KissMeData/002450/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160137	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32165864	29492	130.35	1094	1095	1084	1415	763	1089	1090.66	1.48	-307	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
3	20231229	150136	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32165864	29492	130.35	1094	1095	1084	1415	763	1089	1090.66	1.48	-307	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
4	20231229	140136	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32165864	29492	130.35	1094	1095	1084	1415	763	1089	1090.66	1.48	-307	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
5	20231229	130137	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32165864	29492	130.35	1094	1095	1084	1415	763	1089	1090.66	1.48	-307	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
6	20231229	120136	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32165864	29492	130.35	1094	1095	1084	1415	763	1089	1090.66	1.48	-307	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
7	20231229	110133	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32165864	29492	130.35	1094	1095	1084	1415	763	1089	1090.66	1.48	-307	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
8	20231229	100134	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32165864	29492	130.35	1094	1095	1084	1415	763	1089	1090.66	1.48	-307	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
9	20231229	090134	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32165864	29492	130.35	1094	1095	1084	1415	763	1089	1090.66	1.48	-307	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
10	20231228	160134	57	100.00	KOSPI	N	N	N	N		N	1090	1	2	0.09	32122264	29452	130.17	1094	1095	1084	1415	763	1089	1090.66	1.48	0	-924	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	987	6.53	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338398	N	N	18	N	N
11	20231228	150134	57	100.00	KOSPI	N	N	N	N		N	1094	5	2	0.46	29449860	27001	119.34	1094	1095	1084	1415	763	1089	1090.70	1.48	0	-375	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	990	6.55	0.35	12	0.03	167.00	3085.00	1350	20221227	-18.96	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1344	-18.60	20230202	1026	6.63	20231031	0.76	N	002450	500	452 억	1338398	N	N	12	N	N
12	20231228	140133	57	100.00	KOSPI	N	N	N	N		N	1094	5	2	0.46	26065683	23898	105.63	1094	1095	1084	1415	763	1089	1090.71	1.48	0	-357	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	990	6.55	0.35	12	0.03	167.00	3085.00	1350	20221227	-18.96	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1344	-18.60	20230202	1026	6.63	20231031	0.76	N	002450	500	452 억	1338398	N	N	12	N	N
13	20231228	130133	57	100.00	KOSPI	N	N	N	N		N	1094	5	2	0.46	20120903	18464	81.61	1094	1095	1084	1415	763	1089	1089.74	1.48	0	-357	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	990	6.55	0.35	12	0.02	167.00	3085.00	1350	20221227	-18.96	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1344	-18.60	20230202	1026	6.63	20231031	0.76	N	002450	500	452 억	1338398	N	N	12	N	N
14	20231228	120134	57	100.00	KOSPI	N	N	N	N		N	1093	4	2	0.37	18915564	17359	76.72	1094	1095	1084	1415	763	1089	1089.67	1.48	0	-357	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	990	6.54	0.35	12	0.02	167.00	3085.00	1350	20221227	-19.04	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1344	-18.68	20230202	1026	6.53	20231031	0.76	N	002450	500	452 억	1338398	N	N	12	N	N
15	20231228	110133	57	100.00	KOSPI	N	N	N	N		N	1093	4	2	0.37	14913251	13689	60.50	1094	1095	1084	1415	763	1089	1089.43	1.48	0	-304	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	990	6.54	0.35	12	0.02	167.00	3085.00	1350	20221227	-19.04	1026	20231031	6.53	1344	-18.68	20230202	1026	6.53	20231031	1344	-18.68	20230202	1026	6.53	20231031	0.76	N	002450	500	452 억	1338398	N	N	12	N	N
16	20231228	100133	57	100.00	KOSPI	N	N	N	N		N	1089	0	3	0.00	11474938	10534	46.56	1094	1095	1084	1415	763	1089	1089.32	1.48	0	-258	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	986	6.52	0.35	12	0.01	167.00	3085.00	1350	20221227	-19.33	1026	20231031	6.14	1344	-18.97	20230202	1026	6.14	20231031	1344	-18.97	20230202	1026	6.14	20231031	0.76	N	002450	500	452 억	1338398	N	N	12	N	N
17	20231228	090132	57	100.00	KOSPI	N	N	N	N		N	1095	6	2	0.55	77671	71	0.31	1094	1095	1092	1415	763	1089	1093.96	1.48	0	-3	1099	1094	1087	1082	1075	1090	1078	453	326	500	780	1	1	90530915	991	6.56	0.35	12	0.00	167.00	3085.00	1350	20221227	-18.89	1026	20231031	6.73	1344	-18.53	20230202	1026	6.73	20231031	1344	-18.53	20230202	1026	6.73	20231031	0.76	N	002450	500	452 억	1338398	N	N	12	N	N
18	20231227	160134	55	50.00	KOSPI	N	N	N	Y	50	N	1089	-5	5	-0.46	24066353	22175	20.41	1092	1092	1080	1422	766	1094	1085.28	1.48	0	873	1120	1106	1100	1086	1080	1104	1084	453	328	500	780	1	1	90530915	986	6.52	0.35	12	0.02	167.00	3085.00	1350	20221227	-19.33	1026	20231031	6.14	1344	-18.97	20230202	1026	6.14	20231031	1350	-19.33	20221227	1026	6.14	20231031	0.76	N	002450	500	452 억	1343625	N	N	12	N	N
19	20231227	150134	55	50.00	KOSPI	N	N	N	Y	50	N	1087	-7	5	-0.64	14479568	13340	12.28	1092	1092	1080	1422	766	1094	1085.42	1.48	0	500	1120	1106	1100	1086	1080	1104	1084	453	328	500	780	1	1	90530915	984	6.51	0.35	12	0.01	167.00	3085.00	1350	20221227	-19.48	1026	20231031	5.95	1344	-19.12	20230202	1026	5.95	20231031	1350	-19.48	20221227	1026	5.95	20231031	0.76	N	002450	500	452 억	1343625	N	N	0	N	N
20	20231227	140133	55	50.00	KOSPI	N	N	N	Y	50	N	1090	-4	5	-0.37	12026241	11089	10.20	1092	1092	1080	1422	766	1094	1084.52	1.48	0	353	1120	1106	1100	1086	1080	1104	1084	453	328	500	780	1	1	90530915	987	6.53	0.35	12	0.01	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	1344	-18.90	20230202	1026	6.24	20231031	1350	-19.26	20221227	1026	6.24	20231031	0.76	N	002450	500	452 억	1343625	N	N	0	N	N
21	20231227	130133	55	50.00	KOSPI	N	N	N	Y	50	N	1087	-7	5	-0.64	11332450	10451	9.62	1092	1092	1080	1422	766	1094	1084.34	1.48	0	366	1120	1106	1100	1086	1080	1104	1084	453	328	500	780	1	1	90530915	984	6.51	0.35	12	0.01	167.00	3085.00	1350	20221227	-19.48	1026	20231031	5.95	1344	-19.12	20230202	1026	5.95	20231031	1350	-19.48	20221227	1026	5.95	20231031	0.76	N	002450	500	452 억	1343625	N	N	0	N	N
22	20231227	120133	55	50.00	KOSPI	N	N	N	Y	50	N	1087	-7	5	-0.64	10570557	9748	8.97	1092	1092	1080	1422	766	1094	1084.38	1.48	0	368	1120	1106	1100	1086	1080	1104	1084	453	328	500	780	1	1	90530915	984	6.51	0.35	12	0.01	167.00	3085.00	1350	20221227	-19.48	1026	20231031	5.95	1344	-19.12	20230202	1026	5.95	20231031	1350	-19.48	20221227	1026	5.95	20231031	0.76	N	002450	500	452 억	1343625	N	N	0	N	N
23	20231227	110134	55	50.00	KOSPI	N	N	N	Y	50	N	1088	-6	5	-0.55	10118476	9332	8.59	1092	1092	1080	1422	766	1094	1084.28	1.48	0	295	1120	1106	1100	1086	1080	1104	1084	453	328	500	780	1	1	90530915	985	6.51	0.35	12	0.01	167.00	3085.00	1350	20221227	-19.41	1026	20231031	6.04	1344	-19.05	20230202	1026	6.04	20231031	1350	-19.41	20221227	1026	6.04	20231031	0.76	N	002450	500	452 억	1343625	N	N	0	N	N
24	20231227	100133	55	50.00	KOSPI	N	N	N	Y	50	N	1088	-6	5	-0.55	8330135	7686	7.07	1092	1092	1080	1422	766	1094	1083.81	1.48	0	309	1120	1106	1100	1086	1080	1104	1084	453	328	500	780	1	1	90530915	985	6.51	0.35	12	0.01	167.00	3085.00	1350	20221227	-19.41	1026	20231031	6.04	1344	-19.05	20230202	1026	6.04	20231031	1350	-19.41	20221227	1026	6.04	20231031	0.76	N	002450	500	452 억	1343625	N	N	0	N	N
25	20231227	090133	55	50.00	KOSPI	N	N	N	Y	50	N	1092	-2	5	-0.18	1557192	1426	1.31	1092	1092	1092	1422	766	1094	1092.00	1.48	0	-14	1120	1106	1100	1086	1080	1104	1084	453	328	500	780	1	1	90530915	989	6.54	0.35	12	0.00	167.00	3085.00	1350	20221227	-19.11	1026	20231031	6.43	1344	-18.75	20230202	1026	6.43	20231031	1350	-19.11	20221227	1026	6.43	20231031	0.76	N	002450	500	452 억	1343625	N	N	0	N	N
26	20231226	160134	57	100.00	KOSPI	N	N	N	N		N	1094	-20	5	-1.80	119452068	108665	160.14	1114	1114	1094	1448	780	1114	1099.32	1.48	0	-165	1124	1118	1114	1108	1104	1122	1112	453	334	500	800	1	1	90530915	990	6.55	0.35	12	0.12	167.00	3085.00	1350	20221227	-18.96	1026	20231031	6.63	1344	-18.60	20230202	1026	6.63	20231031	1350	-18.96	20221227	1026	6.63	20231031	0.76	N	002450	500	452 억	1343573	N	N	1	N	N
27	20231226	150133	57	100.00	KOSPI	N	N	N	N		N	1102	-12	5	-1.08	83590743	75906	111.86	1114	1114	1095	1448	780	1114	1101.24	1.48	0	3512	1124	1118	1114	1108	1104	1122	1112	453	334	500	800	1	1	90530915	998	6.60	0.36	12	0.08	167.00	3085.00	1350	20221227	-18.37	1026	20231031	7.41	1344	-18.01	20230202	1026	7.41	20231031	1350	-18.37	20221227	1026	7.41	20231031	0.76	N	002450	500	452 억	1343573	N	N	1	N	N
28	20231226	140134	57	100.00	KOSPI	N	N	N	N		N	1109	-5	5	-0.45	45496636	41244	60.78	1114	1114	1100	1448	780	1114	1103.11	1.48	0	-95	1124	1118	1114	1108	1104	1122	1112	453	334	500	800	1	1	90530915	1004	6.64	0.36	12	0.05	167.00	3085.00	1350	20221227	-17.85	1026	20231031	8.09	1344	-17.49	20230202	1026	8.09	20231031	1350	-17.85	20221227	1026	8.09	20231031	0.76	N	002450	500	452 억	1343573	N	N	1	N	N
29	20231226	130133	57	100.00	KOSPI	N	N	N	N		N	1107	-7	5	-0.63	43984808	39880	58.77	1114	1114	1100	1448	780	1114	1102.93	1.48	0	-34	1124	1118	1114	1108	1104	1122	1112	453	334	500	800	1	1	90530915	1002	6.63	0.36	12	0.04	167.00	3085.00	1350	20221227	-18.00	1026	20231031	7.89	1344	-17.63	20230202	1026	7.89	20231031	1350	-18.00	20221227	1026	7.89	20231031	0.76	N	002450	500	452 억	1343573	N	N	1	N	N
30	20231226	120134	57	100.00	KOSPI	N	N	N	N		N	1104	-10	5	-0.90	40784969	36985	54.50	1114	1114	1100	1448	780	1114	1102.74	1.48	0	29	1124	1118	1114	1108	1104	1122	1112	453	334	500	800	1	1	90530915	999	6.61	0.36	12	0.04	167.00	3085.00	1350	20221227	-18.22	1026	20231031	7.60	1344	-17.86	20230202	1026	7.60	20231031	1350	-18.22	20221227	1026	7.60	20231031	0.76	N	002450	500	452 억	1343573	N	N	1	N	N
31	20231226	110134	57	100.00	KOSPI	N	N	N	N		N	1102	-12	5	-1.08	34942012	31683	46.69	1114	1114	1100	1448	780	1114	1102.86	1.48	0	93	1124	1118	1114	1108	1104	1122	1112	453	334	500	800	1	1	90530915	998	6.60	0.36	12	0.03	167.00	3085.00	1350	20221227	-18.37	1026	20231031	7.41	1344	-18.01	20230202	1026	7.41	20231031	1350	-18.37	20221227	1026	7.41	20231031	0.76	N	002450	500	452 억	1343573	N	N	1	N	N
32	20231226	100134	57	100.00	KOSPI	N	N	N	N		N	1104	-10	5	-0.90	32088321	29095	42.88	1114	1114	1100	1448	780	1114	1102.88	1.48	0	8	1124	1118	1114	1108	1104	1122	1112	453	334	500	800	1	1	90530915	999	6.61	0.36	12	0.03	167.00	3085.00	1350	20221227	-18.22	1026	20231031	7.60	1344	-17.86	20230202	1026	7.60	20231031	1350	-18.22	20221227	1026	7.60	20231031	0.76	N	002450	500	452 억	1343573	N	N	1	N	N
33	20231226	090134	57	100.00	KOSPI	N	N	N	N		N	1114	0	3	0.00	66840	60	0.09	1114	1114	1114	1448	780	1114	1114.00	1.48	0	-8	1124	1118	1114	1108	1104	1122	1112	453	334	500	800	1	1	90530915	1009	6.67	0.36	12	0.00	167.00	3085.00	1350	20221227	-17.48	1026	20231031	8.58	1344	-17.11	20230202	1026	8.58	20231031	1350	-17.48	20221227	1026	8.58	20231031	0.76	N	002450	500	452 억	1343573	N	N	1	N	N
34	20231222	160132	57	100.00	KOSPI	N	N	N	N		N	1114	0	3	0.00	75388704	67842	114.28	1110	1120	1110	1448	780	1114	1111.23	1.48	0	-21240	1129	1121	1116	1108	1103	1119	1106	453	334	500	800	1	1	90530915	1009	6.67	0.36	12	0.07	167.00	3085.00	1350	20221227	-17.48	1026	20231031	8.58	1344	-17.11	20230202	1026	8.58	20231031	1350	-17.48	20221227	1026	8.58	20231031	0.76	N	002450	500	452 억	1342952	N	N	1	N	N
35	20231222	150133	57	100.00	KOSPI	N	N	N	N		N	1112	-2	5	-0.18	52685941	47395	79.84	1110	1120	1110	1448	780	1114	1111.64	1.48	0	-21227	1129	1121	1116	1108	1103	1119	1106	453	334	500	800	1	1	90530915	1007	6.66	0.36	12	0.05	167.00	3085.00	1350	20221227	-17.63	1026	20231031	8.38	1344	-17.26	20230202	1026	8.38	20231031	1350	-17.63	20221227	1026	8.38	20231031	0.76	N	002450	500	452 억	1342952	N	N	0	N	N
36	20231222	140132	57	100.00	KOSPI	N	N	N	N		N	1112	-2	5	-0.18	44949266	40434	68.11	1110	1120	1110	1448	780	1114	1111.67	1.48	0	-17469	1129	1121	1116	1108	1103	1119	1106	453	334	500	800	1	1	90530915	1007	6.66	0.36	12	0.04	167.00	3085.00	1350	20221227	-17.63	1026	20231031	8.38	1344	-17.26	20230202	1026	8.38	20231031	1350	-17.63	20221227	1026	8.38	20231031	0.76	N	002450	500	452 억	1342952	N	N	0	N	N
37	20231222	130132	57	100.00	KOSPI	N	N	N	N		N	1110	-4	5	-0.36	40020908	36000	60.64	1110	1120	1110	1448	780	1114	1111.69	1.48	0	-13847	1129	1121	1116	1108	1103	1119	1106	453	334	500	800	1	1	90530915	1005	6.65	0.36	12	0.04	167.00	3085.00	1350	20221227	-17.78	1026	20231031	8.19	1344	-17.41	20230202	1026	8.19	20231031	1350	-17.78	20221227	1026	8.19	20231031	0.76	N	002450	500	452 억	1342952	N	N	0	N	N
38	20231222	120132	57	100.00	KOSPI	N	N	N	N		N	1112	-2	5	-0.18	21962071	19741	33.25	1110	1120	1110	1448	780	1114	1112.51	1.48	0	-9917	1129	1121	1116	1108	1103	1119	1106	453	334	500	800	1	1	90530915	1007	6.66	0.36	12	0.02	167.00	3085.00	1350	20221227	-17.63	1026	20231031	8.38	1344	-17.26	20230202	1026	8.38	20231031	1350	-17.63	20221227	1026	8.38	20231031	0.76	N	002450	500	452 억	1342952	N	N	0	N	N
39	20231222	110133	57	100.00	KOSPI	N	N	N	N		N	1113	-1	5	-0.09	17085158	15359	25.87	1110	1120	1110	1448	780	1114	1112.39	1.48	0	-6208	1129	1121	1116	1108	1103	1119	1106	453	334	500	800	1	1	90530915	1008	6.66	0.36	12	0.02	167.00	3085.00	1350	20221227	-17.56	1026	20231031	8.48	1344	-17.19	20230202	1026	8.48	20231031	1350	-17.56	20221227	1026	8.48	20231031	0.76	N	002450	500	452 억	1342952	N	N	0	N	N
40	20231222	100132	57	100.00	KOSPI	N	N	N	N		N	1113	-1	5	-0.09	12144384	10918	18.39	1110	1117	1110	1448	780	1114	1112.33	1.48	0	-2199	1129	1121	1116	1108	1103	1119	1106	453	334	500	800	1	1	90530915	1008	6.66	0.36	12	0.01	167.00	3085.00	1350	20221227	-17.56	1026	20231031	8.48	1344	-17.19	20230202	1026	8.48	20231031	1350	-17.56	20221227	1026	8.48	20231031	0.76	N	002450	500	452 억	1342952	N	N	0	N	N
41	20231222	090132	57	100.00	KOSPI	N	N	N	N		N	1114	0	3	0.00	6588096	5934	10.00	1110	1114	1110	1448	780	1114	1110.23	1.48	0	339	1129	1121	1116	1108	1103	1119	1106	453	334	500	800	1	1	90530915	1009	6.67	0.36	12	0.01	167.00	3085.00	1350	20221227	-17.48	1026	20231031	8.58	1344	-17.11	20230202	1026	8.58	20231031	1350	-17.48	20221227	1026	8.58	20231031	0.76	N	002450	500	452 억	1342952	N	N	0	N	N
42	20231221	160132	57	100.00	KOSPI	N	N	N	N		N	1114	-5	5	-0.45	66142496	59313	181.96	1119	1124	1111	1454	784	1119	1115.15	1.48	0	-1266	1143	1131	1122	1110	1101	1126	1105	453	335	500	800	1	1	90530915	1009	6.67	0.36	12	0.07	167.00	3085.00	1350	20221227	-17.48	1026	20231031	8.58	1344	-17.11	20230202	1026	8.58	20231031	1350	-17.48	20221227	1026	8.58	20231031	0.77	N	002450	500	452 억	1342968	N	N	0	N	N
43	20231221	150133	57	100.00	KOSPI	N	N	N	N		N	1118	-1	5	-0.09	64634140	57959	177.80	1119	1124	1111	1454	784	1119	1115.17	1.48	0	-112	1143	1131	1122	1110	1101	1126	1105	453	335	500	800	1	1	90530915	1012	6.69	0.36	12	0.06	167.00	3085.00	1350	20221227	-17.19	1026	20231031	8.97	1344	-16.82	20230202	1026	8.97	20231031	1350	-17.19	20221227	1026	8.97	20231031	0.77	N	002450	500	452 억	1342968	N	N	0	N	N
44	20231221	140132	57	100.00	KOSPI	N	N	N	N		N	1117	-2	5	-0.18	47163767	42316	129.82	1119	1124	1111	1454	784	1119	1114.56	1.48	0	20	1143	1131	1122	1110	1101	1126	1105	453	335	500	800	1	1	90530915	1011	6.69	0.36	12	0.05	167.00	3085.00	1350	20221227	-17.26	1026	20231031	8.87	1344	-16.89	20230202	1026	8.87	20231031	1350	-17.26	20221227	1026	8.87	20231031	0.77	N	002450	500	452 억	1342968	N	N	0	N	N
45	20231221	130132	57	100.00	KOSPI	N	N	N	N		N	1117	-2	5	-0.18	23007889	20592	63.17	1119	1124	1112	1454	784	1119	1117.32	1.48	0	-19	1143	1131	1122	1110	1101	1126	1105	453	335	500	800	1	1	90530915	1011	6.69	0.36	12	0.02	167.00	3085.00	1350	20221227	-17.26	1026	20231031	8.87	1344	-16.89	20230202	1026	8.87	20231031	1350	-17.26	20221227	1026	8.87	20231031	0.77	N	002450	500	452 억	1342968	N	N	0	N	N
46	20231221	120133	57	100.00	KOSPI	N	N	N	N		N	1117	-2	5	-0.18	22948837	20539	63.01	1119	1124	1112	1454	784	1119	1117.33	1.48	0	-19	1143	1131	1122	1110	1101	1126	1105	453	335	500	800	1	1	90530915	1011	6.69	0.36	12	0.02	167.00	3085.00	1350	20221227	-17.26	1026	20231031	8.87	1344	-16.89	20230202	1026	8.87	20231031	1350	-17.26	20221227	1026	8.87	20231031	0.77	N	002450	500	452 억	1342968	N	N	0	N	N
47	20231221	110133	57	100.00	KOSPI	N	N	N	N		N	1117	-2	5	-0.18	19043083	17029	52.24	1119	1124	1114	1454	784	1119	1118.27	1.48	0	-19	1143	1131	1122	1110	1101	1126	1105	453	335	500	800	1	1	90530915	1011	6.69	0.36	12	0.02	167.00	3085.00	1350	20221227	-17.26	1026	20231031	8.87	1344	-16.89	20230202	1026	8.87	20231031	1350	-17.26	20221227	1026	8.87	20231031	0.77	N	002450	500	452 억	1342968	N	N	0	N	N
48	20231221	100131	57	100.00	KOSPI	N	N	N	N		N	1123	4	2	0.36	8733791	7800	23.93	1119	1124	1118	1454	784	1119	1119.72	1.48	0	-19	1143	1131	1122	1110	1101	1126	1105	453	335	500	800	1	1	90530915	1017	6.72	0.36	12	0.01	167.00	3085.00	1350	20221227	-16.81	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1350	-16.81	20221227	1026	9.45	20231031	0.77	N	002450	500	452 억	1342968	N	N	0	N	N
49	20231221	090132	57	100.00	KOSPI	N	N	N	N		N	1119	0	3	0.00	215967	193	0.59	1119	1119	1119	1454	784	1119	1119.00	1.48	0	0	1143	1131	1122	1110	1101	1126	1105	453	335	500	800	1	1	90530915	1013	6.70	0.36	12	0.00	167.00	3085.00	1350	20221227	-17.11	1026	20231031	9.06	1344	-16.74	20230202	1026	9.06	20231031	1350	-17.11	20221227	1026	9.06	20231031	0.77	N	002450	500	452 억	1342968	N	N	0	N	N
50	20231220	160133	57	100.00	KOSPI	N	N	N	N		N	1119	-4	5	-0.36	36488473	32597	90.35	1134	1134	1113	1459	787	1123	1119.38	1.48	0	477	1137	1130	1120	1113	1103	1125	1108	453	336	500	800	1	1	90530915	1013	6.70	0.36	12	0.04	167.00	3085.00	1350	20221227	-17.11	1026	20231031	9.06	1344	-16.74	20230202	1026	9.06	20231031	1350	-17.11	20221227	1026	9.06	20231031	0.76	N	002450	500	452 억	1342957	N	N	0	N	N
51	20231220	150136	57	100.00	KOSPI	N	N	N	N		N	1118	-5	5	-0.45	31324819	27982	77.56	1134	1134	1113	1459	787	1123	1119.46	1.48	0	394	1137	1130	1120	1113	1103	1125	1108	453	336	500	800	1	1	90530915	1012	6.69	0.36	12	0.03	167.00	3085.00	1350	20221227	-17.19	1026	20231031	8.97	1344	-16.82	20230202	1026	8.97	20231031	1350	-17.19	20221227	1026	8.97	20231031	0.76	N	002450	500	452 억	1342957	N	N	0	N	N
52	20231220	140137	57	100.00	KOSPI	N	N	N	N		N	1122	-1	5	-0.09	27615202	24662	68.35	1134	1134	1113	1459	787	1123	1119.75	1.48	0	257	1137	1130	1120	1113	1103	1125	1108	453	336	500	800	1	1	90530915	1016	6.72	0.36	12	0.03	167.00	3085.00	1350	20221227	-16.89	1026	20231031	9.36	1344	-16.52	20230202	1026	9.36	20231031	1350	-16.89	20221227	1026	9.36	20231031	0.76	N	002450	500	452 억	1342957	N	N	0	N	N
53	20231220	130137	57	100.00	KOSPI	N	N	N	N		N	1120	-3	5	-0.27	26883792	24010	66.55	1134	1134	1113	1459	787	1123	1119.69	1.48	0	183	1137	1130	1120	1113	1103	1125	1108	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.03	167.00	3085.00	1350	20221227	-17.04	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1350	-17.04	20221227	1026	9.16	20231031	0.76	N	002450	500	452 억	1342957	N	N	0	N	N
54	20231220	120131	57	100.00	KOSPI	N	N	N	N		N	1123	0	3	0.00	11332185	10085	27.95	1134	1134	1121	1459	787	1123	1123.67	1.48	0	101	1137	1130	1120	1113	1103	1125	1108	453	336	500	800	1	1	90530915	1017	6.72	0.36	12	0.01	167.00	3085.00	1350	20221227	-16.81	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1350	-16.81	20221227	1026	9.45	20231031	0.76	N	002450	500	452 억	1342957	N	N	0	N	N
55	20231220	110132	57	100.00	KOSPI	N	N	N	N		N	1125	2	2	0.18	6318470	5620	15.58	1134	1134	1121	1459	787	1123	1124.28	1.48	0	33	1137	1130	1120	1113	1103	1125	1108	453	336	500	800	1	1	90530915	1018	6.74	0.36	12	0.01	167.00	3085.00	1350	20221227	-16.67	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1350	-16.67	20221227	1026	9.65	20231031	0.76	N	002450	500	452 억	1342957	N	N	0	N	N
56	20231220	100131	57	100.00	KOSPI	N	N	N	N		N	1129	6	2	0.53	3165675	2812	7.79	1134	1134	1123	1459	787	1123	1125.77	1.48	0	34	1137	1130	1120	1113	1103	1125	1108	453	336	500	800	1	1	90530915	1022	6.76	0.37	12	0.00	167.00	3085.00	1350	20221227	-16.37	1026	20231031	10.04	1344	-16.00	20230202	1026	10.04	20231031	1350	-16.37	20221227	1026	10.04	20231031	0.76	N	002450	500	452 억	1342957	N	N	0	N	N
57	20231220	090132	57	100.00	KOSPI	N	N	N	N		N	1134	11	2	0.98	733698	647	1.79	1134	1134	1134	1459	787	1123	1134.00	1.48	0	0	1137	1130	1120	1113	1103	1125	1108	453	336	500	800	1	1	90530915	1027	6.79	0.37	12	0.00	167.00	3085.00	1350	20221227	-16.00	1026	20231031	10.53	1344	-15.62	20230202	1026	10.53	20231031	1350	-16.00	20221227	1026	10.53	20231031	0.76	N	002450	500	452 억	1342957	N	N	0	N	N
58	20231219	160132	57	100.00	KOSPI	N	N	N	N		N	1123	-1	5	-0.09	40232427	36079	150.25	1127	1127	1110	1461	787	1124	1115.12	1.48	0	-274	1136	1129	1123	1116	1110	1127	1114	453	337	500	800	1	1	90530915	1017	6.72	0.36	12	0.04	167.00	3085.00	1350	20221215	-16.81	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1350	-16.81	20221227	1026	9.45	20231031	0.77	N	002450	500	452 억	1343005	N	N	0	N	N
59	20231219	150132	57	100.00	KOSPI	N	N	N	N		N	1123	-1	5	-0.09	33969537	30501	127.02	1127	1127	1110	1461	787	1124	1113.72	1.48	0	115	1136	1129	1123	1116	1110	1127	1114	453	337	500	800	1	1	90530915	1017	6.72	0.36	12	0.03	167.00	3085.00	1350	20221215	-16.81	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1350	-16.81	20221227	1026	9.45	20231031	0.77	N	002450	500	452 억	1343005	N	N	0	N	N
60	20231219	140132	57	100.00	KOSPI	N	N	N	N		N	1121	-3	5	-0.27	33041359	29673	123.57	1127	1127	1110	1461	787	1124	1113.52	1.48	0	121	1136	1129	1123	1116	1110	1127	1114	453	337	500	800	1	1	90530915	1015	6.71	0.36	12	0.03	167.00	3085.00	1350	20221215	-16.96	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1350	-16.96	20221227	1026	9.26	20231031	0.77	N	002450	500	452 억	1343005	N	N	0	N	N
61	20231219	130133	57	100.00	KOSPI	N	N	N	N		N	1115	-9	5	-0.80	32537092	29221	121.69	1127	1127	1110	1461	787	1124	1113.48	1.48	0	121	1136	1129	1123	1116	1110	1127	1114	453	337	500	800	1	1	90530915	1009	6.68	0.36	12	0.03	167.00	3085.00	1350	20221215	-17.41	1026	20231031	8.67	1344	-17.04	20230202	1026	8.67	20231031	1350	-17.41	20221227	1026	8.67	20231031	0.77	N	002450	500	452 억	1343005	N	N	0	N	N
62	20231219	120133	57	100.00	KOSPI	N	N	N	N		N	1123	-1	5	-0.09	18247255	16373	68.18	1127	1127	1110	1461	787	1124	1114.47	1.48	0	118	1136	1129	1123	1116	1110	1127	1114	453	337	500	800	1	1	90530915	1017	6.72	0.36	12	0.02	167.00	3085.00	1350	20221215	-16.81	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1350	-16.81	20221227	1026	9.45	20231031	0.77	N	002450	500	452 억	1343005	N	N	0	N	N
63	20231219	110132	57	100.00	KOSPI	N	N	N	N		N	1121	-3	5	-0.27	2161359	1930	8.04	1127	1127	1116	1461	787	1124	1119.88	1.48	0	58	1136	1129	1123	1116	1110	1127	1114	453	337	500	800	1	1	90530915	1015	6.71	0.36	12	0.00	167.00	3085.00	1350	20221215	-16.96	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1350	-16.96	20221227	1026	9.26	20231031	0.77	N	002450	500	452 억	1343005	N	N	0	N	N
64	20231219	100131	57	100.00	KOSPI	N	N	N	N		N	1124	0	3	0.00	413026	367	1.53	1127	1127	1121	1461	787	1124	1125.41	1.48	0	0	1136	1129	1123	1116	1110	1127	1114	453	337	500	800	1	1	90530915	1018	6.73	0.36	12	0.00	167.00	3085.00	1350	20221215	-16.74	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1350	-16.74	20221227	1026	9.55	20231031	0.77	N	002450	500	452 억	1343005	N	N	0	N	N
65	20231219	090132	57	100.00	KOSPI	N	N	N	N		N	1127	3	2	0.27	58604	52	0.22	1127	1127	1127	1461	787	1124	1127.00	1.48	0	0	1136	1129	1123	1116	1110	1127	1114	453	337	500	800	1	1	90530915	1020	6.75	0.37	12	0.00	167.00	3085.00	1350	20221215	-16.52	1026	20231031	9.84	1344	-16.15	20230202	1026	9.84	20231031	1350	-16.52	20221227	1026	9.84	20231031	0.77	N	002450	500	452 억	1343005	N	N	0	N	N
66	20231218	160132	57	100.00	KOSPI	N	N	N	N		N	1124	0	3	0.00	26957790	24012	51.32	1129	1130	1117	1461	787	1124	1122.68	1.48	0	51	1139	1131	1120	1112	1101	1135	1116	453	337	500	800	1	1	90530915	1018	6.73	0.36	12	0.03	167.00	3085.00	1355	20221214	-17.05	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1350	-16.74	20221227	1026	9.55	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
67	20231218	150131	57	100.00	KOSPI	N	N	N	N		N	1123	-1	5	-0.09	17958250	15978	34.15	1129	1130	1118	1461	787	1124	1123.94	1.48	0	28	1139	1131	1120	1112	1101	1135	1116	453	337	500	800	1	1	90530915	1017	6.72	0.36	12	0.02	167.00	3085.00	1355	20221214	-17.12	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1350	-16.81	20221227	1026	9.45	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
68	20231218	140132	57	100.00	KOSPI	N	N	N	N		N	1124	0	3	0.00	15111712	13441	28.72	1129	1130	1118	1461	787	1124	1124.30	1.48	0	-4	1139	1131	1120	1112	1101	1135	1116	453	337	500	800	1	1	90530915	1018	6.73	0.36	12	0.01	167.00	3085.00	1355	20221214	-17.05	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1350	-16.74	20221227	1026	9.55	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
69	20231218	130132	57	100.00	KOSPI	N	N	N	N		N	1123	-1	5	-0.09	13497973	12004	25.65	1129	1130	1118	1461	787	1124	1124.46	1.48	0	2	1139	1131	1120	1112	1101	1135	1116	453	337	500	800	1	1	90530915	1017	6.72	0.36	12	0.01	167.00	3085.00	1355	20221214	-17.12	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1350	-16.81	20221227	1026	9.45	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
70	20231218	120131	57	100.00	KOSPI	N	N	N	N		N	1124	0	3	0.00	8742560	7757	16.58	1129	1130	1118	1461	787	1124	1127.05	1.48	0	2	1139	1131	1120	1112	1101	1135	1116	453	337	500	800	1	1	90530915	1018	6.73	0.36	12	0.01	167.00	3085.00	1355	20221214	-17.05	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1350	-16.74	20221227	1026	9.55	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
71	20231218	110131	57	100.00	KOSPI	N	N	N	N		N	1125	1	2	0.09	7961862	7062	15.09	1129	1130	1118	1461	787	1124	1127.42	1.48	0	-10	1139	1131	1120	1112	1101	1135	1116	453	337	500	800	1	1	90530915	1018	6.74	0.36	12	0.01	167.00	3085.00	1355	20221214	-16.97	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1350	-16.67	20221227	1026	9.65	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
72	20231218	100132	57	100.00	KOSPI	N	N	N	N		N	1124	0	3	0.00	5469816	4848	10.36	1129	1130	1118	1461	787	1124	1128.26	1.48	0	15	1139	1131	1120	1112	1101	1135	1116	453	337	500	800	1	1	90530915	1018	6.73	0.36	12	0.01	167.00	3085.00	1355	20221214	-17.05	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1350	-16.74	20221227	1026	9.55	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
73	20231218	090129	57	100.00	KOSPI	N	N	N	N		N	1129	5	2	0.44	2587684	2292	4.90	1129	1130	1129	1461	787	1124	1129.01	1.48	0	0	1139	1131	1120	1112	1101	1135	1116	453	337	500	800	1	1	90530915	1022	6.76	0.37	12	0.00	167.00	3085.00	1355	20221214	-16.68	1026	20231031	10.04	1344	-16.00	20230202	1026	10.04	20231031	1350	-16.37	20221227	1026	10.04	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
74	20231215	160130	57	100.00	KOSPI	N	N	N	N		N	1124	4	2	0.36	52223356	46793	226.86	1120	1128	1109	1456	784	1120	1116.05	1.48	0	180	1131	1125	1120	1114	1109	1125	1114	453	336	500	800	1	1	90530915	1018	6.73	0.36	12	0.05	167.00	3085.00	1365	20221213	-17.66	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1350	-16.74	20221215	1026	9.55	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
75	20231215	150132	57	100.00	KOSPI	N	N	N	N		N	1124	4	2	0.36	39336429	35212	170.72	1120	1128	1111	1456	784	1120	1117.13	1.48	0	120	1131	1125	1120	1114	1109	1125	1114	453	336	500	800	1	1	90530915	1018	6.73	0.36	12	0.04	167.00	3085.00	1365	20221213	-17.66	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1350	-16.74	20221215	1026	9.55	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
76	20231215	140131	57	100.00	KOSPI	N	N	N	N		N	1116	-4	5	-0.36	22520042	20146	97.67	1120	1128	1114	1456	784	1120	1117.84	1.48	0	223	1131	1125	1120	1114	1109	1125	1114	453	336	500	800	1	1	90530915	1010	6.68	0.36	12	0.02	167.00	3085.00	1365	20221213	-18.24	1026	20231031	8.77	1344	-16.96	20230202	1026	8.77	20231031	1350	-17.33	20221215	1026	8.77	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
77	20231215	130131	57	100.00	KOSPI	N	N	N	N		N	1117	-3	5	-0.27	22400692	20039	97.15	1120	1128	1114	1456	784	1120	1117.85	1.48	0	163	1131	1125	1120	1114	1109	1125	1114	453	336	500	800	1	1	90530915	1011	6.69	0.36	12	0.02	167.00	3085.00	1365	20221213	-18.17	1026	20231031	8.87	1344	-16.89	20230202	1026	8.87	20231031	1350	-17.26	20221215	1026	8.87	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
78	20231215	120131	57	100.00	KOSPI	N	N	N	N		N	1124	4	2	0.36	7804305	6965	33.77	1120	1128	1115	1456	784	1120	1120.50	1.48	0	191	1131	1125	1120	1114	1109	1125	1114	453	336	500	800	1	1	90530915	1018	6.73	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.66	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1350	-16.74	20221215	1026	9.55	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
79	20231215	110131	57	100.00	KOSPI	N	N	N	N		N	1120	0	3	0.00	7466243	6664	32.31	1120	1128	1115	1456	784	1120	1120.38	1.48	0	140	1131	1125	1120	1114	1109	1125	1114	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1350	-17.04	20221215	1026	9.16	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
80	20231215	100131	57	100.00	KOSPI	N	N	N	N		N	1127	7	2	0.62	6260242	5589	27.10	1120	1128	1115	1456	784	1120	1120.10	1.48	0	0	1131	1125	1120	1114	1109	1125	1114	453	336	500	800	1	1	90530915	1020	6.75	0.37	12	0.01	167.00	3085.00	1365	20221213	-17.44	1026	20231031	9.84	1344	-16.15	20230202	1026	9.84	20231031	1350	-16.52	20221215	1026	9.84	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
81	20231215	090131	57	100.00	KOSPI	N	N	N	N		N	1120	0	3	0.00	67200	60	0.29	1120	1120	1120	1456	784	1120	1120.00	1.48	0	0	1131	1125	1120	1114	1109	1125	1114	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.00	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1350	-17.04	20221215	1026	9.16	20231031	0.78	N	002450	500	452 억	1343084	N	N	0	N	N
82	20231214	160131	57	100.00	KOSPI	N	N	N	N		N	1120	0	3	0.00	23058673	20626	117.75	1120	1126	1115	1456	784	1120	1117.94	1.48	0	-1272	1128	1124	1119	1115	1110	1124	1115	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1355	-17.34	20221214	1026	9.16	20231031	0.77	N	002450	500	452 억	1343460	N	N	0	N	N
83	20231214	150133	57	100.00	KOSPI	N	N	N	N		N	1120	0	3	0.00	20727797	18544	105.86	1120	1126	1115	1456	784	1120	1117.76	1.48	0	-653	1128	1124	1119	1115	1110	1124	1115	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1355	-17.34	20221214	1026	9.16	20231031	0.77	N	002450	500	452 억	1343460	N	N	0	N	N
84	20231214	140134	57	100.00	KOSPI	N	N	N	N		N	1121	1	2	0.09	19916256	17819	101.72	1120	1126	1115	1456	784	1120	1117.70	1.48	0	-294	1128	1124	1119	1115	1110	1124	1115	453	336	500	800	1	1	90530915	1015	6.71	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.88	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1355	-17.27	20221214	1026	9.26	20231031	0.77	N	002450	500	452 억	1343460	N	N	0	N	N
85	20231214	130134	57	100.00	KOSPI	N	N	N	N		N	1121	1	2	0.09	14619023	13077	74.65	1120	1126	1115	1456	784	1120	1117.92	1.48	0	-348	1128	1124	1119	1115	1110	1124	1115	453	336	500	800	1	1	90530915	1015	6.71	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.88	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1355	-17.27	20221214	1026	9.26	20231031	0.77	N	002450	500	452 억	1343460	N	N	0	N	N
86	20231214	120135	57	100.00	KOSPI	N	N	N	N		N	1121	1	2	0.09	14583172	13045	74.47	1120	1126	1115	1456	784	1120	1117.91	1.48	0	-327	1128	1124	1119	1115	1110	1124	1115	453	336	500	800	1	1	90530915	1015	6.71	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.88	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1355	-17.27	20221214	1026	9.26	20231031	0.77	N	002450	500	452 억	1343460	N	N	0	N	N
87	20231214	110132	57	100.00	KOSPI	N	N	N	N		N	1122	2	2	0.18	14040729	12561	71.71	1120	1126	1115	1456	784	1120	1117.80	1.48	0	-317	1128	1124	1119	1115	1110	1124	1115	453	336	500	800	1	1	90530915	1016	6.72	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.80	1026	20231031	9.36	1344	-16.52	20230202	1026	9.36	20231031	1355	-17.20	20221214	1026	9.36	20231031	0.77	N	002450	500	452 억	1343460	N	N	0	N	N
88	20231214	100131	57	100.00	KOSPI	N	N	N	N		N	1120	0	3	0.00	8465914	7575	43.24	1120	1126	1115	1456	784	1120	1117.61	1.48	0	-315	1128	1124	1119	1115	1110	1124	1115	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1355	-17.34	20221214	1026	9.16	20231031	0.77	N	002450	500	452 억	1343460	N	N	0	N	N
89	20231214	090130	57	100.00	KOSPI	N	N	N	N		N	1120	0	3	0.00	629440	562	3.21	1120	1120	1120	1456	784	1120	1120.00	1.48	0	0	1128	1124	1119	1115	1110	1124	1115	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.00	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1355	-17.34	20221214	1026	9.16	20231031	0.77	N	002450	500	452 억	1343460	N	N	0	N	N
90	20231213	160130	57	100.00	KOSPI	N	N	N	N		N	1120	-1	5	-0.09	19587835	17517	53.77	1120	1123	1114	1457	785	1121	1117.80	1.48	0	220	1133	1127	1122	1116	1111	1124	1113	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1365	-17.95	20221213	1026	9.16	20231031	0.77	N	002450	500	452 억	1343488	N	N	1	N	N
91	20231213	150133	57	100.00	KOSPI	N	N	N	N		N	1121	0	3	0.00	17774058	15896	48.80	1120	1123	1114	1457	785	1121	1117.74	1.48	0	248	1133	1127	1122	1116	1111	1124	1113	453	336	500	800	1	1	90530915	1015	6.71	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.88	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1365	-17.88	20221213	1026	9.26	20231031	0.77	N	002450	500	452 억	1343488	N	N	1	N	N
92	20231213	140135	57	100.00	KOSPI	N	N	N	N		N	1123	2	2	0.18	16462878	14726	45.21	1120	1123	1114	1457	785	1121	1117.47	1.48	0	25	1133	1127	1122	1116	1111	1124	1113	453	336	500	800	1	1	90530915	1017	6.72	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.73	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1365	-17.73	20221213	1026	9.45	20231031	0.77	N	002450	500	452 억	1343488	N	N	1	N	N
93	20231213	130131	57	100.00	KOSPI	N	N	N	N		N	1119	-2	5	-0.18	14392570	12877	39.53	1120	1120	1114	1457	785	1121	1117.09	1.48	0	25	1133	1127	1122	1116	1111	1124	1113	453	336	500	800	1	1	90530915	1013	6.70	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.02	1026	20231031	9.06	1344	-16.74	20230202	1026	9.06	20231031	1365	-18.02	20221213	1026	9.06	20231031	0.77	N	002450	500	452 억	1343488	N	N	1	N	N
94	20231213	120132	57	100.00	KOSPI	N	N	N	N		N	1119	-2	5	-0.18	11260346	10074	30.92	1120	1120	1114	1457	785	1121	1116.96	1.48	0	8	1133	1127	1122	1116	1111	1124	1113	453	336	500	800	1	1	90530915	1013	6.70	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.02	1026	20231031	9.06	1344	-16.74	20230202	1026	9.06	20231031	1365	-18.02	20221213	1026	9.06	20231031	0.77	N	002450	500	452 억	1343488	N	N	1	N	N
95	20231213	110132	57	100.00	KOSPI	N	N	N	N		N	1119	-2	5	-0.18	7731503	6913	21.22	1120	1120	1114	1457	785	1121	1117.34	1.48	0	8	1133	1127	1122	1116	1111	1124	1113	453	336	500	800	1	1	90530915	1013	6.70	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.02	1026	20231031	9.06	1344	-16.74	20230202	1026	9.06	20231031	1365	-18.02	20221213	1026	9.06	20231031	0.77	N	002450	500	452 억	1343488	N	N	1	N	N
96	20231213	100134	57	100.00	KOSPI	N	N	N	N		N	1119	-2	5	-0.18	6977222	6237	19.15	1120	1120	1114	1457	785	1121	1117.59	1.48	0	8	1133	1127	1122	1116	1111	1124	1113	453	336	500	800	1	1	90530915	1013	6.70	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.02	1026	20231031	9.06	1344	-16.74	20230202	1026	9.06	20231031	1365	-18.02	20221213	1026	9.06	20231031	0.77	N	002450	500	452 억	1343488	N	N	1	N	N
97	20231213	090133	57	100.00	KOSPI	N	N	N	N		N	1120	-1	5	-0.09	2407760	2148	6.59	1120	1120	1120	1457	785	1121	1120.00	1.48	0	0	1133	1127	1122	1116	1111	1124	1113	453	336	500	800	1	1	90530915	1014	6.71	0.36	12	0.00	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1365	-17.95	20221213	1026	9.16	20231031	0.77	N	002450	500	452 억	1343488	N	N	1	N	N
98	20231212	160129	57	100.00	KOSPI	N	N	N	N		N	1121	-4	5	-0.36	36569335	32576	106.79	1128	1128	1117	1462	788	1125	1122.59	1.49	0	-6220	1132	1128	1124	1120	1116	1126	1118	453	337	500	810	1	1	90530915	1015	6.71	0.36	12	0.04	167.00	3085.00	1365	20221213	-17.88	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1365	-17.88	20221213	1026	9.26	20231031	0.77	N	002450	500	452 억	1348475	N	N	1	N	N
99	20231212	150131	57	100.00	KOSPI	N	N	N	N		N	1121	-4	5	-0.36	33536288	29867	97.91	1128	1128	1118	1462	788	1125	1122.85	1.49	0	-5090	1132	1128	1124	1120	1116	1126	1118	453	337	500	810	1	1	90530915	1015	6.71	0.36	12	0.03	167.00	3085.00	1365	20221213	-17.88	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1365	-17.88	20221213	1026	9.26	20231031	0.77	N	002450	500	452 억	1348475	N	N	0	N	N
100	20231212	140129	57	100.00	KOSPI	N	N	N	N		N	1124	-1	5	-0.09	26179961	23302	76.39	1128	1128	1118	1462	788	1125	1123.51	1.49	0	-3305	1132	1128	1124	1120	1116	1126	1118	453	337	500	810	1	1	90530915	1018	6.73	0.36	12	0.03	167.00	3085.00	1365	20221213	-17.66	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1365	-17.66	20221213	1026	9.55	20231031	0.77	N	002450	500	452 억	1348475	N	N	0	N	N
101	20231212	130127	57	100.00	KOSPI	N	N	N	N		N	1124	-1	5	-0.09	22922602	20403	66.88	1128	1128	1118	1462	788	1125	1123.49	1.49	0	-2473	1132	1128	1124	1120	1116	1126	1118	453	337	500	810	1	1	90530915	1018	6.73	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.66	1026	20231031	9.55	1344	-16.37	20230202	1026	9.55	20231031	1365	-17.66	20221213	1026	9.55	20231031	0.77	N	002450	500	452 억	1348475	N	N	0	N	N
102	20231212	120127	57	100.00	KOSPI	N	N	N	N		N	1122	-3	5	-0.27	17236047	15338	50.28	1128	1128	1118	1462	788	1125	1123.75	1.49	0	-1238	1132	1128	1124	1120	1116	1126	1118	453	337	500	810	1	1	90530915	1016	6.72	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.80	1026	20231031	9.36	1344	-16.52	20230202	1026	9.36	20231031	1365	-17.80	20221213	1026	9.36	20231031	0.77	N	002450	500	452 억	1348475	N	N	0	N	N
103	20231212	110128	57	100.00	KOSPI	N	N	N	N		N	1121	-4	5	-0.36	15307958	13616	44.64	1128	1128	1118	1462	788	1125	1124.26	1.49	0	-914	1132	1128	1124	1120	1116	1126	1118	453	337	500	810	1	1	90530915	1015	6.71	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.88	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1365	-17.88	20221213	1026	9.26	20231031	0.77	N	002450	500	452 억	1348475	N	N	0	N	N
104	20231212	100132	57	100.00	KOSPI	N	N	N	N		N	1125	0	3	0.00	1035845	925	3.03	1128	1128	1118	1462	788	1125	1119.83	1.49	0	-151	1132	1128	1124	1120	1116	1126	1118	453	337	500	810	1	1	90530915	1018	6.74	0.36	12	0.00	167.00	3085.00	1365	20221213	-17.58	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1365	-17.58	20221213	1026	9.65	20231031	0.77	N	002450	500	452 억	1348475	N	N	0	N	N
105	20231212	090130	57	100.00	KOSPI	N	N	N	N		N	1128	3	2	0.27	56400	50	0.16	1128	1128	1128	1462	788	1125	1128.00	1.49	0	0	1132	1128	1124	1120	1116	1126	1118	453	337	500	810	1	1	90530915	1021	6.75	0.37	12	0.00	167.00	3085.00	1365	20221213	-17.36	1026	20231031	9.94	1344	-16.07	20230202	1026	9.94	20231031	1365	-17.36	20221213	1026	9.94	20231031	0.77	N	002450	500	452 억	1348475	N	N	0	N	N
106	20231211	160129	57	100.00	KOSPI	N	N	N	N		N	1125	-2	5	-0.18	34340983	30505	92.26	1128	1128	1120	1465	789	1127	1125.75	1.49	-232	118	1137	1132	1123	1118	1109	1134	1120	453	338	500	810	1	1	90530915	1018	6.74	0.36	12	0.03	167.00	3085.00	1365	20221213	-17.58	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1365	-17.58	20221213	1026	9.65	20231031	0.77	N	002450	500	452 억	1348258	N	N	0	N	N
107	20231211	150129	57	100.00	KOSPI	N	N	N	N		N	1125	-2	5	-0.18	33327361	29604	89.53	1128	1128	1120	1465	789	1127	1125.77	1.49	-232	121	1137	1132	1123	1118	1109	1134	1120	453	338	500	810	1	1	90530915	1018	6.74	0.36	12	0.03	167.00	3085.00	1365	20221213	-17.58	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1365	-17.58	20221213	1026	9.65	20231031	0.77	N	002450	500	452 억	1348258	N	N	0	N	N
108	20231211	140130	57	100.00	KOSPI	N	N	N	N		N	1121	-6	5	-0.53	31782557	28227	85.37	1128	1128	1121	1465	789	1127	1125.96	1.49	-232	129	1137	1132	1123	1118	1109	1134	1120	453	338	500	810	1	1	90530915	1015	6.71	0.36	12	0.03	167.00	3085.00	1365	20221213	-17.88	1026	20231031	9.26	1344	-16.59	20230202	1026	9.26	20231031	1365	-17.88	20221213	1026	9.26	20231031	0.77	N	002450	500	452 억	1348258	N	N	0	N	N
109	20231211	130130	57	100.00	KOSPI	N	N	N	N		N	1125	-2	5	-0.18	29508260	26201	79.24	1128	1128	1123	1465	789	1127	1126.23	1.49	-232	133	1137	1132	1123	1118	1109	1134	1120	453	338	500	810	1	1	90530915	1018	6.74	0.36	12	0.03	167.00	3085.00	1365	20221213	-17.58	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1365	-17.58	20221213	1026	9.65	20231031	0.77	N	002450	500	452 억	1348258	N	N	0	N	N
110	20231211	120130	57	100.00	KOSPI	N	N	N	N		N	1126	-1	5	-0.09	26516677	23539	71.19	1128	1128	1125	1465	789	1127	1126.50	1.49	-232	133	1137	1132	1123	1118	1109	1134	1120	453	338	500	810	1	1	90530915	1019	6.74	0.36	12	0.03	167.00	3085.00	1365	20221213	-17.51	1026	20231031	9.75	1344	-16.22	20230202	1026	9.75	20231031	1365	-17.51	20221213	1026	9.75	20231031	0.77	N	002450	500	452 억	1348258	N	N	0	N	N
111	20231211	110130	57	100.00	KOSPI	N	N	N	N		N	1126	-1	5	-0.09	23601511	20948	63.35	1128	1128	1126	1465	789	1127	1126.67	1.49	-232	133	1137	1132	1123	1118	1109	1134	1120	453	338	500	810	1	1	90530915	1019	6.74	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.51	1026	20231031	9.75	1344	-16.22	20230202	1026	9.75	20231031	1365	-17.51	20221213	1026	9.75	20231031	0.77	N	002450	500	452 억	1348258	N	N	0	N	N
112	20231211	100130	57	100.00	KOSPI	N	N	N	N		N	1127	0	3	0.00	22119472	19632	59.37	1128	1128	1126	1465	789	1127	1126.70	1.49	-232	133	1137	1132	1123	1118	1109	1134	1120	453	338	500	810	1	1	90530915	1020	6.75	0.37	12	0.02	167.00	3085.00	1365	20221213	-17.44	1026	20231031	9.84	1344	-16.15	20230202	1026	9.84	20231031	1365	-17.44	20221213	1026	9.84	20231031	0.77	N	002450	500	452 억	1348258	N	N	0	N	N
113	20231211	090130	57	100.00	KOSPI	N	N	N	N		N	1128	1	2	0.09	118440	105	0.32	1128	1128	1128	1465	789	1127	1128.00	1.49	-232	1	1137	1132	1123	1118	1109	1134	1120	453	338	500	810	1	1	90530915	1021	6.75	0.37	12	0.00	167.00	3085.00	1365	20221213	-17.36	1026	20231031	9.94	1344	-16.07	20230202	1026	9.94	20231031	1365	-17.36	20221213	1026	9.94	20231031	0.77	N	002450	500	452 억	1348258	N	N	0	N	N
114	20231208	160129	57	100.00	KOSPI	N	N	N	N		N	1127	4	2	0.36	37201216	33065	47.95	1123	1128	1114	1459	787	1123	1125.09	1.49	0	537	1127	1125	1121	1119	1115	1126	1120	453	336	500	800	1	1	90530915	1020	6.75	0.37	12	0.04	167.00	3085.00	1365	20221213	-17.44	1026	20231031	9.84	1344	-16.15	20230202	1026	9.84	20231031	1365	-17.44	20221213	1026	9.84	20231031	0.77	N	002450	500	452 억	1348258	N	N	9	N	N
115	20231208	150130	57	100.00	KOSPI	N	N	N	N		N	1125	2	2	0.18	30572635	27180	39.41	1123	1128	1114	1459	787	1123	1124.82	1.49	0	537	1127	1125	1121	1119	1115	1126	1120	453	336	500	800	1	1	90530915	1018	6.74	0.36	12	0.03	167.00	3085.00	1365	20221213	-17.58	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1365	-17.58	20221213	1026	9.65	20231031	0.77	N	002450	500	452 억	1348258	N	N	9	N	N
116	20231208	140129	57	100.00	KOSPI	N	N	N	N		N	1126	3	2	0.27	19923945	17715	25.69	1123	1128	1114	1459	787	1123	1124.69	1.49	0	476	1127	1125	1121	1119	1115	1126	1120	453	336	500	800	1	1	90530915	1019	6.74	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.51	1026	20231031	9.75	1344	-16.22	20230202	1026	9.75	20231031	1365	-17.51	20221213	1026	9.75	20231031	0.77	N	002450	500	452 억	1348258	N	N	9	N	N
117	20231208	130129	57	100.00	KOSPI	N	N	N	N		N	1126	3	2	0.27	14920624	13266	19.24	1123	1128	1114	1459	787	1123	1124.73	1.49	0	402	1127	1125	1121	1119	1115	1126	1120	453	336	500	800	1	1	90530915	1019	6.74	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.51	1026	20231031	9.75	1344	-16.22	20230202	1026	9.75	20231031	1365	-17.51	20221213	1026	9.75	20231031	0.77	N	002450	500	452 억	1348258	N	N	9	N	N
118	20231208	120129	57	100.00	KOSPI	N	N	N	N		N	1126	3	2	0.27	14086262	12525	18.16	1123	1128	1114	1459	787	1123	1124.65	1.49	0	270	1127	1125	1121	1119	1115	1126	1120	453	336	500	800	1	1	90530915	1019	6.74	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.51	1026	20231031	9.75	1344	-16.22	20230202	1026	9.75	20231031	1365	-17.51	20221213	1026	9.75	20231031	0.77	N	002450	500	452 억	1348258	N	N	9	N	N
119	20231208	110129	57	100.00	KOSPI	N	N	N	N		N	1125	2	2	0.18	6195953	5508	7.99	1123	1128	1114	1459	787	1123	1124.90	1.49	0	155	1127	1125	1121	1119	1115	1126	1120	453	336	500	800	1	1	90530915	1018	6.74	0.36	12	0.01	167.00	3085.00	1365	20221213	-17.58	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1365	-17.58	20221213	1026	9.65	20231031	0.77	N	002450	500	452 억	1348258	N	N	9	N	N
120	20231208	100129	57	100.00	KOSPI	N	N	N	N		N	1125	2	2	0.18	4221116	3752	5.44	1123	1128	1114	1459	787	1123	1125.03	1.49	0	78	1127	1125	1121	1119	1115	1126	1120	453	336	500	800	1	1	90530915	1018	6.74	0.36	12	0.00	167.00	3085.00	1365	20221213	-17.58	1026	20231031	9.65	1344	-16.29	20230202	1026	9.65	20231031	1365	-17.58	20221213	1026	9.65	20231031	0.77	N	002450	500	452 억	1348258	N	N	9	N	N
121	20231208	090128	57	100.00	KOSPI	N	N	N	N		N	1128	5	2	0.45	2205776	1961	2.84	1123	1128	1114	1459	787	1123	1124.82	1.49	0	19	1127	1125	1121	1119	1115	1126	1120	453	336	500	800	1	1	90530915	1021	6.75	0.37	12	0.00	167.00	3085.00	1365	20221213	-17.36	1026	20231031	9.94	1344	-16.07	20230202	1026	9.94	20231031	1365	-17.36	20221213	1026	9.94	20231031	0.77	N	002450	500	452 억	1348258	N	N	9	N	N
122	20231207	160128	57	100.00	KOSPI	N	N	N	N		N	1123	5	2	0.45	77148190	68858	374.51	1119	1123	1117	1453	783	1118	1120.36	1.49	0	-98	1124	1120	1115	1111	1106	1123	1114	453	335	500	800	1	1	90530915	1017	6.72	0.36	12	0.08	167.00	3085.00	1365	20221213	-17.73	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1365	-17.73	20221213	1026	9.45	20231031	0.76	N	002450	500	452 억	1348356	N	N	9	N	N
123	20231207	150129	57	100.00	KOSPI	N	N	N	N		N	1123	5	2	0.45	73764741	65845	358.13	1119	1123	1117	1453	783	1118	1120.28	1.49	0	-99	1124	1120	1115	1111	1106	1123	1114	453	335	500	800	1	1	90530915	1017	6.72	0.36	12	0.07	167.00	3085.00	1365	20221213	-17.73	1026	20231031	9.45	1344	-16.44	20230202	1026	9.45	20231031	1365	-17.73	20221213	1026	9.45	20231031	0.76	N	002450	500	452 억	1348356	N	N	57	N	N
124	20231207	140129	57	100.00	KOSPI	N	N	N	N		N	1122	4	2	0.36	64707182	57765	314.18	1119	1123	1117	1453	783	1118	1120.18	1.49	0	-115	1124	1120	1115	1111	1106	1123	1114	453	335	500	800	1	1	90530915	1016	6.72	0.36	12	0.06	167.00	3085.00	1365	20221213	-17.80	1026	20231031	9.36	1344	-16.52	20230202	1026	9.36	20231031	1365	-17.80	20221213	1026	9.36	20231031	0.76	N	002450	500	452 억	1348356	N	N	57	N	N
125	20231207	130128	57	100.00	KOSPI	N	N	N	N		N	1120	2	2	0.18	51741971	46199	251.27	1119	1123	1117	1453	783	1118	1119.98	1.49	0	-115	1124	1120	1115	1111	1106	1123	1114	453	335	500	800	1	1	90530915	1014	6.71	0.36	12	0.05	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1365	-17.95	20221213	1026	9.16	20231031	0.76	N	002450	500	452 억	1348356	N	N	57	N	N
126	20231207	120129	57	100.00	KOSPI	N	N	N	N		N	1120	2	2	0.18	17080137	15251	82.95	1119	1123	1117	1453	783	1118	1119.94	1.49	0	-131	1124	1120	1115	1111	1106	1123	1114	453	335	500	800	1	1	90530915	1014	6.71	0.36	12	0.02	167.00	3085.00	1365	20221213	-17.95	1026	20231031	9.16	1344	-16.67	20230202	1026	9.16	20231031	1365	-17.95	20221213	1026	9.16	20231031	0.76	N	002450	500	452 억	1348356	N	N	57	N	N
127	20231207	110126	57	100.00	KOSPI	N	N	N	N		N	1118	0	3	0.00	10315689	9216	50.13	1119	1123	1117	1453	783	1118	1119.32	1.49	0	-131	1124	1120	1115	1111	1106	1123	1114	453	335	500	800	1	1	90530915	1012	6.69	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.10	1026	20231031	8.97	1344	-16.82	20230202	1026	8.97	20231031	1365	-18.10	20221213	1026	8.97	20231031	0.76	N	002450	500	452 억	1348356	N	N	57	N	N
128	20231207	100128	57	100.00	KOSPI	N	N	N	N		N	1118	0	3	0.00	7714099	6889	37.47	1119	1123	1118	1453	783	1118	1119.77	1.49	0	-65	1124	1120	1115	1111	1106	1123	1114	453	335	500	800	1	1	90530915	1012	6.69	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.10	1026	20231031	8.97	1344	-16.82	20230202	1026	8.97	20231031	1365	-18.10	20221213	1026	8.97	20231031	0.76	N	002450	500	452 억	1348356	N	N	57	N	N
129	20231207	090129	57	100.00	KOSPI	N	N	N	N		N	1119	1	2	0.09	727350	650	3.54	1119	1119	1119	1453	783	1118	1119.00	1.49	0	0	1124	1120	1115	1111	1106	1123	1114	453	335	500	800	1	1	90530915	1013	6.70	0.36	12	0.00	167.00	3085.00	1365	20221213	-18.02	1026	20231031	9.06	1344	-16.74	20230202	1026	9.06	20231031	1365	-18.02	20221213	1026	9.06	20231031	0.76	N	002450	500	452 억	1348356	N	N	57	N	N
130	20231206	160127	57	100.00	KOSPI	N	N	N	N		N	1118	5	2	0.45	20512623	18386	50.68	1110	1119	1110	1446	780	1113	1115.67	1.49	0	-1830	1126	1119	1110	1103	1094	1123	1107	453	333	500	800	1	1	90530915	1012	6.69	0.36	12	0.02	167.00	3085.00	1365	20221213	-18.10	1026	20231031	8.97	1344	-16.82	20230202	1026	8.97	20231031	1365	-18.10	20221213	1026	8.97	20231031	0.76	N	002450	500	452 억	1348621	N	N	57	N	N
131	20231206	150129	57	100.00	KOSPI	N	N	N	N		N	1116	3	2	0.27	17378470	15582	42.95	1110	1118	1110	1446	780	1113	1115.29	1.49	0	-1039	1126	1119	1110	1103	1094	1123	1107	453	333	500	800	1	1	90530915	1010	6.68	0.36	12	0.02	167.00	3085.00	1365	20221213	-18.24	1026	20231031	8.77	1344	-16.96	20230202	1026	8.77	20231031	1365	-18.24	20221213	1026	8.77	20231031	0.76	N	002450	500	452 억	1348621	N	N	7	N	N
132	20231206	140127	57	100.00	KOSPI	N	N	N	N		N	1116	3	2	0.27	14005161	12560	34.62	1110	1118	1110	1446	780	1113	1115.06	1.49	0	-169	1126	1119	1110	1103	1094	1123	1107	453	333	500	800	1	1	90530915	1010	6.68	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.24	1026	20231031	8.77	1344	-16.96	20230202	1026	8.77	20231031	1365	-18.24	20221213	1026	8.77	20231031	0.76	N	002450	500	452 억	1348621	N	N	7	N	N
133	20231206	130128	57	100.00	KOSPI	N	N	N	N		N	1116	3	2	0.27	11835373	10613	29.26	1110	1118	1110	1446	780	1113	1115.18	1.49	0	-168	1126	1119	1110	1103	1094	1123	1107	453	333	500	800	1	1	90530915	1010	6.68	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.24	1026	20231031	8.77	1344	-16.96	20230202	1026	8.77	20231031	1365	-18.24	20221213	1026	8.77	20231031	0.76	N	002450	500	452 억	1348621	N	N	7	N	N
134	20231206	120127	57	100.00	KOSPI	N	N	N	N		N	1116	3	2	0.27	10391078	9318	25.69	1110	1118	1110	1446	780	1113	1115.16	1.49	0	-73	1126	1119	1110	1103	1094	1123	1107	453	333	500	800	1	1	90530915	1010	6.68	0.36	12	0.01	167.00	3085.00	1365	20221213	-18.24	1026	20231031	8.77	1344	-16.96	20230202	1026	8.77	20231031	1365	-18.24	20221213	1026	8.77	20231031	0.76	N	002450	500	452 억	1348621	N	N	7	N	N
135	20231206	110129	57	100.00	KOSPI	N	N	N	N		N	1117	4	2	0.36	4782510	4288	11.82	1110	1118	1110	1446	780	1113	1115.32	1.49	0	-62	1126	1119	1110	1103	1094	1123	1107	453	333	500	800	1	1	90530915	1011	6.69	0.36	12	0.00	167.00	3085.00	1365	20221213	-18.17	1026	20231031	8.87	1344	-16.89	20230202	1026	8.87	20231031	1365	-18.17	20221213	1026	8.87	20231031	0.76	N	002450	500	452 억	1348621	N	N	7	N	N
136	20231206	100128	57	100.00	KOSPI	N	N	N	N		N	1117	4	2	0.36	3167418	2840	7.83	1110	1118	1110	1446	780	1113	1115.29	1.49	0	-59	1126	1119	1110	1103	1094	1123	1107	453	333	500	800	1	1	90530915	1011	6.69	0.36	12	0.00	167.00	3085.00	1365	20221213	-18.17	1026	20231031	8.87	1344	-16.89	20230202	1026	8.87	20231031	1365	-18.17	20221213	1026	8.87	20231031	0.76	N	002450	500	452 억	1348621	N	N	7	N	N
137	20231206	090128	57	100.00	KOSPI	N	N	N	N		N	1113	0	3	0.00	524072	472	1.30	1110	1113	1110	1446	780	1113	1110.32	1.49	0	0	1126	1119	1110	1103	1094	1123	1107	453	333	500	800	1	1	90530915	1008	6.66	0.36	12	0.00	167.00	3085.00	1365	20221213	-18.46	1026	20231031	8.48	1344	-17.19	20230202	1026	8.48	20231031	1365	-18.46	20221213	1026	8.48	20231031	0.76	N	002450	500	452 억	1348621	N	N	7	N	N
138	20231205	160129	57	100.00	KOSPI	N	N	N	N		N	1113	0	3	0.00	40333196	36276	84.16	1101	1117	1101	1446	780	1113	1111.84	1.49	0	-28	1128	1120	1110	1102	1092	1124	1106	453	333	500	800	1	1	90530915	1008	6.66	0.36	12	0.04	167.00	3085.00	1440	20221201	-22.71	1026	20231031	8.48	1344	-17.19	20230202	1026	8.48	20231031	1365	-18.46	20221213	1026	8.48	20231031	0.73	N	002450	500	452 억	1348649	N	N	7	N	N
139	20231205	150128	57	100.00	KOSPI	N	N	N	N		N	1116	3	2	0.27	24068073	21643	50.21	1101	1117	1101	1446	780	1113	1112.05	1.49	0	-20	1128	1120	1110	1102	1092	1124	1106	453	333	500	800	1	1	90530915	1010	6.68	0.36	12	0.02	167.00	3085.00	1440	20221201	-22.50	1026	20231031	8.77	1344	-16.96	20230202	1026	8.77	20231031	1365	-18.24	20221213	1026	8.77	20231031	0.73	N	002450	500	452 억	1348649	N	N	8	N	N
140	20231205	140129	57	100.00	KOSPI	N	N	N	N		N	1117	4	2	0.36	15348721	13801	32.02	1101	1117	1101	1446	780	1113	1112.15	1.49	0	-20	1128	1120	1110	1102	1092	1124	1106	453	333	500	800	1	1	90530915	1011	6.69	0.36	12	0.02	167.00	3085.00	1440	20221201	-22.43	1026	20231031	8.87	1344	-16.89	20230202	1026	8.87	20231031	1365	-18.17	20221213	1026	8.87	20231031	0.73	N	002450	500	452 억	1348649	N	N	8	N	N
141	20231205	130128	57	100.00	KOSPI	N	N	N	N		N	1115	2	2	0.18	14572016	13105	30.40	1101	1115	1101	1446	780	1113	1111.94	1.49	0	-20	1128	1120	1110	1102	1092	1124	1106	453	333	500	800	1	1	90530915	1009	6.68	0.36	12	0.01	167.00	3085.00	1440	20221201	-22.57	1026	20231031	8.67	1344	-17.04	20230202	1026	8.67	20231031	1365	-18.32	20221213	1026	8.67	20231031	0.73	N	002450	500	452 억	1348649	N	N	8	N	N
142	20231205	120128	57	100.00	KOSPI	N	N	N	N		N	1114	1	2	0.09	10401813	9361	21.72	1101	1115	1101	1446	780	1113	1111.19	1.49	0	-20	1128	1120	1110	1102	1092	1124	1106	453	333	500	800	1	1	90530915	1009	6.67	0.36	12	0.01	167.00	3085.00	1440	20221201	-22.64	1026	20231031	8.58	1344	-17.11	20230202	1026	8.58	20231031	1365	-18.39	20221213	1026	8.58	20231031	0.73	N	002450	500	452 억	1348649	N	N	8	N	N
143	20231205	110128	57	100.00	KOSPI	N	N	N	N		N	1114	1	2	0.09	4736069	4272	9.91	1101	1115	1101	1446	780	1113	1108.63	1.49	0	-20	1128	1120	1110	1102	1092	1124	1106	453	333	500	800	1	1	90530915	1009	6.67	0.36	12	0.00	167.00	3085.00	1440	20221201	-22.64	1026	20231031	8.58	1344	-17.11	20230202	1026	8.58	20231031	1365	-18.39	20221213	1026	8.58	20231031	0.73	N	002450	500	452 억	1348649	N	N	8	N	N
144	20231205	100128	57	100.00	KOSPI	N	N	N	N		N	1115	2	2	0.18	2797306	2531	5.87	1101	1115	1101	1446	780	1113	1105.22	1.49	0	-20	1128	1120	1110	1102	1092	1124	1106	453	333	500	800	1	1	90530915	1009	6.68	0.36	12	0.00	167.00	3085.00	1440	20221201	-22.57	1026	20231031	8.67	1344	-17.04	20230202	1026	8.67	20231031	1365	-18.32	20221213	1026	8.67	20231031	0.73	N	002450	500	452 억	1348649	N	N	8	N	N
145	20231205	090127	57	100.00	KOSPI	N	N	N	N		N	1115	2	2	0.18	1664858	1512	3.51	1101	1115	1101	1446	780	1113	1101.10	1.49	0	0	1128	1120	1110	1102	1092	1124	1106	453	333	500	800	1	1	90530915	1009	6.68	0.36	12	0.00	167.00	3085.00	1440	20221201	-22.57	1026	20231031	8.67	1344	-17.04	20230202	1026	8.67	20231031	1365	-18.32	20221213	1026	8.67	20231031	0.73	N	002450	500	452 억	1348649	N	N	8	N	N
146	20231204	160129	57	100.00	KOSPI	N	N	N	N		N	1113	3	2	0.27	47878859	43073	105.91	1110	1118	1100	1443	777	1110	1111.57	1.49	0	236	1116	1113	1108	1105	1100	1114	1106	453	333	500	790	1	1	90530915	1008	6.66	0.36	12	0.05	167.00	3085.00	1440	20221201	-22.71	1026	20231031	8.48	1344	-17.19	20230202	1026	8.48	20231031	1365	-18.46	20221213	1026	8.48	20231031	0.75	N	002450	500	452 억	1348413	N	N	8	N	N
147	20231204	150129	57	100.00	KOSPI	N	N	N	N		N	1113	3	2	0.27	37492052	33716	82.91	1110	1118	1100	1443	777	1110	1112.00	1.49	0	236	1116	1113	1108	1105	1100	1114	1106	453	333	500	790	1	1	90530915	1008	6.66	0.36	12	0.04	167.00	3085.00	1440	20221201	-22.71	1026	20231031	8.48	1344	-17.19	20230202	1026	8.48	20231031	1365	-18.46	20221213	1026	8.48	20231031	0.75	N	002450	500	452 억	1348413	N	N	0	N	N
148	20231204	140128	57	100.00	KOSPI	N	N	N	N		N	1113	3	2	0.27	35180681	31637	77.79	1110	1118	1100	1443	777	1110	1112.01	1.49	0	232	1116	1113	1108	1105	1100	1114	1106	453	333	500	790	1	1	90530915	1008	6.66	0.36	12	0.03	167.00	3085.00	1440	20221201	-22.71	1026	20231031	8.48	1344	-17.19	20230202	1026	8.48	20231031	1365	-18.46	20221213	1026	8.48	20231031	0.75	N	002450	500	452 억	1348413	N	N	0	N	N
149	20231204	130127	57	100.00	KOSPI	N	N	N	N		N	1112	2	2	0.18	24612896	22156	54.48	1110	1115	1100	1443	777	1110	1110.89	1.49	0	232	1116	1113	1108	1105	1100	1114	1106	453	333	500	790	1	1	90530915	1007	6.66	0.36	12	0.02	167.00	3085.00	1440	20221201	-22.78	1026	20231031	8.38	1344	-17.26	20230202	1026	8.38	20231031	1365	-18.53	20221213	1026	8.38	20231031	0.75	N	002450	500	452 억	1348413	N	N	0	N	N
150	20231204	120128	57	100.00	KOSPI	N	N	N	N		N	1115	5	2	0.45	10632893	9572	23.54	1110	1115	1100	1443	777	1110	1110.83	1.49	0	19	1116	1113	1108	1105	1100	1114	1106	453	333	500	790	1	1	90530915	1009	6.68	0.36	12	0.01	167.00	3085.00	1440	20221201	-22.57	1026	20231031	8.67	1344	-17.04	20230202	1026	8.67	20231031	1365	-18.32	20221213	1026	8.67	20231031	0.75	N	002450	500	452 억	1348413	N	N	0	N	N
151	20231204	110128	57	100.00	KOSPI	N	N	N	N		N	1114	4	2	0.36	7212971	6502	15.99	1110	1114	1100	1443	777	1110	1109.35	1.49	0	-32	1116	1113	1108	1105	1100	1114	1106	453	333	500	790	1	1	90530915	1009	6.67	0.36	12	0.01	167.00	3085.00	1440	20221201	-22.64	1026	20231031	8.58	1344	-17.11	20230202	1026	8.58	20231031	1365	-18.39	20221213	1026	8.58	20231031	0.75	N	002450	500	452 억	1348413	N	N	0	N	N
152	20231204	100127	57	100.00	KOSPI	N	N	N	N		N	1110	0	3	0.00	4628413	4175	10.27	1110	1110	1100	1443	777	1110	1108.60	1.49	0	-37	1116	1113	1108	1105	1100	1114	1106	453	333	500	790	1	1	90530915	1005	6.65	0.36	12	0.00	167.00	3085.00	1440	20221201	-22.92	1026	20231031	8.19	1344	-17.41	20230202	1026	8.19	20231031	1365	-18.68	20221213	1026	8.19	20231031	0.75	N	002450	500	452 억	1348413	N	N	0	N	N
153	20231204	090127	57	100.00	KOSPI	N	N	N	N		N	1110	0	3	0.00	970140	874	2.15	1110	1110	1110	1443	777	1110	1110.00	1.49	0	0	1116	1113	1108	1105	1100	1114	1106	453	333	500	790	1	1	90530915	1005	6.65	0.36	12	0.00	167.00	3085.00	1440	20221201	-22.92	1026	20231031	8.19	1344	-17.41	20230202	1026	8.19	20231031	1365	-18.68	20221213	1026	8.19	20231031	0.75	N	002450	500	452 억	1348413	N	N	0	N	N
154	20231201	160127	57	100.00	KOSPI	N	N	N	N		N	1110	4	2	0.36	45033059	40662	148.35	1106	1111	1103	1437	775	1106	1107.49	1.49	0	223	1119	1112	1100	1093	1081	1116	1097	453	331	500	790	1	1	90530915	1005	6.65	0.36	12	0.04	167.00	3085.00	1440	20221201	-22.92	1026	20231031	8.19	1344	-17.41	20230202	1026	8.19	20231031	1440	-22.92	20221201	1026	8.19	20231031	0.74	N	002450	500	452 억	1348190	N	N	0	N	N
155	20231201	150127	57	100.00	KOSPI	N	N	N	N		N	1110	4	2	0.36	42925401	38762	141.42	1106	1110	1103	1437	775	1106	1107.41	1.49	0	223	1119	1112	1100	1093	1081	1116	1097	453	331	500	790	1	1	90530915	1005	6.65	0.36	12	0.04	167.00	3085.00	1440	20221201	-22.92	1026	20231031	8.19	1344	-17.41	20230202	1026	8.19	20231031	1440	-22.92	20221201	1026	8.19	20231031	0.74	N	002450	500	452 억	1348190	N	N	0	N	N
156	20231201	140127	57	100.00	KOSPI	N	N	N	N		N	1106	0	3	0.00	38503586	34773	126.86	1106	1110	1103	1437	775	1106	1107.28	1.49	0	223	1119	1112	1100	1093	1081	1116	1097	453	331	500	790	1	1	90530915	1001	6.62	0.36	12	0.04	167.00	3085.00	1440	20221201	-23.19	1026	20231031	7.80	1344	-17.71	20230202	1026	7.80	20231031	1440	-23.19	20221201	1026	7.80	20231031	0.74	N	002450	500	452 억	1348190	N	N	0	N	N
157	20231201	130127	57	100.00	KOSPI	N	N	N	N		N	1109	3	2	0.27	27166147	24534	89.51	1106	1110	1103	1437	775	1106	1107.29	1.49	0	207	1119	1112	1100	1093	1081	1116	1097	453	331	500	790	1	1	90530915	1004	6.64	0.36	12	0.03	167.00	3085.00	1440	20221201	-22.99	1026	20231031	8.09	1344	-17.49	20230202	1026	8.09	20231031	1440	-22.99	20221201	1026	8.09	20231031	0.74	N	002450	500	452 억	1348190	N	N	0	N	N
158	20231201	120127	57	100.00	KOSPI	N	N	N	N		N	1108	2	2	0.18	21709350	19611	71.55	1106	1109	1103	1437	775	1106	1107.00	1.49	0	207	1119	1112	1100	1093	1081	1116	1097	453	331	500	790	1	1	90530915	1003	6.63	0.36	12	0.02	167.00	3085.00	1440	20221201	-23.06	1026	20231031	7.99	1344	-17.56	20230202	1026	7.99	20231031	1440	-23.06	20221201	1026	7.99	20231031	0.74	N	002450	500	452 억	1348190	N	N	0	N	N
159	20231201	110127	57	100.00	KOSPI	N	N	N	N		N	1107	1	2	0.09	16745316	15119	55.16	1106	1109	1103	1437	775	1106	1107.57	1.49	0	207	1119	1112	1100	1093	1081	1116	1097	453	331	500	790	1	1	90530915	1002	6.63	0.36	12	0.02	167.00	3085.00	1440	20221201	-23.12	1026	20231031	7.89	1344	-17.63	20230202	1026	7.89	20231031	1440	-23.12	20221201	1026	7.89	20231031	0.74	N	002450	500	452 억	1348190	N	N	0	N	N
160	20231201	100128	57	100.00	KOSPI	N	N	N	N		N	1108	2	2	0.18	3211501	2902	10.59	1106	1109	1103	1437	775	1106	1106.65	1.49	0	0	1119	1112	1100	1093	1081	1116	1097	453	331	500	790	1	1	90530915	1003	6.63	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.06	1026	20231031	7.99	1344	-17.56	20230202	1026	7.99	20231031	1440	-23.06	20221201	1026	7.99	20231031	0.74	N	002450	500	452 억	1348190	N	N	0	N	N
161	20231201	090127	57	100.00	KOSPI	N	N	N	N		N	1106	0	3	0.00	937888	848	3.09	1106	1106	1106	1437	775	1106	1106.00	1.49	0	0	1119	1112	1100	1093	1081	1116	1097	453	331	500	790	1	1	90530915	1001	6.62	0.36	12	0.00	167.00	3085.00	1440	20221201	-23.19	1026	20231031	7.80	1344	-17.71	20230202	1026	7.80	20231031	1440	-23.19	20221201	1026	7.80	20231031	0.74	N	002450	500	452 억	1348190	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History