960	445	3.80	1331	1340	1320	1729	931	1330	1334.74	1.20	0	10	1352	1340	1333	1321	1314	1347	1328	360	399	500	980	1	1	69751600	934	-3.90	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.28	1121	20241210	19.45	2320	-42.28	20240221	1121	19.45	20241210	2320	-42.28	20240221	1121	19.45	20241210	0.74	N	000180	500	360 억	836495	N	N	78	N	N
41	20241224	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1333	3	2	0.23	122504	92	0.79	1331	1333	1331	1729	931	1330	1331.57	1.20	0	-6	1352	1340	1333	1321	1314	1347	1328	360	399	500	980	1	1	69751600	930	-3.89	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.54	1121	20241210	18.91	2320	-42.54	20240221	1121	18.91	20241210	2320	-42.54	20240221	1121	18.91	20241210	0.74	N	000180	500	360 억	836495	N	N	78	N	N
42	20241223	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1330	-9	5	-0.67	15645875	11708	109.10	1329	1345	1326	1740	938	1339	1336.34	1.20	0	76	1365	1352	1331	1318	1297	1341	1307	360	401	500	990	1	1	69751600	928	-3.88	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.67	1121	20241210	18.64	2320	-42.67	20240221	1121	18.64	20241210	2320	-42.67	20240221	1121	18.64	20241210	0.74	N	000180	500	360 억	837013	N	N	78	N	N
43	20241223	150104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1331	-8	5	-0.60	14975462	11205	104.42	1329	1345	1326	1740	938	1339	1336.50	1.20	0	99	1365	1352	1331	1318	1297	1341	1307	360	401	500	990	1	1	69751600	928	-3.88	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.63	1121	20241210	18.73	2320	-42.63	20240221	1121	18.73	20241210	2320	-42.63	20240221	1121	18.73	20241210	0.74	N	000180	500	360 억	837013	N	N	14	N	N
44	20241223	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1331	-8	5	-0.60	14816484	11086	103.31	1329	1345	1326	1740	938	1339	1336.50	1.20	0	146	1365	1352	1331	1318	1297	1341	1307	360	401	500	990	1	1	69751600	928	-3.88	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.63	1121	20241210	18.73	2320	-42.63	20240221	1121	18.73	20241210	2320	-42.63	20240221	1121	18.73	20241210	0.74	N	000180	500	360 억	837013	N	N	14	N	N
45	20241223	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1334	-5	5	-0.37	8525386	6385	59.50	1329	1340	1329	1740	938	1339	1335.22	1.20	0	-330	1365	1352	1331	1318	1297	1341	1307	360	401	500	990	1	1	69751600	930	-3.89	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.50	1121	20241210	19.00	2320	-42.50	20240221	1121	19.00	20241210	2320	-42.50	20240221	1121	19.00	20241210	0.74	N	000180	500	360 억	837013	N	N	14	N	N
46	20241223	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1340	1	2	0.07	4862357	3642	33.94	1329	1340	1329	1740	938	1339	1335.08	1.20	0	-302	1365	1352	1331	1318	1297	1341	1307	360	401	500	990	1	1	69751600	935	-3.91	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	2320	-42.24	20240221	1121	19.54	20241210	2320	-42.24	20240221	1121	19.54	20241210	0.74	N	000180	500	360 억	837013	N	N	14	N	N
47	20241223	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1340	1	2	0.07	2014149	1512	14.09	1329	1340	1329	1740	938	1339	1332.11	1.20	0	-105	1365	1352	1331	1318	1297	1341	1307	360	401	500	990	1	1	69751600	935	-3.91	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	2320	-42.24	20240221	1121	19.54	20241210	2320	-42.24	20240221	1121	19.54	20241210	0.74	N	000180	500	360 억	837013	N	N	14	N	N
48	20241223	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1340	1	2	0.07	333082	250	2.33	1329	1340	1329	1740	938	1339	1332.33	1.20	0	-28	1365	1352	1331	1318	1297	1341	1307	360	401	500	990	1	1	69751600	935	-3.91	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	2320	-42.24	20240221	1121	19.54	20241210	2320	-42.24	20240221	1121	19.54	20241210	0.74	N	000180	500	360 억	837013	N	N	14	N	N
49	20241223	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1329	-10	5	-0.75	229917	173	1.61	1329	1329	1329	1740	938	1339	1329.00	1.20	0	-25	1365	1352	1331	1318	1297	1341	1307	360	401	500	990	1	1	69751600	927	-3.87	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.72	1121	20241210	18.55	2320	-42.72	20240221	1121	18.55	20241210	2320	-42.72	20240221	1121	18.55	20241210	0.74	N	000180	500	360 억	837013	N	N	14	N	N
50	20241220	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1339	-1	5	-0.07	14315508	10707	43.57	1340	1344	1310	1742	938	1340	1337.02	1.20	0	-647	1360	1349	1334	1323	1308	1355	1329	360	402	500	990	1	1	69751600	934	-3.90	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.28	1121	20241210	19.45	2320	-42.28	20240221	1121	19.45	20241210	2320	-42.28	20240221	1121	19.45	20241210	0.74	N	000180	500	360 억	837798	N	N	14	N	N
51	20241220	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1341	1	2	0.07	13153186	9839	40.04	1340	1344	1310	1742	938	1340	1336.84	1.20	0	-554	1360	1349	1334	1323	1308	1355	1329	360	402	500	990	1	1	69751600	935	-3.91	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.20	1121	20241210	19.63	2320	-42.20	20240221	1121	19.63	20241210	2320	-42.20	20240221	1121	19.63	20241210	0.74	N	000180	500	360 억	837798	N	N	0	N	N
52	20241220	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1341	1	2	0.07	10466134	7835	31.89	1340	1344	1310	1742	938	1340	1335.82	1.20	0	-299	1360	1349	1334	1323	1308	1355	1329	360	402	500	990	1	1	69751600	935	-3.91	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.20	1121	20241210	19.63	2320	-42.20	20240221	1121	19.63	20241210	2320	-42.20	20240221	1121	19.63	20241210	0.74	N	000180	500	360 억	837798	N	N	0	N	N
53	20241220	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1341	1	2	0.07	7306354	5453	22.19	1340	1344	1338	1742	938	1340	1339.88	1.20	0	-134	1360	1349	1334	1323	1308	1355	1329	360	402	500	990	1	1	69751600	935	-3.91	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.20	1121	20241210	19.63	2320	-42.20	20240221	1121	19.63	20241210	2320	-42.20	20240221	1121	19.63	20241210	0.74	N	000180	500	360 억	837798	N	N	0	N	N
54	20241220	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1339	-1	5	-0.07	6821928	5091	20.72	1340	1344	1338	1742	938	1340	1340.00	1.20	0	-125	1360	1349	1334	1323	1308	1355	1329	360	402	500	990	1	1	69751600	934	-3.90	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.28	1121	20241210	19.45	2320	-42.28	20240221	1121	19.45	20241210	2320	-42.28	20240221	1121	19.45	20241210	0.74	N	000180	500	360 억	837798	N	N	0	N	N
55	20241220	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1342	2	2	0.15	6211387	4636	18.87	1340	1344	1338	1742	938	1340	1339.82	1.20	0	-117	1360	1349	1334	1323	1308	1355	1329	360	402	500	990	1	1	69751600	936	-3.91	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.16	1121	20241210	19.71	2320	-42.16	20240221	1121	19.71	20241210	2320	-42.16	20240221	1121	19.71	20241210	0.74	N	000180	500	360 억	837798	N	N	0	N	N
56	20241220	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1340	0	3	0.00	3869609	2887	11.75	1340	1344	1339	1742	938	1340	1340.36	1.20	0	-144	1360	1349	1334	1323	1308	1355	1329	360	402	500	990	1	1	69751600	935	-3.91	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	2320	-42.24	20240221	1121	19.54	20241210	2320	-42.24	20240221	1121	19.54	20241210	0.74	N	000180	500	360 억	837798	N	N	0	N	N
57	20241220	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1340	0	3	0.00	37508	28	0.11	1340	1340	1339	1742	938	1340	1339.57	1.20	0	-13	1360	1349	1334	1323	1308	1355	1329	360	402	500	990	1	1	69751600	935	-3.91	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	2320	-42.24	20240221	1121	19.54	20241210	2320	-42.24	20240221	1121	19.54	20241210	0.74	N	000180	500	360 억	837798	N	N	0	N	N
58	20241219	160104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1340	11	2	0.83	32769848	24572	74.09	1320	1345	1319	1727	931	1329	1333.63	1.20	0	-734	1353	1340	1326	1313	1299	1347	1320	360	398	500	980	1	1	69751600	935	-3.91	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	2320	-42.24	20240221	1121	19.54	20241210	2320	-42.24	20240221	1121	19.54	20241210	0.74	N	000180	500	360 억	838599	N	N	66	N	N
59	20241219	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1343	14	2	1.05	31410804	23555	71.03	1320	1345	1319	1727	931	1329	1333.51	1.20	0	-707	1353	1340	1326	1313	1299	1347	1320	360	398	500	980	1	1	69751600	937	-3.92	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.11	1121	20241210	19.80	2320	-42.11	20240221	1121	19.80	20241210	2320	-42.11	20240221	1121	19.80	20241210	0.74	N	000180	500	360 억	838599	N	N	66	N	N
60	20241219	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1345	16	2	1.20	28462346	21347	64.37	1320	1345	1319	1727	931	1329	1333.32	1.20	0	-802	1353	1340	1326	1313	1299	1347	1320	360	398	500	980	1	1	69751600	938	-3.92	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.03	1121	20241210	19.98	2320	-42.03	20240221	1121	19.98	20241210	2320	-42.03	20240221	1121	19.98	20241210	0.74	N	000180	500	360 억	838599	N	N	66	N	N
61	20241219	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1343	14	2	1.05	26754346	20077	60.54	1320	1345	1319	1727	931	1329	1332.59	1.20	0	-728	1353	1340	1326	1313	1299	1347	1320	360	398	500	980	1	1	69751600	937	-3.92	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.11	1121	20241210	19.80	2320	-42.11	20240221	1121	19.80	20241210	2320	-42.11	20240221	1121	19.80	20241210	0.74	N	000180	500	360 억	838599	N	N	66	N	N
62	20241219	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1337	8	2	0.60	21257692	15973	48.16	1320	1340	1319	1727	931	1329	1330.85	1.20	0	-801	1353	1340	1326	1313	1299	1347	1320	360	398	500	980	1	1	69751600	933	-3.90	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.37	1121	20241210	19.27	2320	-42.37	20240221	1121	19.27	20241210	2320	-42.37	20240221	1121	19.27	20241210	0.74	N	000180	500	360 억	838599	N	N	66	N	N
63	20241219	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1338	9	2	0.68	17490641	13136	39.61	1320	1340	1319	1727	931	1329	1331.50	1.20	0	-354	1353	1340	1326	1313	1299	1347	1320	360	398	500	980	1	1	69751600	933	-3.90	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.33	1121	20241210	19.36	2320	-42.33	20240221	1121	19.36	20241210	2320	-42.33	20240221	1121	19.36	20241210	0.74	N	000180	500	360 억	838599	N	N	66	N	N
64	20241219	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1330	1	2	0.08	2863203	2166	6.53	1320	1331	1320	1727	931	1329	1321.89	1.20	0	179	1353	1340	1326	1313	1299	1347	1320	360	398	500	980	1	1	69751600	928	-3.88	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.67	1121	20241210	18.64	2320	-42.67	20240221	1121	18.64	20241210	2320	-42.67	20240221	1121	18.64	20241210	0.74	N	000180	500	360 억	838599	N	N	66	N	N
65	20241219	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1331	2	2	0.15	710400	536	1.62	1320	1331	1320	1727	931	1329	1325.37	1.20	0	-11	1353	1340	1326	1313	1299	1347	1320	360	398	500	980	1	1	69751600	928	-3.88	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.63	1121	20241210	18.73	2320	-42.63	20240221	1121	18.73	20241210	2320	-42.63	20240221	1121	18.73	20241210	0.74	N	000180	500	360 억	838599	N	N	66	N	N
66	20241218	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1329	14	2	1.06	43778893	33087	71.54	1316	1339	1312	1709	921	1315	1323.14	1.20	0	-97	1335	1324	1307	1296	1279	1330	1302	360	394	500	970	1	1	69751600	927	-3.87	0.16	12	0.05	-343.00	8433.00	2320	20240221	-42.72	1121	20241210	18.55	2320	-42.72	20240221	1121	18.55	20241210	2320	-42.72	20240221	1121	18.55	20241210	0.74	N	000180	500	360 억	838719	N	N	66	N	N
67	20241218	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1329	14	2	1.06	40907438	30923	66.86	1316	1339	1312	1709	921	1315	1322.88	1.20	0	-241	1335	1324	1307	1296	1279	1330	1302	360	394	500	970	1	1	69751600	927	-3.87	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.72	1121	20241210	18.55	2320	-42.72	20240221	1121	18.55	20241210	2320	-42.72	20240221	1121	18.55	20241210	0.74	N	000180	500	360 억	838719	N	N	3	N	N
68	20241218	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1335	20	2	1.52	36448760	27556	59.58	1316	1339	1312	1709	921	1315	1322.72	1.20	0	-357	1335	1324	1307	1296	1279	1330	1302	360	394	500	970	1	1	69751600	931	-3.89	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.46	1121	20241210	19.09	2320	-42.46	20240221	1121	19.09	20241210	2320	-42.46	20240221	1121	19.09	20241210	0.74	N	000180	500	360 억	838719	N	N	3	N	N
69	20241218	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1336	21	2	1.60	35690030	26988	58.35	1316	1339	1312	1709	921	1315	1322.44	1.20	0	-350	1335	1324	1307	1296	1279	1330	1302	360	394	500	970	1	1	69751600	932	-3.90	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.41	1121	20241210	19.18	2320	-42.41	20240221	1121	19.18	20241210	2320	-42.41	20240221	1121	19.18	20241210	0.74	N	000180	500	360 억	838719	N	N	3	N	N
70	20241218	120104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1328	13	2	0.99	31374178	23745	51.34	1316	1339	1312	1709	921	1315	1321.30	1.20	0	1675	1335	1324	1307	1296	1279	1330	1302	360	394	500	970	1	1	69751600	926	-3.87	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.76	1121	20241210	18.47	2320	-42.76	20240221	1121	18.47	20241210	2320	-42.76	20240221	1121	18.47	20241210	0.74	N	000180	500	360 억	838719	N	N	3	N	N
71	20241218	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1329	14	2	1.06	15877201	11989	25.92	1316	1339	1312	1709	921	1315	1324.31	1.20	0	1600	1335	1324	1307	1296	1279	1330	1302	360	394	500	970	1	1	69751600	927	-3.87	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.72	1121	20241210	18.55	2320	-42.72	20240221	1121	18.55	20241210	2320	-42.72	20240221	1121	18.55	20241210	0.74	N	000180	500	360 억	838719	N	N	3	N	N
72	20241218	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1337	22	2	1.67	7768506	5852	12.65	1316	1339	1312	1709	921	1315	1327.50	1.20	0	-319	1335	1324	1307	1296	1279	1330	1302	360	394	500	970	1	1	69751600	933	-3.90	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.37	1121	20241210	19.27	2320	-42.37	20240221	1121	19.27	20241210	2320	-42.37	20240221	1121	19.27	20241210	0.74	N	000180	500	360 억	838719	N	N	3	N	N
73	20241218	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1312	-3	5	-0.23	36810	28	0.06	1316	1316	1312	1709	921	1315	1314.64	1.20	0	-15	1335	1324	1307	1296	1279	1330	1302	360	394	500	970	1	1	69751600	915	-3.83	0.16	12	0.00	-343.00	8433.00	2320	20240221	-43.45	1121	20241210	17.04	2320	-43.45	20240221	1121	17.04	20241210	2320	-43.45	20240221	1121	17.04	20241210	0.74	N	000180	500	360 억	838719	N	N	3	N	N
74	20241217	160103	57	100.00	KOSPI			N	N	N	N	N	1315	25	2	1.94	60476517	46248	137.58	1291	1318	1290	1677	903	1290	1307.66	1.20	0	-1390	1322	1305	1275	1258	1228	1314	1267	360	387	500	950	1	1	69751600	917	-3.83	0.16	12	0.07	-343.00	8433.00	2320	20240221	-43.32	1121	20241210	17.31	2320	-43.32	20240221	1121	17.31	20241210	2320	-43.32	20240221	1121	17.31	20241210	0.74	N	000180	500	360 억	840109	N	N	3	N	N
75	20241217	150103	57	100.00	KOSPI			N	N	N	N	N	1316	26	2	2.02	58835333	44997	133.86	1291	1318	1290	1677	903	1290	1307.54	1.20	0	-1387	1322	1305	1275	1258	1228	1314	1267	360	387	500	950	1	1	69751600	918	-3.84	0.16	12	0.06	-343.00	8433.00	2320	20240221	-43.28	1121	20241210	17.40	2320	-43.28	20240221	1121	17.40	20241210	2320	-43.28	20240221	1121	17.40	20241210	0.74	N	000180	500	360 억	840109	N	N	3	N	N
76	20241217	140103	57	100.00	KOSPI			N	N	N	N	N	1312	22	2	1.71	54093195	41385	123.11	1291	1318	1290	1677	903	1290	1307.07	1.20	0	-1387	1322	1305	1275	1258	1228	1314	1267	360	387	500	950	1	1	69751600	915	-3.83	0.16	12	0.06	-343.00	8433.00	2320	20240221	-43.45	1121	20241210	17.04	2320	-43.45	20240221	1121	17.04	20241210	2320	-43.45	20240221	1121	17.04	20241210	0.74	N	000180	500	360 억	840109	N	N	3	N	N
77	20241217	130103	57	100.00	KOSPI			N	N	N	N	N	1313	23	2	1.78	48093451	36811	109.50	1291	1318	1290	1677	903	1290	1306.50	1.20	0	-1200	1322	1305	1275	1258	1228	1314	1267	360	387	500	950	1	1	69751600	916	-3.83	0.16	12	0.05	-343.00	8433.00	2320	20240221	-43.41	1121	20241210	17.13	2320	-43.41	20240221	1121	17.13	20241210	2320	-43.41	20240221	1121	17.13	20241210	0.74	N	000180	500	360 억	840109	N	N	3	N	N
78	20241217	120103	57	100.00	KOSPI			N	N	N	N	N	1316	26	2	2.02	46588559	35668	106.10	1291	1318	1290	1677	903	1290	1306.17	1.20	0	-1200	1322	1305	1275	1258	1228	1314	1267	360	387	500	950	1	1	69751600	918	-3.84	0.16	12	0.05	-343.00	8433.00	2320	20240221	-43.28	1121	20241210	17.40	2320	-43.28	20240221	1121	17.40	20241210	2320	-43.28	20240221	1121	17.40	20241210	0.74	N	000180	500	360 억	840109	N	N	3	N	N
79	20241217	110104	57	100.00	KOSPI			N	N	N	N	N	1315	25	2	1.94	44223315	33870	100.76	1291	1315	1290	1677	903	1290	1305.68	1.20	0	-967	1322	1305	1275	1258	1228	1314	1267	360	387	500	950	1	1	69751600	917	-3.83	0.16	12	0.05	-343.00	8433.00	2320	20240221	-43.32	1121	20241210	17.31	2320	-43.32	20240221	1121	17.31	20241210	2320	-43.32	20240221	1121	17.31	20241210	0.74	N	000180	500	360 억	840109	N	N	3	N	N
80	20241217	100104	57	100.00	KOSPI			N	N	N	N	N	1311	21	2	1.63	20991589	16122	47.96	1291	1311	1290	1677	903	1290	1302.05	1.20	0	-720	1322	1305	1275	1258	1228	1314	1267	360	387	500	950	1	1	69751600	914	-3.82	0.16	12	0.02	-343.00	8433.00	2320	20240221	-43.49	1121	20241210	16.95	2320	-43.49	20240221	1121	16.95	20241210	2320	-43.49	20240221	1121	16.95	20241210	0.74	N	000180	500	360 억	840109	N	N	3	N	N
81	20241217	090103	57	100.00	KOSPI			N	N	N	N	N	1292	2	2	0.16	185923	144	0.43	1291	1292	1291	1677	903	1290	1291.13	1.20	0	-24	1322	1305	1275	1258	1228	1314	1267	360	387	500	950	1	1	69751600	901	-3.77	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.31	1121	20241210	15.25	2320	-44.31	20240221	1121	15.25	20241210	2320	-44.31	20240221	1121	15.25	20241210	0.74	N	000180	500	360 억	840109	N	N	3	N	N
82	20241216	160103	57	100.00	KOSPI			N	N	N	N	N	1290	22	2	1.74	42781392	33616	124.01	1249	1292	1245	1648	888	1268	1272.65	1.21	0	-527	1288	1278	1258	1248	1228	1283	1253	360	380	500	930	1	1	69751600	900	-3.76	0.15	12	0.05	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	2320	-44.40	20240221	1121	15.08	20241210	2320	-44.40	20240221	1121	15.08	20241210	0.74	N	000180	500	360 억	840557	N	N	3	N	N
83	20241216	150103	57	100.00	KOSPI			N	N	N	N	N	1292	24	2	1.89	41945617	32968	121.62	1249	1292	1245	1648	888	1268	1272.31	1.21	0	-429	1288	1278	1258	1248	1228	1283	1253	360	380	500	930	1	1	69751600	901	-3.77	0.15	12	0.05	-343.00	8433.00	2320	20240221	-44.31	1121	20241210	15.25	2320	-44.31	20240221	1121	15.25	20241210	2320	-44.31	20240221	1121	15.25	20241210	0.74	N	000180	500	360 억	840557	N	N	77	N	N
84	20241216	140103	57	100.00	KOSPI			N	N	N	N	N	1291	23	2	1.81	39210815	30851	113.81	1249	1292	1245	1648	888	1268	1270.97	1.21	0	-369	1288	1278	1258	1248	1228	1283	1253	360	380	500	930	1	1	69751600	900	-3.76	0.15	12	0.04	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	2320	-44.35	20240221	1121	15.17	20241210	2320	-44.35	20240221	1121	15.17	20241210	0.74	N	000180	500	360 억	840557	N	N	77	N	N
85	20241216	130103	57	100.00	KOSPI			N	N	N	N	N	1291	23	2	1.81	38612152	30387	112.10	1249	1291	1245	1648	888	1268	1270.68	1.21	0	-207	1288	1278	1258	1248	1228	1283	1253	360	380	500	930	1	1	69751600	900	-3.76	0.15	12	0.04	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	2320	-44.35	20240221	1121	15.17	20241210	2320	-44.35	20240221	1121	15.17	20241210	0.74	N	000180	500	360 억	840557	N	N	77	N	N
86	20241216	120103	57	100.00	KOSPI			N	N	N	N	N	1279	11	2	0.87	35732933	28146	103.83	1249	1285	1245	1648	888	1268	1269.56	1.21	0	-168	1288	1278	1258	1248	1228	1283	1253	360	380	500	930	1	1	69751600	892	-3.73	0.15	12	0.04	-343.00	8433.00	2320	20240221	-44.87	1121	20241210	14.09	2320	-44.87	20240221	1121	14.09	20241210	2320	-44.87	20240221	1121	14.09	20241210	0.74	N	000180	500	360 억	840557	N	N	77	N	N
87	20241216	110103	57	100.00	KOSPI			N	N	N	N	N	1279	11	2	0.87	26994665	21308	78.60	1249	1285	1245	1648	888	1268	1266.88	1.21	0	-168	1288	1278	1258	1248	1228	1283	1253	360	380	500	930	1	1	69751600	892	-3.73	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.87	1121	20241210	14.09	2320	-44.87	20240221	1121	14.09	20241210	2320	-44.87	20240221	1121	14.09	20241210	0.74	N	000180	500	360 억	840557	N	N	77	N	N
88	20241216	100103	57	100.00	KOSPI			N	N	N	N	N	1277	9	2	0.71	21003549	16627	61.34	1249	1279	1245	1648	888	1268	1263.22	1.21	0	-510	1288	1278	1258	1248	1228	1283	1253	360	380	500	930	1	1	69751600	891	-3.72	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.96	1121	20241210	13.92	2320	-44.96	20240221	1121	13.92	20241210	2320	-44.96	20240221	1121	13.92	20241210	0.74	N	000180	500	360 억	840557	N	N	77	N	N
89	20241216	090103	57	100.00	KOSPI			N	N	N	N	N	1269	1	2	0.08	2524389	2021	7.46	1249	1269	1249	1648	888	1268	1249.08	1.21	0	556	1288	1278	1258	1248	1228	1283	1253	360	380	500	930	1	1	69751600	885	-3.70	0.15	12	0.00	-343.00	8433.00	2320	20240221	-45.30	1121	20241210	13.20	2320	-45.30	20240221	1121	13.20	20241210	2320	-45.30	20240221	1121	13.20	20241210	0.74	N	000180	500	360 억	840557	N	N	77	N	N
90	20241213	160103	57	100.00	KOSPI			N	N	N	N	N	1268	13	2	1.04	33876694	27108	70.87	1243	1268	1238	1631	879	1255	1249.69	1.21	0	-481	1275	1264	1247	1236	1219	1270	1242	360	376	500	920	1	1	69751600	884	-3.70	0.15	12	0.04	-343.00	8433.00	2320	20240221	-45.34	1121	20241210	13.11	2320	-45.34	20240221	1121	13.11	20241210	2320	-45.34	20240221	1121	13.11	20241210	0.71	N	000180	500	360 억	840903	N	N	77	N	N
91	20241213	150103	57	100.00	KOSPI			N	N	N	N	N	1258	3	2	0.24	25636988	20568	53.77	1243	1258	1238	1631	879	1255	1246.45	1.21	0	-267	1275	1264	1247	1236	1219	1270	1242	360	376	500	920	1	1	69751600	877	-3.67	0.15	12	0.03	-343.00	8433.00	2320	20240221	-45.78	1121	20241210	12.22	2320	-45.78	20240221	1121	12.22	20241210	2320	-45.78	20240221	1121	12.22	20241210	0.71	N	000180	500	360 억	840903	N	N	0	N	N
92	20241213	140103	57	100.00	KOSPI			N	N	N	N	N	1253	-2	5	-0.16	22110737	17760	46.43	1243	1255	1238	1631	879	1255	1244.97	1.21	0	-202	1275	1264	1247	1236	1219	1270	1242	360	376	500	920	1	1	69751600	874	-3.65	0.15	12	0.03	-343.00	8433.00	2320	20240221	-45.99	1121	20241210	11.78	2320	-45.99	20240221	1121	11.78	20241210	2320	-45.99	20240221	1121	11.78	20241210	0.71	N	000180	500	360 억	840903	N	N	0	N	N
93	20241213	130103	57	100.00	KOSPI			N	N	N	N	N	1243	-12	5	-0.96	16459169	13238	34.61	1243	1255	1238	1631	879	1255	1243.33	1.21	0	1009	1275	1264	1247	1236	1219	1270	1242	360	376	500	920	1	1	69751600	867	-3.62	0.15	12	0.02	-343.00	8433.00	2320	20240221	-46.42	1121	20241210	10.88	2320	-46.42	20240221	1121	10.88	20241210	2320	-46.42	20240221	1121	10.88	20241210	0.71	N	000180	500	360 억	840903	N	N	0	N	N
94	20241213	120103	57	100.00	KOSPI			N	N	N	N	N	1249	-6	5	-0.48	11458461	9212	24.08	1243	1255	1238	1631	879	1255	1243.86	1.21	0	1013	1275	1264	1247	1236	1219	1270	1242	360	376	500	920	1	1	69751600	871	-3.64	0.15	12	0.01	-343.00	8433.00	2320	20240221	-46.16	1121	20241210	11.42	2320	-46.16	20240221	1121	11.42	20241210	2320	-46.16	20240221	1121	11.42	20241210	0.71	N	000180	500	360 억	840903	N	N	0	N	N
95	20241213	110103	57	100.00	KOSPI			N	N	N	N	N	1252	-3	5	-0.24	9064667	7289	19.06	1243	1255	1238	1631	879	1255	1243.61	1.21	0	-65	1275	1264	1247	1236	1219	1270	1242	360	376	500	920	1	1	69751600	873	-3.65	0.15	12	0.01	-343.00	8433.00	2320	20240221	-46.03	1121	20241210	11.69	2320	-46.03	20240221	1121	11.69	20241210	2320	-46.03	20240221	1121	11.69	20241210	0.71	N	000180	500	360 억	840903	N	N	0	N	N
96	20241213	100103	57	100.00	KOSPI			N	N	N	N	N	1252	-3	5	-0.24	6743272	5435	14.21	1243	1255	1238	1631	879	1255	1240.71	1.21	0	88	1275	1264	1247	1236	1219	1270	1242	360	376	500	920	1	1	69751600	873	-3.65	0.15	12	0.01	-343.00	8433.00	2320	20240221	-46.03	1121	20241210	11.69	2320	-46.03	20240221	1121	11.69	20241210	2320	-46.03	20240221	1121	11.69	20241210	0.71	N	000180	500	360 억	840903	N	N	0	N	N
97	20241213	090103	57	100.00	KOSPI			N	N	N	N	N	1240	-15	5	-1.20	1780283	1433	3.75	1243	1246	1240	1631	879	1255	1242.35	1.21	0	-146	1275	1264	1247	1236	1219	1270	1242	360	376	500	920	1	1	69751600	865	-3.62	0.15	12	0.00	-343.00	8433.00	2320	20240221	-46.55	1121	20241210	10.62	2320	-46.55	20240221	1121	10.62	20241210	2320	-46.55	20240221	1121	10.62	20241210	0.71	N	000180	500	360 억	840903	N	N	0	N	N
98	20241212	160103	57	100.00	KOSPI			N	N	N	N	N	1255	15	2	1.21	46853534	37702	27.54	1242	1258	1230	1612	868	1240	1242.73	1.21	0	-730	1298	1269	1212	1183	1126	1283	1197	360	372	500	910	1	1	69751600	875	-3.66	0.15	12	0.05	-343.00	8433.00	2320	20240221	-45.91	1121	20241210	11.95	2320	-45.91	20240221	1121	11.95	20241210	2320	-45.91	20240221	1121	11.95	20241210	0.72	N	000180	500	360 억	841620	N	N	0	N	N
99	20241212	150103	57	100.00	KOSPI			N	N	N	N	N	1254	14	2	1.13	44658897	35944	26.26	1242	1258	1230	1612	868	1240	1242.46	1.21	0	-731	1298	1269	1212	1183	1126	1283	1197	360	372	500	910	1	1	69751600	875	-3.66	0.15	12	0.05	-343.00	8433.00	2320	20240221	-45.95	1121	20241210	11.86	2320	-45.95	20240221	1121	11.86	20241210	2320	-45.95	20240221	1121	11.86	20241210	0.72	N	000180	500	360 억	841620	N	N	0	N	N
100	20241212	140103	57	100.00	KOSPI			N	N	N	N	N	1234	-6	5	-0.48	33517123	26961	19.69	1242	1258	1230	1612	868	1240	1243.17	1.21	0	-676	1298	1269	1212	1183	1126	1283	1197	360	372	500	910	1	1	69751600	861	-3.60	0.15	12	0.04	-343.00	8433.00	2320	20240221	-46.81	1121	20241210	10.08	2320	-46.81	20240221	1121	10.08	20241210	2320	-46.81	20240221	1121	10.08	20241210	0.72	N	000180	500	360 억	841620	N	N	0	N	N
101	20241212	130104	57	100.00	KOSPI			N	N	N	N	N	1246	6	2	0.48	23758796	19060	13.92	1242	1258	1240	1612	868	1240	1246.53	1.21	0	-658	1298	1269	1212	1183	1126	1283	1197	360	372	500	910	1	1	69751600	869	-3.63	0.15	12	0.03	-343.00	8433.00	2320	20240221	-46.29	1121	20241210	11.15	2320	-46.29	20240221	1121	11.15	20241210	2320	-46.29	20240221	1121	11.15	20241210	0.72	N	000180	500	360 억	841620	N	N	0	N	N
102	20241212	120103	57	100.00	KOSPI			N	N	N	N	N	1254	14	2	1.13	23390528	18766	13.71	1242	1258	1240	1612	868	1240	1246.43	1.21	0	-616	1298	1269	1212	1183	1126	1283	1197	360	372	500	910	1	1	69751600	875	-3.66	0.15	12	0.03	-343.00	8433.00	2320	20240221	-45.95	1121	20241210	11.86	2320	-45.95	20240221	1121	11.86	20241210	2320	-45.95	20240221	1121	11.86	20241210	0.72	N	000180	500	360 억	841620	N	N	0	N	N
103	20241212	110103	57	100.00	KOSPI			N	N	N	N	N	1255	15	2	1.21	19308727	15487	11.31	1242	1258	1240	1612	868	1240	1246.77	1.21	0	-613	1298	1269	1212	1183	1126	1283	1197	360	372	500	910	1	1	69751600	875	-3.66	0.15	12	0.02	-343.00	8433.00	2320	20240221	-45.91	1121	20241210	11.95	2320	-45.91	20240221	1121	11.95	20241210	2320	-45.91	20240221	1121	11.95	20241210	0.72	N	000180	500	360 억	841620	N	N	0	N	N
104	20241212	100103	57	100.00	KOSPI			N	N	N	N	N	1256	16	2	1.29	8957009	7171	5.24	1242	1258	1241	1612	868	1240	1249.06	1.21	0	-390	1298	1269	1212	1183	1126	1283	1197	360	372	500	910	1	1	69751600	876	-3.66	0.15	12	0.01	-343.00	8433.00	2320	20240221	-45.86	1121	20241210	12.04	2320	-45.86	20240221	1121	12.04	20241210	2320	-45.86	20240221	1121	12.04	20241210	0.72	N	000180	500	360 억	841620	N	N	0	N	N
105	20241212	090103	57	100.00	KOSPI			N	N	N	N	N	1243	3	2	0.24	356475	287	0.21	1242	1243	1242	1612	868	1240	1242.07	1.21	0	-25	1298	1269	1212	1183	1126	1283	1197	360	372	500	910	1	1	69751600	867	-3.62	0.15	12	0.00	-343.00	8433.00	2320	20240221	-46.42	1121	20241210	10.88	2320	-46.42	20240221	1121	10.88	20241210	2320	-46.42	20240221	1121	10.88	20241210	0.72	N	000180	500	360 억	841620	N	N	0	N	N
106	20241211	160103	57	100.00	KOSPI			N	N	N	N	N	1240	74	2	6.35	164118126	136902	196.54	1155	1241	1155	1515	817	1166	1197.86	1.31	0	-71942	1241	1203	1162	1124	1083	1222	1143	360	349	500	860	1	1	69751600	865	-3.62	0.15	12	0.20	-343.00	8433.00	2320	20240221	-46.55	1121	20241210	10.62	2320	-46.55	20240221	1121	10.62	20241210	2320	-46.55	20240221	1121	10.62	20241210	0.73	N	000180	500	360 억	913817	N	N	0	N	N
107	20241211	150103	57	100.00	KOSPI			N	N	N	N	N	1210	44	2	3.77	150857263	126155	181.11	1155	1213	1155	1515	817	1166	1195.81	1.31	0	-72194	1241	1203	1162	1124	1083	1222	1143	360	349	500	860	1	1	69751600	844	-3.53	0.14	12	0.18	-343.00	8433.00	2320	20240221	-47.84	1121	20241210	7.94	2320	-47.84	20240221	1121	7.94	20241210	2320	-47.84	20240221	1121	7.94	20241210	0.73	N	000180	500	360 억	913817	N	N	0	N	N
108	20241211	140103	57	100.00	KOSPI			N	N	N	N	N	1204	38	2	3.26	123214322	103334	148.35	1155	1205	1155	1515	817	1166	1192.39	1.31	0	-54236	1241	1203	1162	1124	1083	1222	1143	360	349	500	860	1	1	69751600	840	-3.51	0.14	12	0.15	-343.00	8433.00	2320	20240221	-48.10	1121	20241210	7.40	2320	-48.10	20240221	1121	7.40	20241210	2320	-48.10	20240221	1121	7.40	20241210	0.73	N	000180	500	360 억	913817	N	N	0	N	N
109	20241211	130103	57	100.00	KOSPI			N	N	N	N	N	1200	34	2	2.92	112114695	94112	135.11	1155	1201	1155	1515	817	1166	1191.29	1.31	0	-48745	1241	1203	1162	1124	1083	1222	1143	360	349	500	860	1	1	69751600	837	-3.50	0.14	12	0.13	-343.00	8433.00	2320	20240221	-48.28	1121	20241210	7.05	2320	-48.28	20240221	1121	7.05	20241210	2320	-48.28	20240221	1121	7.05	20241210	0.73	N	000180	500	360 억	913817	N	N	0	N	N
110	20241211	120103	57	100.00	KOSPI			N	N	N	N	N	1200	34	2	2.92	77245322	65052	93.39	1155	1201	1155	1515	817	1166	1187.44	1.31	0	-22118	1241	1203	1162	1124	1083	1222	1143	360	349	500	860	1	1	69751600	837	-3.50	0.14	12	0.09	-343.00	8433.00	2320	20240221	-48.28	1121	20241210	7.05	2320	-48.28	20240221	1121	7.05	20241210	2320	-48.28	20240221	1121	7.05	20241210	0.73	N	000180	500	360 억	913817	N	N	0	N	N
111	20241211	110103	57	100.00	KOSPI			N	N	N	N	N	1185	19	2	1.63	42672781	36219	52.00	1155	1187	1155	1515	817	1166	1178.19	1.31	0	227	1241	1203	1162	1124	1083	1222	1143	360	349	500	860	1	1	69751600	827	-3.45	0.14	12	0.05	-343.00	8433.00	2320	20240221	-48.92	1121	20241210	5.71	2320	-48.92	20240221	1121	5.71	20241210	2320	-48.92	20240221	1121	5.71	20241210	0.73	N	000180	500	360 억	913817	N	N	0	N	N
112	20241211	100103	57	100.00	KOSPI			N	N	N	N	N	1177	11	2	0.94	20382710	17348	24.90	1155	1178	1155	1515	817	1166	1174.93	1.31	0	-187	1241	1203	1162	1124	1083	1222	1143	360	349	500	860	1	1	69751600	821	-3.43	0.14	12	0.02	-343.00	8433.00	2320	20240221	-49.27	1121	20241210	5.00	2320	-49.27	20240221	1121	5.00	20241210	2320	-49.27	20240221	1121	5.00	20241210	0.73	N	000180	500	360 억	913817	N	N	0	N	N
113	20241211	090103	57	100.00	KOSPI			N	N	N	N	N	1155	-11	5	-0.94	46200	40	0.06	1155	1155	1155	1515	817	1166	1155.00	1.31	0	0	1241	1203	1162	1124	1083	1222	1143	360	349	500	860	1	1	69751600	806	-3.37	0.14	12	0.00	-343.00	8433.00	2320	20240221	-50.22	1121	20241210	3.03	2320	-50.22	20240221	1121	3.03	20241210	2320	-50.22	20240221	1121	3.03	20241210	0.73	N	000180	500	360 억	913817	N	N	0	N	N
114	20241210	160103	57	100.00	KOSPI	신저가		N	N	N	N	N	1166	23	2	2.01	81113888	69657	67.96	1121	1200	1121	1485	801	1143	1164.44	1.35	0	-24645	1256	1199	1171	1114	1086	1185	1100	360	342	500	840	1	1	69751600	813	-3.40	0.14	12	0.10	-343.00	8433.00	2320	20240221	-49.74	1121	20241210	4.01	2320	-49.74	20240221	1121	4.01	20241210	2320	-49.74	20240221	1121	4.01	20241210	0.73	N	000180	500	360 억	938465	N	N	0	N	N
115	20241210	150103	57	100.00	KOSPI	신저가		N	N	N	N	N	1174	31	2	2.71	74234199	63759	62.21	1121	1200	1121	1485	801	1143	1164.29	1.35	0	-22468	1256	1199	1171	1114	1086	1185	1100	360	342	500	840	1	1	69751600	819	-3.42	0.14	12	0.09	-343.00	8433.00	2320	20240221	-49.40	1121	20241210	4.73	2320	-49.40	20240221	1121	4.73	20241210	2320	-49.40	20240221	1121	4.73	20241210	0.73	N	000180	500	360 억	938465	N	N	0	N	N
116	20241210	140103	57	100.00	KOSPI	신저가		N	N	N	N	N	1177	34	2	2.97	54969440	47285	46.13	1121	1200	1121	1485	801	1143	1162.51	1.35	0	-13904	1256	1199	1171	1114	1086	1185	1100	360	342	500	840	1	1	69751600	821	-3.43	0.14	12	0.07	-343.00	8433.00	2320	20240221	-49.27	1121	20241210	5.00	2320	-49.27	20240221	1121	5.00	20241210	2320	-49.27	20240221	1121	5.00	20241210	0.73	N	000180	500	360 억	938465	N	N	0	N	N
117	20241210	130103	57	100.00	KOSPI	신저가		N	N	N	N	N	1173	30	2	2.62	50951168	43871	42.80	1121	1200	1121	1485	801	1143	1161.39	1.35	0	-10913	1256	1199	1171	1114	1086	1185	1100	360	342	500	840	1	1	69751600	818	-3.42	0.14	12	0.06	-343.00	8433.00	2320	20240221	-49.44	1121	20241210	4.64	2320	-49.44	20240221	1121	4.64	20241210	2320	-49.44	20240221	1121	4.64	20241210	0.73	N	000180	500	360 억	938465	N	N	0	N	N
118	20241210	120103	57	100.00	KOSPI	신저가		N	N	N	N	N	1178	35	2	3.06	50904058	43831	42.76	1121	1200	1121	1485	801	1143	1161.37	1.35	0	-10876	1256	1199	1171	1114	1086	1185	1100	360	342	500	840	1	1	69751600	822	-3.43	0.14	12	0.06	-343.00	8433.00	2320	20240221	-49.22	1121	20241210	5.08	2320	-49.22	20240221	1121	5.08	20241210	2320	-49.22	20240221	1121	5.08	20241210	0.73	N	000180	500	360 억	938465	N	N	0	N	N
119	20241210	110103	57	100.00	KOSPI	신저가		N	N	N	N	N	1179	36	2	3.15	47790646	41179	40.18	1121	1200	1121	1485	801	1143	1160.56	1.35	0	-9628	1256	1199	1171	1114	1086	1185	1100	360	342	500	840	1	1	69751600	822	-3.44	0.14	12	0.06	-343.00	8433.00	2320	20240221	-49.18	1121	20241210	5.17	2320	-49.18	20240221	1121	5.17	20241210	2320	-49.18	20240221	1121	5.17	20241210	0.73	N	000180	500	360 억	938465	N	N	0	N	N
120	20241210	100103	57	100.00	KOSPI	신저가		N	N	N	N	N	1179	36	2	3.15	36060653	31230	30.47	1121	1200	1121	1485	801	1143	1154.68	1.35	0	-7169	1256	1199	1171	1114	1086	1185	1100	360	342	500	840	1	1	69751600	822	-3.44	0.14	12	0.04	-343.00	8433.00	2320	20240221	-49.18	1121	20241210	5.17	2320	-49.18	20240221	1121	5.17	20241210	2320	-49.18	20240221	1121	5.17	20241210	0.73	N	000180	500	360 억	938465	N	N	0	N	N
121	20241210	090104	57	100.00	KOSPI	신저가		N	N	N	N	N	1148	5	2	0.44	6433446	5739	5.60	1121	1148	1121	1485	801	1143	1121.00	1.35	0	90	1256	1199	1171	1114	1086	1185	1100	360	342	500	840	1	1	69751600	801	-3.35	0.14	12	0.01	-343.00	8433.00	2320	20240221	-50.52	1121	20241210	2.41	2320	-50.52	20240221	1121	2.41	20241210	2320	-50.52	20240221	1121	2.41	20241210	0.73	N	000180	500	360 억	938465	N	N	0	N	N
122	20241209	160103	57	100.00	KOSPI	신저가		N	N	N	N	N	1143	-84	5	-6.85	121447731	102486	98.18	1225	1228	1143	1595	859	1227	1185.02	1.36	0	-12321	1253	1240	1230	1217	1207	1246	1223	360	368	500	900	1	1	69751600	797	-3.33	0.14	12	0.15	-343.00	8433.00	2320	20240221	-50.73	1143	20241209	0.00	2320	-50.73	20240221	1143	0.00	20241209	2320	-50.73	20240221	1143	0.00	20241209	0.77	N	000180	500	360 억	950832	N	N	0	N	N
123	20241209	150103	57	100.00	KOSPI	신저가		N	N	N	N	N	1175	-52	5	-4.24	109589058	92281	88.40	1225	1228	1168	1595	859	1227	1187.56	1.36	0	-12071	1253	1240	1230	1217	1207	1246	1223	360	368	500	900	1	1	69751600	820	-3.43	0.14	12	0.13	-343.00	8433.00	2320	20240221	-49.35	1168	20241209	0.60	2320	-49.35	20240221	1168	0.60	20241209	2320	-49.35	20240221	1168	0.60	20241209	0.77	N	000180	500	360 억	950832	N	N	0	N	N
124	20241209	140103	57	100.00	KOSPI	신저가		N	N	N	N	N	1184	-43	5	-3.50	71582653	59838	57.32	1225	1228	1181	1595	859	1227	1196.27	1.36	0	-12145	1253	1240	1230	1217	1207	1246	1223	360	368	500	900	1	1	69751600	826	-3.45	0.14	12	0.09	-343.00	8433.00	2320	20240221	-48.97	1181	20241209	0.25	2320	-48.97	20240221	1181	0.25	20241209	2320	-48.97	20240221	1181	0.25	20241209	0.77	N	000180	500	360 억	950832	N	N	0	N	N
125	20241209	130103	57	100.00	KOSPI	신저가		N	N	N	N	N	1190	-37	5	-3.02	54149162	45090	43.19	1225	1228	1182	1595	859	1227	1200.91	1.36	0	-13148	1253	1240	1230	1217	1207	1246	1223	360	368	500	900	1	1	69751600	830	-3.47	0.14	12	0.06	-343.00	8433.00	2320	20240221	-48.71	1182	20241209	0.68	2320	-48.71	20240221	1182	0.68	20241209	2320	-48.71	20240221	1182	0.68	20241209	0.77	N	000180	500	360 억	950832	N	N	0	N	N
126	20241209	120103	57	100.00	KOSPI	신저가		N	N	N	N	N	1190	-37	5	-3.02	33751992	27875	26.70	1225	1228	1190	1595	859	1227	1210.83	1.36	0	-2124	1253	1240	1230	1217	1207	1246	1223	360	368	500	900	1	1	69751600	830	-3.47	0.14	12	0.04	-343.00	8433.00	2320	20240221	-48.71	1190	20241209	0.00	2320	-48.71	20240221	1190	0.00	20241209	2320	-48.71	20240221	1190	0.00	20241209	0.77	N	000180	500	360 억	950832	N	N	0	N	N
127	20241209	110104	57	100.00	KOSPI	신저가		N	N	N	N	N	1208	-19	5	-1.55	23247953	19091	18.29	1225	1228	1208	1595	859	1227	1217.74	1.36	0	-766	1253	1240	1230	1217	1207	1246	1223	360	368	500	900	1	1	69751600	843	-3.52	0.14	12	0.03	-343.00	8433.00	2320	20240221	-47.93	1208	20241209	0.00	2320	-47.93	20240221	1208	0.00	20241209	2320	-47.93	20240221	1208	0.00	20241209	0.77	N	000180	500	360 억	950832	N	N	0	N	N
128	20241209	100104	57	100.00	KOSPI	신저가		N	N	N	N	N	1218	-9	5	-0.73	16352446	13399	12.84	1225	1228	1217	1595	859	1227	1220.42	1.36	0	-712	1253	1240	1230	1217	1207	1246	1223	360	368	500	900	1	1	69751600	850	-3.55	0.14	12	0.02	-343.00	8433.00	2320	20240221	-47.50	1217	20241209	0.08	2320	-47.50	20240221	1217	0.08	20241209	2320	-47.50	20240221	1217	0.08	20241209	0.77	N	000180	500	360 억	950832	N	N	0	N	N
129	20241209	090103	57	100.00	KOSPI			N	N	N	N	N	1225	-2	5	-0.16	36750	30	0.03	1225	1225	1225	1595	859	1227	1225.00	1.36	0	0	1253	1240	1230	1217	1207	1246	1223	360	368	500	900	1	1	69751600	854	-3.57	0.15	12	0.00	-343.00	8433.00	2320	20240221	-47.20	1220	20241206	0.41	2320	-47.20	20240221	1220	0.41	20241206	2320	-47.20	20240221	1220	0.41	20241206	0.77	N	000180	500	360 억	950832	N	N	0	N	N
130	20241206	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1227	-15	5	-1.21	128053624	104391	277.72	1226	1243	1220	1614	870	1242	1226.67	1.39	0	-17790	1277	1259	1246	1228	1215	1253	1222	360	372	500	910	1	1	69751600	856	-3.58	0.15	12	0.15	-343.00	8433.00	2320	20240221	-47.11	1220	20241206	0.57	2320	-47.11	20240221	1220	0.57	20241206	2320	-47.11	20240221	1220	0.57	20241206	0.78	N	000180	500	360 억	968681	N	N	1	N	N
131	20241206	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1228	-14	5	-1.13	96177355	78431	208.65	1226	1243	1220	1614	870	1242	1226.27	1.39	0	-17500	1277	1259	1246	1228	1215	1253	1222	360	372	500	910	1	1	69751600	857	-3.58	0.15	12	0.11	-343.00	8433.00	2320	20240221	-47.07	1220	20241206	0.66	2320	-47.07	20240221	1220	0.66	20241206	2320	-47.07	20240221	1220	0.66	20241206	0.78	N	000180	500	360 억	968681	N	N	1	N	N
132	20241206	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1225	-17	5	-1.37	67462476	55043	146.43	1226	1243	1220	1614	870	1242	1225.63	1.39	0	-16182	1277	1259	1246	1228	1215	1253	1222	360	372	500	910	1	1	69751600	854	-3.57	0.15	12	0.08	-343.00	8433.00	2320	20240221	-47.20	1220	20241206	0.41	2320	-47.20	20240221	1220	0.41	20241206	2320	-47.20	20240221	1220	0.41	20241206	0.78	N	000180	500	360 억	968681	N	N	1	N	N
133	20241206	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1226	-16	5	-1.29	65870652	53745	142.98	1226	1243	1220	1614	870	1242	1225.61	1.39	0	-15266	1277	1259	1246	1228	1215	1253	1222	360	372	500	910	1	1	69751600	855	-3.57	0.15	12	0.08	-343.00	8433.00	2320	20240221	-47.16	1220	20241206	0.49	2320	-47.16	20240221	1220	0.49	20241206	2320	-47.16	20240221	1220	0.49	20241206	0.78	N	000180	500	360 억	968681	N	N	1	N	N
134	20241206	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1221	-21	5	-1.69	61500665	50166	133.46	1226	1243	1221	1614	870	1242	1225.94	1.39	0	-14805	1277	1259	1246	1228	1215	1253	1222	360	372	500	910	1	1	69751600	852	-3.56	0.14	12	0.07	-343.00	8433.00	2320	20240221	-47.37	1221	20241206	0.00	2320	-47.37	20240221	1221	0.00	20241206	2320	-47.37	20240221	1221	0.00	20241206	0.78	N	000180	500	360 억	968681	N	N	1	N	N
135	20241206	110104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1228	-14	5	-1.13	26093783	21237	56.50	1226	1243	1223	1614	870	1242	1228.69	1.39	0	-11975	1277	1259	1246	1228	1215	1253	1222	360	372	500	910	1	1	69751600	857	-3.58	0.15	12	0.03	-343.00	8433.00	2320	20240221	-47.07	1223	20241206	0.41	2320	-47.07	20240221	1223	0.41	20241206	2320	-47.07	20240221	1223	0.41	20241206	0.78	N	000180	500	360 억	968681	N	N	1	N	N
136	20241206	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1231	-11	5	-0.89	9854081	8037	21.38	1226	1243	1224	1614	870	1242	1226.09	1.39	0	-1774	1277	1259	1246	1228	1215	1253	1222	360	372	500	910	1	1	69751600	859	-3.59	0.15	12	0.01	-343.00	8433.00	2320	20240221	-46.94	1224	20241206	0.57	2320	-46.94	20240221	1224	0.57	20241206	2320	-46.94	20240221	1224	0.57	20241206	0.78	N	000180	500	360 억	968681	N	N	1	N	N
137	20241206	090103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1243	1	2	0.08	761514	621	1.65	1226	1243	1226	1614	870	1242	1226.27	1.39	0	81	1277	1259	1246	1228	1215	1253	1222	360	372	500	910	1	1	69751600	867	-3.62	0.15	12	0.00	-343.00	8433.00	2320	20240221	-46.42	1226	20241206	1.39	2320	-46.42	20240221	1226	1.39	20241206	2320	-46.42	20240221	1226	1.39	20241206	0.78	N	000180	500	360 억	968681	N	N	1	N	N
138	20241205	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1242	-18	5	-1.43	46857588	37582	17.45	1260	1264	1233	1638	882	1260	1246.81	1.41	0	-12095	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	866	-3.62	0.15	12	0.05	-343.00	8433.00	2320	20240221	-46.47	1233	20241205	0.73	2320	-46.47	20240221	1233	0.73	20241205	2320	-46.47	20240221	1233	0.73	20241205	0.81	N	000180	500	360 억	980776	N	N	1	N	N
139	20241205	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1236	-24	5	-1.90	46561991	37344	17.34	1260	1264	1233	1638	882	1260	1246.84	1.41	0	-11937	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	862	-3.60	0.15	12	0.05	-343.00	8433.00	2320	20240221	-46.72	1233	20241205	0.24	2320	-46.72	20240221	1233	0.24	20241205	2320	-46.72	20240221	1233	0.24	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
140	20241205	140102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1240	-20	5	-1.59	30841285	24684	11.46	1260	1264	1240	1638	882	1260	1249.44	1.41	0	-8211	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	865	-3.62	0.15	12	0.04	-343.00	8433.00	2320	20240221	-46.55	1240	20241205	0.00	2320	-46.55	20240221	1240	0.00	20241205	2320	-46.55	20240221	1240	0.00	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
141	20241205	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1248	-12	5	-0.95	23464820	18748	8.70	1260	1264	1241	1638	882	1260	1251.59	1.41	0	-4281	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	870	-3.64	0.15	12	0.03	-343.00	8433.00	2320	20240221	-46.21	1241	20241205	0.56	2320	-46.21	20240221	1241	0.56	20241205	2320	-46.21	20240221	1241	0.56	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
142	20241205	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1250	-10	5	-0.79	19291946	15400	7.15	1260	1264	1241	1638	882	1260	1252.72	1.41	0	-3831	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	872	-3.64	0.15	12	0.02	-343.00	8433.00	2320	20240221	-46.12	1241	20241205	0.73	2320	-46.12	20240221	1241	0.73	20241205	2320	-46.12	20240221	1241	0.73	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
143	20241205	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1250	-10	5	-0.79	16316946	13020	6.04	1260	1264	1241	1638	882	1260	1253.22	1.41	0	-1451	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	872	-3.64	0.15	12	0.02	-343.00	8433.00	2320	20240221	-46.12	1241	20241205	0.73	2320	-46.12	20240221	1241	0.73	20241205	2320	-46.12	20240221	1241	0.73	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
144	20241205	100102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1250	-10	5	-0.79	12539184	9996	4.64	1260	1264	1241	1638	882	1260	1254.42	1.41	0	469	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	872	-3.64	0.15	12	0.01	-343.00	8433.00	2320	20240221	-46.12	1241	20241205	0.73	2320	-46.12	20240221	1241	0.73	20241205	2320	-46.12	20240221	1241	0.73	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
145	20241205	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1260	0	3	0.00	454860	361	0.17	1260	1260	1260	1638	882	1260	1260.00	1.41	0	-52	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	879	-3.67	0.15	12	0.00	-343.00	8433.00	2320	20240221	-45.69	1250	20241204	0.80	2320	-45.69	20240221	1250	0.80	20241204	2320	-45.69	20240221	1250	0.80	20241204	0.81	N	000180	500	360 억	980776	N	N	0	N	N
146	20241204	160102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1260	-21	5	-1.64	270074155	214859	210.57	1251	1277	1250	1665	897	1281	1256.98	1.41	0	-1862	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	879	-3.67	0.15	12	0.31	-343.00	8433.00	2320	20240221	-45.69	1250	20241204	0.80	2320	-45.69	20240221	1250	0.80	20241204	2320	-45.69	20240221	1250	0.80	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
147	20241204	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1260	-21	5	-1.64	265316231	211063	206.85	1251	1277	1250	1665	897	1281	1257.05	1.41	0	-1765	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	879	-3.67	0.15	12	0.30	-343.00	8433.00	2320	20240221	-45.69	1250	20241204	0.80	2320	-45.69	20240221	1250	0.80	20241204	2320	-45.69	20240221	1250	0.80	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
148	20241204	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1258	-23	5	-1.80	173893775	138140	135.38	1251	1277	1251	1665	897	1281	1258.82	1.41	0	-449	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	877	-3.67	0.15	12	0.20	-343.00	8433.00	2320	20240221	-45.78	1251	20241204	0.56	2320	-45.78	20240221	1251	0.56	20241204	2320	-45.78	20240221	1251	0.56	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
149	20241204	130102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1263	-18	5	-1.41	109896586	87291	85.55	1251	1277	1251	1665	897	1281	1258.97	1.41	0	-602	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	881	-3.68	0.15	12	0.13	-343.00	8433.00	2320	20240221	-45.56	1251	20241204	0.96	2320	-45.56	20240221	1251	0.96	20241204	2320	-45.56	20240221	1251	0.96	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
150	20241204	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1262	-19	5	-1.48	89643794	71168	69.75	1251	1277	1251	1665	897	1281	1259.61	1.41	0	-90	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	880	-3.68	0.15	12	0.10	-343.00	8433.00	2320	20240221	-45.60	1251	20241204	0.88	2320	-45.60	20240221	1251	0.88	20241204	2320	-45.60	20240221	1251	0.88	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
151	20241204	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1263	-18	5	-1.41	84802893	67316	65.97	1251	1277	1251	1665	897	1281	1259.77	1.41	0	13	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	881	-3.68	0.15	12	0.10	-343.00	8433.00	2320	20240221	-45.56	1251	20241204	0.96	2320	-45.56	20240221	1251	0.96	20241204	2320	-45.56	20240221	1251	0.96	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
152	20241204	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1263	-18	5	-1.41	59422519	47119	46.18	1251	1277	1251	1665	897	1281	1261.12	1.41	0	-579	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	881	-3.68	0.15	12	0.07	-343.00	8433.00	2320	20240221	-45.56	1251	20241204	0.96	2320	-45.56	20240221	1251	0.96	20241204	2320	-45.56	20240221	1251	0.96	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
153	20241204	090103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1251	-30	5	-2.34	7521012	6012	5.89	1251	1251	1251	1665	897	1281	1251.00	1.41	0	-804	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	873	-3.65	0.15	12	0.01	-343.00	8433.00	2320	20240221	-46.08	1251	20241204	0.00	2320	-46.08	20240221	1251	0.00	20241204	2320	-46.08	20240221	1251	0.00	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
154	20241203	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1281	0	3	0.00	129927011	102039	134.54	1276	1281	1268	1665	897	1281	1273.31	1.43	0	-15644	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	894	-3.73	0.15	12	0.15	-343.00	8433.00	2320	20240221	-44.78	1268	20241203	1.03	2320	-44.78	20240221	1268	1.03	20241203	2320	-44.78	20240221	1268	1.03	20241203	0.84	N	000180	500	360 억	998241	N	N	2	N	N
155	20241203	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1277	-4	5	-0.31	112332432	88262	116.37	1276	1281	1268	1665	897	1281	1272.72	1.43	0	-14253	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	891	-3.72	0.15	12	0.13	-343.00	8433.00	2320	20240221	-44.96	1268	20241203	0.71	2320	-44.96	20240221	1268	0.71	20241203	2320	-44.96	20240221	1268	0.71	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
156	20241203	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1275	-6	5	-0.47	88702937	69686	91.88	1276	1281	1269	1665	897	1281	1272.89	1.43	0	-12121	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	889	-3.72	0.15	12	0.10	-343.00	8433.00	2320	20240221	-45.04	1269	20241203	0.47	2320	-45.04	20240221	1269	0.47	20241203	2320	-45.04	20240221	1269	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
157	20241203	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1275	-6	5	-0.47	79438612	62422	82.30	1276	1281	1269	1665	897	1281	1272.61	1.43	0	-10185	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	889	-3.72	0.15	12	0.09	-343.00	8433.00	2320	20240221	-45.04	1269	20241203	0.47	2320	-45.04	20240221	1269	0.47	20241203	2320	-45.04	20240221	1269	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
158	20241203	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1274	-7	5	-0.55	39896184	31285	41.25	1276	1281	1271	1665	897	1281	1275.25	1.43	0	-11496	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	889	-3.71	0.15	12	0.04	-343.00	8433.00	2320	20240221	-45.09	1271	20241203	0.24	2320	-45.09	20240221	1271	0.24	20241203	2320	-45.09	20240221	1271	0.24	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
159	20241203	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1277	-4	5	-0.31	33104990	25953	34.22	1276	1281	1271	1665	897	1281	1275.57	1.43	0	-9025	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	891	-3.72	0.15	12	0.04	-343.00	8433.00	2320	20240221	-44.96	1271	20241203	0.47	2320	-44.96	20240221	1271	0.47	20241203	2320	-44.96	20240221	1271	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
160	20241203	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1281	0	3	0.00	6990109	5458	7.20	1276	1281	1275	1665	897	1281	1280.71	1.43	0	-127	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	894	-3.73	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.78	1275	20241203	0.47	2320	-44.78	20240221	1275	0.47	20241203	2320	-44.78	20240221	1275	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
161	20241203	090103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1281	0	3	0.00	227073	178	0.23	1276	1281	1275	1665	897	1281	1275.69	1.43	0	-15	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	894	-3.73	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.78	1275	20241203	0.47	2320	-44.78	20240221	1275	0.47	20241203	2320	-44.78	20240221	1275	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
162	20241202	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1281	-36	5	-2.73	98282918	75844	367.66	1305	1317	1280	1712	922	1317	1295.86	1.45	0	-14268	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	894	-3.73	0.15	12	0.11	-343.00	8433.00	2320	20240221	-44.78	1280	20241202	0.08	2320	-44.78	20240221	1280	0.08	20241202	2320	-44.78	20240221	1280	0.08	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
163	20241202	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1285	-32	5	-2.43	96109047	74147	359.43	1305	1317	1280	1712	922	1317	1296.20	1.45	0	-14153	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	896	-3.75	0.15	12	0.11	-343.00	8433.00	2320	20240221	-44.61	1280	20241202	0.39	2320	-44.61	20240221	1280	0.39	20241202	2320	-44.61	20240221	1280	0.39	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
164	20241202	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1286	-31	5	-2.35	89620414	69095	334.94	1305	1317	1280	1712	922	1317	1297.06	1.45	0	-11381	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	897	-3.75	0.15	12	0.10	-343.00	8433.00	2320	20240221	-44.57	1280	20241202	0.47	2320	-44.57	20240221	1280	0.47	20241202	2320	-44.57	20240221	1280	0.47	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
165	20241202	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1287	-30	5	-2.28	79760130	61406	297.67	1305	1317	1285	1712	922	1317	1298.90	1.45	0	-10776	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	898	-3.75	0.15	12	0.09	-343.00	8433.00	2320	20240221	-44.53	1285	20241202	0.16	2320	-44.53	20240221	1285	0.16	20241202	2320	-44.53	20240221	1285	0.16	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
166	20241202	120104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1302	-15	5	-1.14	59222343	45507	220.60	1305	1317	1290	1712	922	1317	1301.39	1.45	0	-7164	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	908	-3.80	0.15	12	0.07	-343.00	8433.00	2320	20240221	-43.88	1290	20241202	0.93	2320	-43.88	20240221	1290	0.93	20241202	2320	-43.88	20240221	1290	0.93	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
167	20241202	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1299	-18	5	-1.37	58255668	44765	217.00	1305	1317	1290	1712	922	1317	1301.37	1.45	0	-6738	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	906	-3.79	0.15	12	0.06	-343.00	8433.00	2320	20240221	-44.01	1290	20241202	0.70	2320	-44.01	20240221	1290	0.70	20241202	2320	-44.01	20240221	1290	0.70	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
168	20241202	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1299	-18	5	-1.37	29482317	22670	109.89	1305	1317	1290	1712	922	1317	1300.50	1.45	0	323	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	906	-3.79	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.01	1290	20241202	0.70	2320	-44.01	20240221	1290	0.70	20241202	2320	-44.01	20240221	1290	0.70	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
169	20241202	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1305	-12	5	-0.91	92655	71	0.34	1305	1305	1305	1712	922	1317	1305.00	1.45	0	0	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	910	-3.80	0.15	12	0.00	-343.00	8433.00	2320	20240221	-43.75	1298	20241129	0.54	2320	-43.75	20240221	1298	0.54	20241129	2320	-43.75	20240221	1298	0.54	20241129	0.88	N	000180	500	360 억	1012509	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History