KissMeData/053210/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
3	20241231	150555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
4	20241231	140552	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
5	20241231	130554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
6	20241231	120554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
7	20241231	110552	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
8	20241231	100549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
9	20241231	090555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
10	20241230	160551	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	136093010	28846	47.20	4710	4755	4705	6200	3345	4775	4717.91	12.40	-6949	-6862	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2886970	N	N	147	N	N
11	20241230	150554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4710	-65	5	-1.36	129474315	27443	44.90	4710	4755	4705	6200	3345	4775	4717.94	12.40	-6364	-6260	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2238	-2.30	0.32	12	0.06	-2049.00	14898.00	6230	20231226	-24.40	4500	20240805	4.67	5920	-20.44	20240102	4500	4.67	20240805	5920	-20.44	20240102	4500	4.67	20240805	0.27	N	053210	2500	1195 억	2887555	N	N	147	N	N
12	20241230	140553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4710	-65	5	-1.36	99369470	21052	34.44	4710	4755	4705	6200	3345	4775	4720.19	12.40	-5901	-5794	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2238	-2.30	0.32	12	0.04	-2049.00	14898.00	6230	20231226	-24.40	4500	20240805	4.67	5920	-20.44	20240102	4500	4.67	20240805	5920	-20.44	20240102	4500	4.67	20240805	0.27	N	053210	2500	1195 억	2888018	N	N	147	N	N
13	20241230	130553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4710	-65	5	-1.36	86652885	18354	30.03	4710	4755	4705	6200	3345	4775	4721.20	12.41	-4479	-4299	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2238	-2.30	0.32	12	0.04	-2049.00	14898.00	6230	20231226	-24.40	4500	20240805	4.67	5920	-20.44	20240102	4500	4.67	20240805	5920	-20.44	20240102	4500	4.67	20240805	0.27	N	053210	2500	1195 억	2889440	N	N	147	N	N
14	20241230	120550	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	31411395	6648	10.88	4710	4755	4705	6200	3345	4775	4724.94	12.41	-3887	-3742	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.01	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2890032	N	N	147	N	N
15	20241230	110552	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4735	-40	5	-0.84	23423805	4956	8.11	4710	4755	4705	6200	3345	4775	4726.35	12.41	-3134	-3029	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2250	-2.31	0.32	12	0.01	-2049.00	14898.00	6230	20231226	-24.00	4500	20240805	5.22	5920	-20.02	20240102	4500	5.22	20240805	5920	-20.02	20240102	4500	5.22	20240805	0.27	N	053210	2500	1195 억	2890785	N	N	147	N	N
16	20241230	100553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4745	-30	5	-0.63	19409190	4109	6.72	4710	4755	4705	6200	3345	4775	4723.58	12.42	-2583	-2519	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2255	-2.32	0.32	12	0.01	-2049.00	14898.00	6230	20231226	-23.84	4500	20240805	5.44	5920	-19.85	20240102	4500	5.44	20240805	5920	-19.85	20240102	4500	5.44	20240805	0.27	N	053210	2500	1195 억	2891336	N	N	147	N	N
17	20241230	090554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	4725	-50	5	-1.05	9811455	2084	3.41	4710	4755	4705	6200	3345	4775	4707.99	12.42	-1394	-1325	4968	4871	4803	4706	4638	4837	4672	1196	1425	2500	3620	5	1	47522955	2245	-2.31	0.32	12	0.00	-2049.00	14898.00	6230	20231226	-24.16	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	5920	-20.19	20240102	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2892525	N	N	147	N	N
18	20241227	160550	57	100.00	KOSPI		N	N	N	N	N	4775	-285	5	-5.63	292723525	61117	57.41	4830	4900	4735	6570	3550	5060	4789.56	12.43	-9649	-9649	5180	5120	5060	5000	4940	5150	5030	1196	1510	2500	3840	5	1	47522955	2269	-2.33	0.32	12	0.13	-2049.00	14898.00	6320	20231219	-24.45	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6050	-21.07	20231227	4500	6.11	20240805	0.26	N	053210	2500	1195 억	2893919	N	N	147	N	N
19	20241227	150550	57	100.00	KOSPI		N	N	N	N	N	4745	-315	5	-6.23	285589500	59617	56.00	4830	4900	4735	6570	3550	5060	4790.40	12.43	-8683	-8587	5180	5120	5060	5000	4940	5150	5030	1196	1510	2500	3840	5	1	47522955	2255	-2.32	0.32	12	0.13	-2049.00	14898.00	6320	20231219	-24.92	4500	20240805	5.44	5920	-19.85	20240102	4500	5.44	20240805	6050	-21.57	20231227	4500	5.44	20240805	0.26	N	053210	2500	1195 억	2894885	N	N	2047	N	N
20	20241227	140552	57	100.00	KOSPI		N	N	N	N	N	4775	-285	5	-5.63	260088165	54252	50.96	4830	4900	4745	6570	3550	5060	4794.08	12.43	-8346	-8281	5180	5120	5060	5000	4940	5150	5030	1196	1510	2500	3840	5	1	47522955	2269	-2.33	0.32	12	0.11	-2049.00	14898.00	6320	20231219	-24.45	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6050	-21.07	20231227	4500	6.11	20240805	0.26	N	053210	2500	1195 억	2895222	N	N	2047	N	N
21	20241227	130551	57	100.00	KOSPI		N	N	N	N	N	4770	-290	5	-5.73	249459820	52020	48.87	4830	4900	4745	6570	3550	5060	4795.46	12.44	-6944	-6879	5180	5120	5060	5000	4940	5150	5030	1196	1510	2500	3840	5	1	47522955	2267	-2.33	0.32	12	0.11	-2049.00	14898.00	6320	20231219	-24.53	4500	20240805	6.00	5920	-19.43	20240102	4500	6.00	20240805	6050	-21.16	20231227	4500	6.00	20240805	0.26	N	053210	2500	1195 억	2896624	N	N	2047	N	N
22	20241227	120550	57	100.00	KOSPI		N	N	N	N	N	4775	-285	5	-5.63	235457150	49081	46.10	4830	4900	4745	6570	3550	5060	4797.32	12.44	-5917	-5869	5180	5120	5060	5000	4940	5150	5030	1196	1510	2500	3840	5	1	47522955	2269	-2.33	0.32	12	0.10	-2049.00	14898.00	6320	20231219	-24.45	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6050	-21.07	20231227	4500	6.11	20240805	0.26	N	053210	2500	1195 억	2897651	N	N	2047	N	N
23	20241227	110549	57	100.00	KOSPI		N	N	N	N	N	4755	-305	5	-6.03	206705365	43027	40.42	4830	4900	4750	6570	3550	5060	4804.08	12.45	-4526	-4492	5180	5120	5060	5000	4940	5150	5030	1196	1510	2500	3840	5	1	47522955	2260	-2.32	0.32	12	0.09	-2049.00	14898.00	6320	20231219	-24.76	4500	20240805	5.67	5920	-19.68	20240102	4500	5.67	20240805	6050	-21.40	20231227	4500	5.67	20240805	0.26	N	053210	2500	1195 억	2899042	N	N	2047	N	N
24	20241227	100549	57	100.00	KOSPI		N	N	N	N	N	4780	-280	5	-5.53	162951060	33850	31.80	4830	4900	4750	6570	3550	5060	4813.92	12.45	-3624	-3606	5180	5120	5060	5000	4940	5150	5030	1196	1510	2500	3840	5	1	47522955	2272	-2.33	0.32	12	0.07	-2049.00	14898.00	6320	20231219	-24.37	4500	20240805	6.22	5920	-19.26	20240102	4500	6.22	20240805	6050	-20.99	20231227	4500	6.22	20240805	0.26	N	053210	2500	1195 억	2899944	N	N	2047	N	N
25	20241227	090552	57	100.00	KOSPI		N	N	N	N	N	4835	-225	5	-4.45	81267550	16797	15.78	4830	4900	4825	6570	3550	5060	4838.22	12.46	-979	-952	5180	5120	5060	5000	4940	5150	5030	1196	1510	2500	3840	5	1	47522955	2298	-2.36	0.32	12	0.04	-2049.00	14898.00	6320	20231219	-23.50	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6050	-20.08	20231227	4500	7.44	20240805	0.26	N	053210	2500	1195 억	2902589	N	N	2047	N	N
26	20241226	160549	57	100.00	KOSPI		N	N	N	N	N	5060	65	2	1.30	534339150	105470	339.51	5000	5120	5000	6490	3500	4995	5066.29	12.47	-2565	-3267	5041	5017	4996	4972	4951	5030	4985	1196	1495	2500	3790	10	1	47522955	2405	-2.47	0.34	12	0.22	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6230	-18.78	20231226	4500	12.44	20240805	0.25	N	053210	2500	1195 억	2903568	N	N	2047	N	N
27	20241226	150545	57	100.00	KOSPI		N	N	N	N	N	5030	35	2	0.70	481123530	94944	305.63	5000	5120	5000	6490	3500	4995	5067.45	12.47	-2398	-3249	5041	5017	4996	4972	4951	5030	4985	1196	1495	2500	3790	10	1	47522955	2390	-2.45	0.34	12	0.20	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6230	-19.26	20231226	4500	11.78	20240805	0.25	N	053210	2500	1195 억	2903735	N	N	652	N	N
28	20241226	140545	57	100.00	KOSPI		N	N	N	N	N	5080	85	2	1.70	412855510	81443	262.17	5000	5120	5000	6490	3500	4995	5069.26	12.48	-1170	-1699	5041	5017	4996	4972	4951	5030	4985	1196	1495	2500	3790	10	1	47522955	2414	-2.48	0.34	12	0.17	-2049.00	14898.00	6340	20231218	-19.87	4500	20240805	12.89	5920	-14.19	20240102	4500	12.89	20240805	6230	-18.46	20231226	4500	12.89	20240805	0.25	N	053210	2500	1195 억	2904963	N	N	652	N	N
29	20241226	130546	57	100.00	KOSPI		N	N	N	N	N	5090	95	2	1.90	334208460	66013	212.50	5000	5120	5000	6490	3500	4995	5062.77	12.47	-1395	-1808	5041	5017	4996	4972	4951	5030	4985	1196	1495	2500	3790	10	1	47522955	2419	-2.48	0.34	12	0.14	-2049.00	14898.00	6340	20231218	-19.72	4500	20240805	13.11	5920	-14.02	20240102	4500	13.11	20240805	6230	-18.30	20231226	4500	13.11	20240805	0.25	N	053210	2500	1195 억	2904738	N	N	652	N	N
30	20241226	120543	57	100.00	KOSPI		N	N	N	N	N	5070	75	2	1.50	215939770	42781	137.71	5000	5090	5000	6490	3500	4995	5047.56	12.47	-1530	-1831	5041	5017	4996	4972	4951	5030	4985	1196	1495	2500	3790	10	1	47522955	2409	-2.47	0.34	12	0.09	-2049.00	14898.00	6340	20231218	-20.03	4500	20240805	12.67	5920	-14.36	20240102	4500	12.67	20240805	6230	-18.62	20231226	4500	12.67	20240805	0.25	N	053210	2500	1195 억	2904603	N	N	652	N	N
31	20241226	110546	57	100.00	KOSPI		N	N	N	N	N	5060	65	2	1.30	161346100	31961	102.88	5000	5090	5000	6490	3500	4995	5048.22	12.47	-1446	-1849	5041	5017	4996	4972	4951	5030	4985	1196	1495	2500	3790	10	1	47522955	2405	-2.47	0.34	12	0.07	-2049.00	14898.00	6340	20231218	-20.19	4500	20240805	12.44	5920	-14.53	20240102	4500	12.44	20240805	6230	-18.78	20231226	4500	12.44	20240805	0.25	N	053210	2500	1195 억	2904687	N	N	652	N	N
32	20241226	100546	57	100.00	KOSPI		N	N	N	N	N	5070	75	2	1.50	125907880	24963	80.36	5000	5090	5000	6490	3500	4995	5043.78	12.47	-1743	-1820	5041	5017	4996	4972	4951	5030	4985	1196	1495	2500	3790	10	1	47522955	2409	-2.47	0.34	12	0.05	-2049.00	14898.00	6340	20231218	-20.03	4500	20240805	12.67	5920	-14.36	20240102	4500	12.67	20240805	6230	-18.62	20231226	4500	12.67	20240805	0.25	N	053210	2500	1195 억	2904390	N	N	652	N	N
33	20241226	090547	57	100.00	KOSPI		N	N	N	N	N	5030	35	2	0.70	13487460	2683	8.64	5000	5040	5000	6490	3500	4995	5027.01	12.47	-1659	-1659	5041	5017	4996	4972	4951	5030	4985	1196	1495	2500	3790	10	1	47522955	2390	-2.45	0.34	12	0.01	-2049.00	14898.00	6340	20231218	-20.66	4500	20240805	11.78	5920	-15.03	20240102	4500	11.78	20240805	6230	-19.26	20231226	4500	11.78	20240805	0.25	N	053210	2500	1195 억	2904474	N	N	652	N	N
34	20241224	160546	57	100.00	KOSPI		N	N	N	N	N	4995	20	2	0.40	154949695	31038	76.30	4985	5020	4975	6460	3485	4975	4992.25	12.48	560	546	5021	4997	4971	4947	4921	4985	4935	1196	1485	2500	3780	5	1	47522955	2374	-2.44	0.34	12	0.07	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6230	-19.82	20231226	4500	11.00	20240805	0.25	N	053210	2500	1195 억	2906133	N	N	652	N	N
35	20241224	150545	57	100.00	KOSPI		N	N	N	N	N	5010	35	2	0.70	145519660	29151	71.66	4985	5020	4975	6460	3485	4975	4991.93	12.48	472	398	5021	4997	4971	4947	4921	4985	4935	1196	1485	2500	3780	10	1	47522955	2381	-2.45	0.34	12	0.06	-2049.00	14898.00	6340	20231218	-20.98	4500	20240805	11.33	5920	-15.37	20240102	4500	11.33	20240805	6230	-19.58	20231226	4500	11.33	20240805	0.25	N	053210	2500	1195 억	2906045	N	N	2294	N	N
36	20241224	140543	57	100.00	KOSPI		N	N	N	N	N	5000	25	2	0.50	126099200	25268	62.12	4985	5020	4975	6460	3485	4975	4990.47	12.48	17	-11	5021	4997	4971	4947	4921	4985	4935	1196	1485	2500	3780	10	1	47522955	2376	-2.44	0.34	12	0.05	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6230	-19.74	20231226	4500	11.11	20240805	0.25	N	053210	2500	1195 억	2905590	N	N	2294	N	N
37	20241224	130544	57	100.00	KOSPI		N	N	N	N	N	4995	20	2	0.40	104170020	20881	51.33	4985	5020	4975	6460	3485	4975	4988.75	12.48	16	-26	5021	4997	4971	4947	4921	4985	4935	1196	1485	2500	3780	5	1	47522955	2374	-2.44	0.34	12	0.04	-2049.00	14898.00	6340	20231218	-21.21	4500	20240805	11.00	5920	-15.62	20240102	4500	11.00	20240805	6230	-19.82	20231226	4500	11.00	20240805	0.25	N	053210	2500	1195 억	2905589	N	N	2294	N	N
38	20241224	120544	57	100.00	KOSPI		N	N	N	N	N	4980	5	2	0.10	96011220	19248	47.32	4985	5020	4975	6460	3485	4975	4988.11	12.48	-39	-95	5021	4997	4971	4947	4921	4985	4935	1196	1485	2500	3780	5	1	47522955	2367	-2.43	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.45	4500	20240805	10.67	5920	-15.88	20240102	4500	10.67	20240805	6230	-20.06	20231226	4500	10.67	20240805	0.25	N	053210	2500	1195 억	2905534	N	N	2294	N	N
39	20241224	110545	57	100.00	KOSPI		N	N	N	N	N	5000	25	2	0.50	93368855	18718	46.02	4985	5020	4975	6460	3485	4975	4988.19	12.48	-185	-161	5021	4997	4971	4947	4921	4985	4935	1196	1485	2500	3780	10	1	47522955	2376	-2.44	0.34	12	0.04	-2049.00	14898.00	6340	20231218	-21.14	4500	20240805	11.11	5920	-15.54	20240102	4500	11.11	20240805	6230	-19.74	20231226	4500	11.11	20240805	0.25	N	053210	2500	1195 억	2905388	N	N	2294	N	N
40	20241224	100545	57	100.00	KOSPI		N	N	N	N	N	4990	15	2	0.30	81422990	16323	40.13	4985	5020	4975	6460	3485	4975	4988.24	12.48	-238	-228	5021	4997	4971	4947	4921	4985	4935	1196	1485	2500	3780	5	1	47522955	2371	-2.44	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-21.29	4500	20240805	10.89	5920	-15.71	20240102	4500	10.89	20240805	6230	-19.90	20231226	4500	10.89	20240805	0.25	N	053210	2500	1195 억	2905335	N	N	2294	N	N
41	20241224	090547	57	100.00	KOSPI		N	N	N	N	N	5020	45	2	0.90	11598780	2314	5.69	4985	5020	4985	6460	3485	4975	5012.44	12.48	-306	-306	5021	4997	4971	4947	4921	4985	4935	1196	1485	2500	3780	10	1	47522955	2386	-2.45	0.34	12	0.00	-2049.00	14898.00	6340	20231218	-20.82	4500	20240805	11.56	5920	-15.20	20240102	4500	11.56	20240805	6230	-19.42	20231226	4500	11.56	20240805	0.25	N	053210	2500	1195 억	2905267	N	N	2294	N	N
42	20241223	160541	57	100.00	KOSPI		N	N	N	N	N	4975	20	2	0.40	202401805	40677	276.98	4985	4995	4945	6440	3470	4955	4975.83	12.48	2171	2257	4985	4970	4940	4925	4895	4977	4932	1196	1485	2500	3760	5	1	47522955	2364	-2.43	0.33	12	0.09	-2049.00	14898.00	6340	20231218	-21.53	4500	20240805	10.56	5920	-15.96	20240102	4500	10.56	20240805	6230	-20.14	20231226	4500	10.56	20240805	0.25	N	053210	2500	1195 억	2905573	N	N	2294	N	N
43	20241223	150544	57	100.00	KOSPI		N	N	N	N	N	4985	30	2	0.61	185594880	37302	254.00	4985	4995	4945	6440	3470	4955	4975.47	12.48	1993	2003	4985	4970	4940	4925	4895	4977	4932	1196	1485	2500	3760	5	1	47522955	2369	-2.43	0.33	12	0.08	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6230	-19.98	20231226	4500	10.78	20240805	0.25	N	053210	2500	1195 억	2905395	N	N	0	N	N
44	20241223	140539	57	100.00	KOSPI		N	N	N	N	N	4985	30	2	0.61	152417075	30641	208.64	4985	4995	4945	6440	3470	4955	4974.29	12.47	1228	1303	4985	4970	4940	4925	4895	4977	4932	1196	1485	2500	3760	5	1	47522955	2369	-2.43	0.33	12	0.06	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6230	-19.98	20231226	4500	10.78	20240805	0.25	N	053210	2500	1195 억	2904630	N	N	0	N	N
45	20241223	130541	57	100.00	KOSPI		N	N	N	N	N	4985	30	2	0.61	117989430	23718	161.50	4985	4995	4945	6440	3470	4955	4974.68	12.47	496	498	4985	4970	4940	4925	4895	4977	4932	1196	1485	2500	3760	5	1	47522955	2369	-2.43	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6230	-19.98	20231226	4500	10.78	20240805	0.25	N	053210	2500	1195 억	2903898	N	N	0	N	N
46	20241223	120542	57	100.00	KOSPI		N	N	N	N	N	4970	15	2	0.30	88370345	17771	121.01	4985	4995	4945	6440	3470	4955	4972.73	12.47	475	429	4985	4970	4940	4925	4895	4977	4932	1196	1485	2500	3760	5	1	47522955	2362	-2.43	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.61	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6230	-20.22	20231226	4500	10.44	20240805	0.25	N	053210	2500	1195 억	2903877	N	N	0	N	N
47	20241223	110540	57	100.00	KOSPI		N	N	N	N	N	4960	5	2	0.10	76184435	15317	104.30	4985	4995	4945	6440	3470	4955	4973.85	12.47	294	294	4985	4970	4940	4925	4895	4977	4932	1196	1485	2500	3760	5	1	47522955	2357	-2.42	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6230	-20.39	20231226	4500	10.22	20240805	0.25	N	053210	2500	1195 억	2903696	N	N	0	N	N
48	20241223	100537	57	100.00	KOSPI		N	N	N	N	N	4985	30	2	0.61	51162670	10274	69.96	4985	4995	4950	6440	3470	4955	4979.82	12.47	-107	-107	4985	4970	4940	4925	4895	4977	4932	1196	1485	2500	3760	5	1	47522955	2369	-2.43	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6230	-19.98	20231226	4500	10.78	20240805	0.25	N	053210	2500	1195 억	2903295	N	N	0	N	N
49	20241223	090540	57	100.00	KOSPI		N	N	N	N	N	4955	0	3	0.00	8659525	1746	11.89	4985	4985	4955	6440	3470	4955	4959.64	12.47	-12	-12	4985	4970	4940	4925	4895	4977	4932	1196	1485	2500	3760	5	1	47522955	2355	-2.42	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6230	-20.47	20231226	4500	10.11	20240805	0.25	N	053210	2500	1195 억	2903390	N	N	0	N	N
50	20241220	160538	57	100.00	KOSPI		N	N	N	N	N	4955	0	3	0.00	72251150	14661	80.71	4935	4955	4910	6440	3470	4955	4928.12	12.47	-590	1575	5005	4980	4935	4910	4865	4992	4922	1196	1485	2500	3760	5	1	47522955	2355	-2.42	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6230	-20.47	20231226	4500	10.11	20240805	0.25	N	053210	2500	1195 억	2903402	N	N	195	N	N
51	20241220	150540	57	100.00	KOSPI		N	N	N	N	N	4915	-40	5	-0.81	65190400	13235	72.86	4935	4950	4910	6440	3470	4955	4925.61	12.47	-590	366	5005	4980	4935	4910	4865	4992	4922	1196	1485	2500	3760	5	1	47522955	2336	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6230	-21.11	20231226	4500	9.22	20240805	0.25	N	053210	2500	1195 억	2903402	N	N	195	N	N
52	20241220	140539	57	100.00	KOSPI		N	N	N	N	N	4920	-35	5	-0.71	63191505	12828	70.62	4935	4950	4910	6440	3470	4955	4926.06	12.47	-561	348	5005	4980	4935	4910	4865	4992	4922	1196	1485	2500	3760	5	1	47522955	2338	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.40	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6230	-21.03	20231226	4500	9.33	20240805	0.25	N	053210	2500	1195 억	2903431	N	N	195	N	N
53	20241220	130537	57	100.00	KOSPI		N	N	N	N	N	4930	-25	5	-0.50	38996625	7910	43.55	4935	4950	4915	6440	3470	4955	4930.04	12.47	-561	165	5005	4980	4935	4910	4865	4992	4922	1196	1485	2500	3760	5	1	47522955	2343	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.24	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6230	-20.87	20231226	4500	9.56	20240805	0.25	N	053210	2500	1195 억	2903431	N	N	195	N	N
54	20241220	120537	57	100.00	KOSPI		N	N	N	N	N	4925	-30	5	-0.61	31894365	6469	35.61	4935	4950	4915	6440	3470	4955	4930.34	12.47	-468	70	5005	4980	4935	4910	4865	4992	4922	1196	1485	2500	3760	5	1	47522955	2341	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6230	-20.95	20231226	4500	9.44	20240805	0.25	N	053210	2500	1195 억	2903524	N	N	195	N	N
55	20241220	110538	57	100.00	KOSPI		N	N	N	N	N	4925	-30	5	-0.61	30131540	6111	33.64	4935	4950	4915	6440	3470	4955	4930.71	12.47	-460	-92	5005	4980	4935	4910	4865	4992	4922	1196	1485	2500	3760	5	1	47522955	2341	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6230	-20.95	20231226	4500	9.44	20240805	0.25	N	053210	2500	1195 억	2903532	N	N	195	N	N
56	20241220	100538	57	100.00	KOSPI		N	N	N	N	N	4940	-15	5	-0.30	27964710	5671	31.22	4935	4950	4915	6440	3470	4955	4931.18	12.47	-267	-175	5005	4980	4935	4910	4865	4992	4922	1196	1485	2500	3760	5	1	47522955	2348	-2.41	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.08	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6230	-20.71	20231226	4500	9.78	20240805	0.25	N	053210	2500	1195 억	2903725	N	N	195	N	N
57	20241220	090539	57	100.00	KOSPI		N	N	N	N	N	4930	-25	5	-0.50	325665	66	0.36	4935	4935	4930	6440	3470	4955	4934.32	12.47	-2	-11	5005	4980	4935	4910	4865	4992	4922	1196	1485	2500	3760	5	1	47522955	2343	-2.41	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.24	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6230	-20.87	20231226	4500	9.56	20240805	0.25	N	053210	2500	1195 억	2903990	N	N	195	N	N
58	20241219	160537	57	100.00	KOSPI		N	N	N	N	N	4955	-5	5	-0.10	89302700	18164	75.67	4925	4960	4890	6440	3475	4960	4916.37	12.47	489	480	5013	4986	4943	4916	4873	5000	4930	1196	1480	2500	3760	5	1	47522955	2355	-2.42	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6320	-21.60	20231219	4500	10.11	20240805	0.26	N	053210	2500	1195 억	2903992	N	N	195	N	N
59	20241219	150535	57	100.00	KOSPI		N	N	N	N	N	4940	-20	5	-0.40	86097180	17516	72.97	4925	4960	4890	6440	3475	4960	4915.34	12.47	489	494	5013	4986	4943	4916	4873	5000	4930	1196	1480	2500	3760	5	1	47522955	2348	-2.41	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-22.08	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6320	-21.84	20231219	4500	9.78	20240805	0.26	N	053210	2500	1195 억	2903992	N	N	0	N	N
60	20241219	140537	57	100.00	KOSPI		N	N	N	N	N	4935	-25	5	-0.50	75134140	15303	63.75	4925	4950	4890	6440	3475	4960	4909.76	12.47	550	467	5013	4986	4943	4916	4873	5000	4930	1196	1480	2500	3760	5	1	47522955	2345	-2.41	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6320	-21.91	20231219	4500	9.67	20240805	0.26	N	053210	2500	1195 억	2904053	N	N	0	N	N
61	20241219	130536	57	100.00	KOSPI		N	N	N	N	N	4910	-50	5	-1.01	73493595	14969	62.36	4925	4950	4890	6440	3475	4960	4909.72	12.47	550	429	5013	4986	4943	4916	4873	5000	4930	1196	1480	2500	3760	5	1	47522955	2333	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6320	-22.31	20231219	4500	9.11	20240805	0.26	N	053210	2500	1195 억	2904053	N	N	0	N	N
62	20241219	120537	57	100.00	KOSPI		N	N	N	N	N	4915	-45	5	-0.91	63399975	12918	53.82	4925	4950	4890	6440	3475	4960	4907.87	12.47	539	453	5013	4986	4943	4916	4873	5000	4930	1196	1480	2500	3760	5	1	47522955	2336	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6320	-22.23	20231219	4500	9.22	20240805	0.26	N	053210	2500	1195 억	2904042	N	N	0	N	N
63	20241219	110535	57	100.00	KOSPI		N	N	N	N	N	4905	-55	5	-1.11	54418180	11087	46.19	4925	4950	4890	6440	3475	4960	4908.28	12.47	533	579	5013	4986	4943	4916	4873	5000	4930	1196	1480	2500	3760	5	1	47522955	2331	-2.39	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.63	4500	20240805	9.00	5920	-17.15	20240102	4500	9.00	20240805	6320	-22.39	20231219	4500	9.00	20240805	0.26	N	053210	2500	1195 억	2904036	N	N	0	N	N
64	20241219	100528	57	100.00	KOSPI		N	N	N	N	N	4910	-50	5	-1.01	37674305	7671	31.96	4925	4950	4890	6440	3475	4960	4911.26	12.47	747	587	5013	4986	4943	4916	4873	5000	4930	1196	1480	2500	3760	5	1	47522955	2333	-2.40	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6320	-22.31	20231219	4500	9.11	20240805	0.26	N	053210	2500	1195 억	2904250	N	N	0	N	N
65	20241219	090537	57	100.00	KOSPI		N	N	N	N	N	4920	-40	5	-0.81	27927565	5685	23.68	4925	4930	4890	6440	3475	4960	4912.49	12.47	858	322	5013	4986	4943	4916	4873	5000	4930	1196	1480	2500	3760	5	1	47522955	2338	-2.40	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.40	4500	20240805	9.33	5920	-16.89	20240102	4500	9.33	20240805	6320	-22.15	20231219	4500	9.33	20240805	0.26	N	053210	2500	1195 억	2904361	N	N	0	N	N
66	20241218	160534	57	100.00	KOSPI		N	N	N	N	N	4960	10	2	0.20	118547045	23994	142.96	4910	4970	4900	6430	3465	4950	4940.70	12.47	-112	-138	5003	4976	4923	4896	4843	4990	4910	1196	1480	2500	3760	5	1	47522955	2357	-2.42	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-21.77	4500	20240805	10.22	5920	-16.22	20240102	4500	10.22	20240805	6340	-21.77	20231218	4500	10.22	20240805	0.26	N	053210	2500	1195 억	2903503	N	N	33	N	N
67	20241218	150537	57	100.00	KOSPI		N	N	N	N	N	4950	0	3	0.00	106198345	21504	128.12	4910	4970	4900	6430	3465	4950	4938.54	12.47	-101	878	5003	4976	4923	4896	4843	4990	4910	1196	1480	2500	3760	5	1	47522955	2352	-2.42	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-21.92	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6340	-21.92	20231218	4500	10.00	20240805	0.26	N	053210	2500	1195 억	2903514	N	N	33	N	N
68	20241218	140534	57	100.00	KOSPI		N	N	N	N	N	4950	0	3	0.00	104097315	21079	125.59	4910	4970	4900	6430	3465	4950	4938.44	12.47	-132	844	5003	4976	4923	4896	4843	4990	4910	1196	1480	2500	3760	5	1	47522955	2352	-2.42	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.92	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6340	-21.92	20231218	4500	10.00	20240805	0.26	N	053210	2500	1195 억	2903483	N	N	33	N	N
69	20241218	130537	57	100.00	KOSPI		N	N	N	N	N	4970	20	2	0.40	82712130	16757	99.84	4910	4970	4900	6430	3465	4950	4935.97	12.47	-118	857	5003	4976	4923	4896	4843	4990	4910	1196	1480	2500	3760	5	1	47522955	2362	-2.43	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.61	4500	20240805	10.44	5920	-16.05	20240102	4500	10.44	20240805	6340	-21.61	20231218	4500	10.44	20240805	0.26	N	053210	2500	1195 억	2903497	N	N	33	N	N
70	20241218	120534	57	100.00	KOSPI		N	N	N	N	N	4940	-10	5	-0.20	53211485	10812	64.42	4910	4955	4900	6430	3465	4950	4921.52	12.47	-118	804	5003	4976	4923	4896	4843	4990	4910	1196	1480	2500	3760	5	1	47522955	2348	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.08	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6340	-22.08	20231218	4500	9.78	20240805	0.26	N	053210	2500	1195 억	2903497	N	N	33	N	N
71	20241218	110535	57	100.00	KOSPI		N	N	N	N	N	4930	-20	5	-0.40	49231020	10005	59.61	4910	4955	4900	6430	3465	4950	4920.64	12.47	-82	906	5003	4976	4923	4896	4843	4990	4910	1196	1480	2500	3760	5	1	47522955	2343	-2.41	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.24	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6340	-22.24	20231218	4500	9.56	20240805	0.26	N	053210	2500	1195 억	2903533	N	N	33	N	N
72	20241218	100535	57	100.00	KOSPI		N	N	N	N	N	4915	-35	5	-0.71	38097985	7739	46.11	4910	4955	4910	6430	3465	4950	4922.86	12.47	-66	875	5003	4976	4923	4896	4843	4990	4910	1196	1480	2500	3760	5	1	47522955	2336	-2.40	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.48	4500	20240805	9.22	5920	-16.98	20240102	4500	9.22	20240805	6340	-22.48	20231218	4500	9.22	20240805	0.26	N	053210	2500	1195 억	2903549	N	N	33	N	N
73	20241218	090537	57	100.00	KOSPI		N	N	N	N	N	4955	5	2	0.10	2818630	574	3.42	4910	4955	4910	6430	3465	4950	4910.51	12.47	0	0	5003	4976	4923	4896	4843	4990	4910	1196	1480	2500	3760	5	1	47522955	2355	-2.42	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6340	-21.85	20231218	4500	10.11	20240805	0.26	N	053210	2500	1195 억	2903615	N	N	33	N	N
74	20241217	160532	57	100.00	KOSPI		N	N	N	N	N	4950	45	2	0.92	82169205	16731	140.70	4910	4950	4870	6370	3435	4905	4911.19	12.47	130	596	4948	4926	4893	4871	4838	4937	4882	1196	1465	2500	3720	5	1	47522955	2352	-2.42	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-21.92	4500	20240805	10.00	5920	-16.39	20240102	4500	10.00	20240805	6340	-21.92	20231218	4500	10.00	20240805	0.26	N	053210	2500	1195 억	2903615	N	N	33	N	N
75	20241217	150534	57	100.00	KOSPI		N	N	N	N	N	4945	40	2	0.82	81124845	16520	138.93	4910	4950	4870	6370	3435	4905	4910.70	12.47	129	476	4948	4926	4893	4871	4838	4937	4882	1196	1465	2500	3720	5	1	47522955	2350	-2.41	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.00	4500	20240805	9.89	5920	-16.47	20240102	4500	9.89	20240805	6340	-22.00	20231218	4500	9.89	20240805	0.26	N	053210	2500	1195 억	2903614	N	N	2	N	N
76	20241217	140536	57	100.00	KOSPI		N	N	N	N	N	4925	20	2	0.41	63645170	12978	109.14	4910	4945	4870	6370	3435	4905	4904.08	12.47	115	480	4948	4926	4893	4871	4838	4937	4882	1196	1465	2500	3720	5	1	47522955	2341	-2.40	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.26	N	053210	2500	1195 억	2903600	N	N	2	N	N
77	20241217	130523	57	100.00	KOSPI		N	N	N	N	N	4935	30	2	0.61	61072765	12456	104.75	4910	4945	4870	6370	3435	4905	4903.08	12.47	85	399	4948	4926	4893	4871	4838	4937	4882	1196	1465	2500	3720	5	1	47522955	2345	-2.41	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.16	4500	20240805	9.67	5920	-16.64	20240102	4500	9.67	20240805	6340	-22.16	20231218	4500	9.67	20240805	0.26	N	053210	2500	1195 억	2903570	N	N	2	N	N
78	20241217	120526	57	100.00	KOSPI		N	N	N	N	N	4900	-5	5	-0.10	20394370	4172	35.09	4910	4910	4870	6370	3435	4905	4888.39	12.47	109	419	4948	4926	4893	4871	4838	4937	4882	1196	1465	2500	3720	5	1	47522955	2329	-2.39	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.71	4500	20240805	8.89	5920	-17.23	20240102	4500	8.89	20240805	6340	-22.71	20231218	4500	8.89	20240805	0.26	N	053210	2500	1195 억	2903594	N	N	2	N	N
79	20241217	110530	57	100.00	KOSPI		N	N	N	N	N	4885	-20	5	-0.41	17953805	3674	30.90	4910	4910	4870	6370	3435	4905	4886.72	12.47	118	326	4948	4926	4893	4871	4838	4937	4882	1196	1465	2500	3720	5	1	47522955	2321	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.95	4500	20240805	8.56	5920	-17.48	20240102	4500	8.56	20240805	6340	-22.95	20231218	4500	8.56	20240805	0.26	N	053210	2500	1195 억	2903603	N	N	2	N	N
80	20241217	100525	57	100.00	KOSPI		N	N	N	N	N	4900	-5	5	-0.10	10076375	2063	17.35	4910	4910	4870	6370	3435	4905	4884.33	12.47	136	233	4948	4926	4893	4871	4838	4937	4882	1196	1465	2500	3720	5	1	47522955	2329	-2.39	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.71	4500	20240805	8.89	5920	-17.23	20240102	4500	8.89	20240805	6340	-22.71	20231218	4500	8.89	20240805	0.26	N	053210	2500	1195 억	2903621	N	N	2	N	N
81	20241217	090534	57	100.00	KOSPI		N	N	N	N	N	4905	0	3	0.00	451265	92	0.77	4910	4910	4905	6370	3435	4905	4905.05	12.47	0	4	4948	4926	4893	4871	4838	4937	4882	1196	1465	2500	3720	5	1	47522955	2331	-2.39	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.63	4500	20240805	9.00	5920	-17.15	20240102	4500	9.00	20240805	6340	-22.63	20231218	4500	9.00	20240805	0.26	N	053210	2500	1195 억	2903485	N	N	2	N	N
82	20241216	160525	57	100.00	KOSPI		N	N	N	N	N	4905	75	2	1.55	58027470	11891	84.12	4880	4915	4860	6270	3385	4830	4879.94	12.47	416	-1131	4923	4876	4843	4796	4763	4860	4780	1196	1440	2500	3670	5	1	47522955	2331	-2.39	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-22.63	4500	20240805	9.00	5920	-17.15	20240102	4500	9.00	20240805	6340	-22.63	20231218	4500	9.00	20240805	0.26	N	053210	2500	1195 억	2903485	N	N	2	N	N
83	20241216	150533	57	100.00	KOSPI		N	N	N	N	N	4880	50	2	1.04	44904555	9215	65.19	4880	4915	4860	6270	3385	4830	4872.98	12.47	411	-1002	4923	4876	4843	4796	4763	4860	4780	1196	1440	2500	3670	5	1	47522955	2319	-2.38	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.26	N	053210	2500	1195 억	2903480	N	N	7	N	N
84	20241216	140533	57	100.00	KOSPI		N	N	N	N	N	4880	50	2	1.04	33091265	6792	48.05	4880	4915	4860	6270	3385	4830	4872.09	12.47	353	-1135	4923	4876	4843	4796	4763	4860	4780	1196	1440	2500	3670	5	1	47522955	2319	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.26	N	053210	2500	1195 억	2903422	N	N	7	N	N
85	20241216	130534	57	100.00	KOSPI		N	N	N	N	N	4865	35	2	0.72	28894385	5931	41.96	4880	4915	4860	6270	3385	4830	4871.76	12.47	250	-1233	4923	4876	4843	4796	4763	4860	4780	1196	1440	2500	3670	5	1	47522955	2312	-2.37	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.26	4500	20240805	8.11	5920	-17.82	20240102	4500	8.11	20240805	6340	-23.26	20231218	4500	8.11	20240805	0.26	N	053210	2500	1195 억	2903319	N	N	7	N	N
86	20241216	120533	57	100.00	KOSPI		N	N	N	N	N	4870	40	2	0.83	20777060	4263	30.16	4880	4915	4860	6270	3385	4830	4873.81	12.47	-107	-1246	4923	4876	4843	4796	4763	4860	4780	1196	1440	2500	3670	5	1	47522955	2314	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.26	N	053210	2500	1195 억	2902962	N	N	7	N	N
87	20241216	110532	57	100.00	KOSPI		N	N	N	N	N	4870	40	2	0.83	16200455	3322	23.50	4880	4915	4860	6270	3385	4830	4876.72	12.47	-218	-939	4923	4876	4843	4796	4763	4860	4780	1196	1440	2500	3670	5	1	47522955	2314	-2.38	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.26	N	053210	2500	1195 억	2902851	N	N	7	N	N
88	20241216	100534	57	100.00	KOSPI		N	N	N	N	N	4865	35	2	0.72	10813590	2214	15.66	4880	4915	4860	6270	3385	4830	4884.19	12.47	-235	-608	4923	4876	4843	4796	4763	4860	4780	1196	1440	2500	3670	5	1	47522955	2312	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.26	4500	20240805	8.11	5920	-17.82	20240102	4500	8.11	20240805	6340	-23.26	20231218	4500	8.11	20240805	0.26	N	053210	2500	1195 억	2902834	N	N	7	N	N
89	20241216	090534	57	100.00	KOSPI		N	N	N	N	N	4880	50	2	1.04	893040	183	1.29	4880	4880	4880	6270	3385	4830	4880.00	12.47	-25	-25	4923	4876	4843	4796	4763	4860	4780	1196	1440	2500	3670	5	1	47522955	2319	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.03	4500	20240805	8.44	5920	-17.57	20240102	4500	8.44	20240805	6340	-23.03	20231218	4500	8.44	20240805	0.26	N	053210	2500	1195 억	2903044	N	N	7	N	N
90	20241213	160527	57	100.00	KOSPI		N	N	N	N	N	4830	10	2	0.21	66420675	13739	45.78	4835	4890	4810	6260	3375	4820	4834.47	12.47	1486	-893	5003	4911	4838	4746	4673	4875	4710	1196	1440	2500	3660	5	1	47522955	2295	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.82	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6340	-23.82	20231218	4500	7.33	20240805	0.26	N	053210	2500	1195 억	2903069	N	N	7	N	N
91	20241213	150531	57	100.00	KOSPI		N	N	N	N	N	4845	25	2	0.52	56559465	11698	38.98	4835	4890	4810	6260	3375	4820	4834.97	12.47	1434	818	5003	4911	4838	4746	4673	4875	4710	1196	1440	2500	3660	5	1	47522955	2302	-2.36	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-23.58	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.26	N	053210	2500	1195 억	2903017	N	N	133	N	N
92	20241213	140532	57	100.00	KOSPI		N	N	N	N	N	4845	25	2	0.52	45421795	9396	31.31	4835	4890	4810	6260	3375	4820	4834.16	12.47	1102	636	5003	4911	4838	4746	4673	4875	4710	1196	1440	2500	3660	5	1	47522955	2302	-2.36	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-23.58	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.26	N	053210	2500	1195 억	2902685	N	N	133	N	N
93	20241213	130533	57	100.00	KOSPI		N	N	N	N	N	4840	20	2	0.41	40967785	8476	28.24	4835	4890	4810	6260	3375	4820	4833.39	12.47	1068	749	5003	4911	4838	4746	4673	4875	4710	1196	1440	2500	3660	5	1	47522955	2300	-2.36	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-23.66	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.26	N	053210	2500	1195 억	2902651	N	N	133	N	N
94	20241213	120533	57	100.00	KOSPI		N	N	N	N	N	4845	25	2	0.52	33889785	7014	23.37	4835	4890	4810	6260	3375	4820	4831.73	12.46	796	539	5003	4911	4838	4746	4673	4875	4710	1196	1440	2500	3660	5	1	47522955	2302	-2.36	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.58	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.26	N	053210	2500	1195 억	2902379	N	N	133	N	N
95	20241213	110531	57	100.00	KOSPI		N	N	N	N	N	4845	25	2	0.52	27564875	5710	19.03	4835	4850	4810	6260	3375	4820	4827.47	12.46	687	667	5003	4911	4838	4746	4673	4875	4710	1196	1440	2500	3660	5	1	47522955	2302	-2.36	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.58	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.26	N	053210	2500	1195 억	2902270	N	N	133	N	N
96	20241213	100531	57	100.00	KOSPI		N	N	N	N	N	4810	-10	5	-0.21	14244630	2953	9.84	4835	4845	4810	6260	3375	4820	4823.78	12.46	292	338	5003	4911	4838	4746	4673	4875	4710	1196	1440	2500	3660	5	1	47522955	2286	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.13	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6340	-24.13	20231218	4500	6.89	20240805	0.26	N	053210	2500	1195 억	2901875	N	N	133	N	N
97	20241213	090532	57	100.00	KOSPI		N	N	N	N	N	4845	25	2	0.52	2276815	471	1.57	4835	4845	4820	6260	3375	4820	4834.00	12.46	-14	-10	5003	4911	4838	4746	4673	4875	4710	1196	1440	2500	3660	5	1	47522955	2302	-2.36	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.58	4500	20240805	7.67	5920	-18.16	20240102	4500	7.67	20240805	6340	-23.58	20231218	4500	7.67	20240805	0.26	N	053210	2500	1195 억	2901569	N	N	133	N	N
98	20241212	160536	57	100.00	KOSPI		N	N	N	N	N	4820	-15	5	-0.31	143890285	30012	223.54	4825	4930	4765	6280	3385	4835	4794.37	12.46	172	3472	4895	4865	4805	4775	4715	4880	4790	1196	1445	2500	3670	5	1	47522955	2291	-2.35	0.32	12	0.06	-2049.00	14898.00	6340	20231218	-23.97	4500	20240805	7.11	5920	-18.58	20240102	4500	7.11	20240805	6340	-23.97	20231218	4500	7.11	20240805	0.25	N	053210	2500	1195 억	2901583	N	N	133	N	N
99	20241212	150529	57	100.00	KOSPI		N	N	N	N	N	4780	-55	5	-1.14	119970720	25026	186.40	4825	4930	4765	6280	3385	4835	4793.84	12.46	81	1241	4895	4865	4805	4775	4715	4880	4790	1196	1445	2500	3670	5	1	47522955	2272	-2.33	0.32	12	0.05	-2049.00	14898.00	6340	20231218	-24.61	4500	20240805	6.22	5920	-19.26	20240102	4500	6.22	20240805	6340	-24.61	20231218	4500	6.22	20240805	0.25	N	053210	2500	1195 억	2901492	N	N	0	N	N
100	20241212	140528	57	100.00	KOSPI		N	N	N	N	N	4775	-60	5	-1.24	93683200	19525	145.43	4825	4930	4765	6280	3385	4835	4798.12	12.46	-108	-83	4895	4865	4805	4775	4715	4880	4790	1196	1445	2500	3670	5	1	47522955	2269	-2.33	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-24.68	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6340	-24.68	20231218	4500	6.11	20240805	0.25	N	053210	2500	1195 억	2901303	N	N	0	N	N
101	20241212	130527	57	100.00	KOSPI		N	N	N	N	N	4775	-60	5	-1.24	74032915	15411	114.78	4825	4930	4765	6280	3385	4835	4803.90	12.46	-165	-38	4895	4865	4805	4775	4715	4880	4790	1196	1445	2500	3670	5	1	47522955	2269	-2.33	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-24.68	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6340	-24.68	20231218	4500	6.11	20240805	0.25	N	053210	2500	1195 억	2901246	N	N	0	N	N
102	20241212	120518	57	100.00	KOSPI		N	N	N	N	N	4815	-20	5	-0.41	42797800	8881	66.15	4825	4930	4800	6280	3385	4835	4819.03	12.46	-161	-61	4895	4865	4805	4775	4715	4880	4790	1196	1445	2500	3670	5	1	47522955	2288	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.05	4500	20240805	7.00	5920	-18.67	20240102	4500	7.00	20240805	6340	-24.05	20231218	4500	7.00	20240805	0.25	N	053210	2500	1195 억	2901250	N	N	0	N	N
103	20241212	110526	57	100.00	KOSPI		N	N	N	N	N	4815	-20	5	-0.41	36373505	7546	56.20	4825	4930	4800	6280	3385	4835	4820.24	12.46	-160	-91	4895	4865	4805	4775	4715	4880	4790	1196	1445	2500	3670	5	1	47522955	2288	-2.35	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.05	4500	20240805	7.00	5920	-18.67	20240102	4500	7.00	20240805	6340	-24.05	20231218	4500	7.00	20240805	0.25	N	053210	2500	1195 억	2901251	N	N	0	N	N
104	20241212	100524	57	100.00	KOSPI		N	N	N	N	N	4835	0	3	0.00	11375960	2350	17.50	4825	4930	4810	6280	3385	4835	4840.83	12.46	-99	-64	4895	4865	4805	4775	4715	4880	4790	1196	1445	2500	3670	5	1	47522955	2298	-2.36	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.25	N	053210	2500	1195 억	2901312	N	N	0	N	N
105	20241212	090528	57	100.00	KOSPI		N	N	N	N	N	4840	5	2	0.10	4203930	862	6.42	4825	4930	4825	6280	3385	4835	4876.95	12.46	42	42	4895	4865	4805	4775	4715	4880	4790	1196	1445	2500	3670	5	1	47522955	2300	-2.36	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-23.66	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.25	N	053210	2500	1195 억	2901453	N	N	0	N	N
106	20241211	160523	57	100.00	KOSPI		N	N	N	N	N	4835	100	2	2.11	64497570	13424	48.55	4760	4835	4745	6150	3315	4735	4804.64	12.46	523	990	4858	4796	4708	4646	4558	4827	4677	1196	1415	2500	3590	5	1	47522955	2298	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.26	N	053210	2500	1195 억	2901245	N	N	1	N	N
107	20241211	150415	57	100.00	KOSPI		N	N	N	N	N	4835	100	2	2.11	62065690	12921	46.73	4760	4835	4745	6150	3315	4735	4803.47	12.46	505	881	4858	4796	4708	4646	4558	4827	4677	1196	1415	2500	3590	5	1	47522955	2298	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.26	N	053210	2500	1195 억	2901227	N	N	1	N	N
108	20241211	140528	57	100.00	KOSPI		N	N	N	N	N	4830	95	2	2.01	57403605	11956	43.24	4760	4835	4745	6150	3315	4735	4801.24	12.46	-38	151	4858	4796	4708	4646	4558	4827	4677	1196	1415	2500	3590	5	1	47522955	2295	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.82	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6340	-23.82	20231218	4500	7.33	20240805	0.26	N	053210	2500	1195 억	2900684	N	N	1	N	N
109	20241211	130529	57	100.00	KOSPI		N	N	N	N	N	4835	100	2	2.11	55089960	11477	41.51	4760	4835	4745	6150	3315	4735	4800.03	12.46	-62	94	4858	4796	4708	4646	4558	4827	4677	1196	1415	2500	3590	5	1	47522955	2298	-2.36	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.26	N	053210	2500	1195 억	2900660	N	N	1	N	N
110	20241211	120530	57	100.00	KOSPI		N	N	N	N	N	4795	60	2	1.27	50841590	10594	38.31	4760	4835	4745	6150	3315	4735	4799.09	12.46	-117	72	4858	4796	4708	4646	4558	4827	4677	1196	1415	2500	3590	5	1	47522955	2279	-2.34	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-24.37	4500	20240805	6.56	5920	-19.00	20240102	4500	6.56	20240805	6340	-24.37	20231218	4500	6.56	20240805	0.26	N	053210	2500	1195 억	2900605	N	N	1	N	N
111	20241211	110527	57	100.00	KOSPI		N	N	N	N	N	4830	95	2	2.01	35802120	7470	27.01	4760	4835	4745	6150	3315	4735	4792.79	12.46	-147	98	4858	4796	4708	4646	4558	4827	4677	1196	1415	2500	3590	5	1	47522955	2295	-2.36	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-23.82	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6340	-23.82	20231218	4500	7.33	20240805	0.26	N	053210	2500	1195 억	2900575	N	N	1	N	N
112	20241211	100529	57	100.00	KOSPI		N	N	N	N	N	4775	40	2	0.84	13725525	2883	10.43	4760	4780	4745	6150	3315	4735	4760.85	12.46	-94	111	4858	4796	4708	4646	4558	4827	4677	1196	1415	2500	3590	5	1	47522955	2269	-2.33	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.68	4500	20240805	6.11	5920	-19.34	20240102	4500	6.11	20240805	6340	-24.68	20231218	4500	6.11	20240805	0.26	N	053210	2500	1195 억	2900628	N	N	1	N	N
113	20241211	090532	57	100.00	KOSPI		N	N	N	N	N	4755	20	2	0.42	618715	130	0.47	4760	4760	4750	6150	3315	4735	4759.35	12.46	-167	-1	4858	4796	4708	4646	4558	4827	4677	1196	1415	2500	3590	5	1	47522955	2260	-2.32	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-25.00	4500	20240805	5.67	5920	-19.68	20240102	4500	5.67	20240805	6340	-25.00	20231218	4500	5.67	20240805	0.26	N	053210	2500	1195 억	2900555	N	N	1	N	N
114	20241210	160524	57	100.00	KOSPI		N	N	N	N	N	4735	60	2	1.28	130289495	27652	79.04	4620	4770	4620	6070	3275	4675	4711.75	12.46	-260	-596	4838	4756	4678	4596	4518	4717	4557	1196	1395	2500	3550	5	1	47522955	2250	-2.31	0.32	12	0.06	-2049.00	14898.00	6340	20231218	-25.32	4500	20240805	5.22	5920	-20.02	20240102	4500	5.22	20240805	6340	-25.32	20231218	4500	5.22	20240805	0.27	N	053210	2500	1195 억	2900722	N	N	1	N	N
115	20241210	150526	57	100.00	KOSPI		N	N	N	N	N	4730	55	2	1.18	129404085	27465	78.51	4620	4770	4620	6070	3275	4675	4711.60	12.46	-253	-601	4838	4756	4678	4596	4518	4717	4557	1196	1395	2500	3550	5	1	47522955	2248	-2.31	0.32	12	0.06	-2049.00	14898.00	6340	20231218	-25.39	4500	20240805	5.11	5920	-20.10	20240102	4500	5.11	20240805	6340	-25.39	20231218	4500	5.11	20240805	0.27	N	053210	2500	1195 억	2900729	N	N	0	N	N
116	20241210	140526	57	100.00	KOSPI		N	N	N	N	N	4725	50	2	1.07	105580560	22424	64.10	4620	4770	4620	6070	3275	4675	4708.37	12.46	-366	-668	4838	4756	4678	4596	4518	4717	4557	1196	1395	2500	3550	5	1	47522955	2245	-2.31	0.32	12	0.05	-2049.00	14898.00	6340	20231218	-25.47	4500	20240805	5.00	5920	-20.19	20240102	4500	5.00	20240805	6340	-25.47	20231218	4500	5.00	20240805	0.27	N	053210	2500	1195 억	2900616	N	N	0	N	N
117	20241210	130524	57	100.00	KOSPI		N	N	N	N	N	4730	55	2	1.18	85543710	18192	52.00	4620	4770	4620	6070	3275	4675	4702.27	12.46	-398	-451	4838	4756	4678	4596	4518	4717	4557	1196	1395	2500	3550	5	1	47522955	2248	-2.31	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-25.39	4500	20240805	5.11	5920	-20.10	20240102	4500	5.11	20240805	6340	-25.39	20231218	4500	5.11	20240805	0.27	N	053210	2500	1195 억	2900584	N	N	0	N	N
118	20241210	120525	57	100.00	KOSPI		N	N	N	N	N	4715	40	2	0.86	79819555	16979	48.53	4620	4770	4620	6070	3275	4675	4701.08	12.46	-404	-433	4838	4756	4678	4596	4518	4717	4557	1196	1395	2500	3550	5	1	47522955	2241	-2.30	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-25.63	4500	20240805	4.78	5920	-20.35	20240102	4500	4.78	20240805	6340	-25.63	20231218	4500	4.78	20240805	0.27	N	053210	2500	1195 억	2900578	N	N	0	N	N
119	20241210	110524	57	100.00	KOSPI		N	N	N	N	N	4710	35	2	0.75	67612540	14387	41.12	4620	4770	4620	6070	3275	4675	4699.56	12.46	-404	-353	4838	4756	4678	4596	4518	4717	4557	1196	1395	2500	3550	5	1	47522955	2238	-2.30	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-25.71	4500	20240805	4.67	5920	-20.44	20240102	4500	4.67	20240805	6340	-25.71	20231218	4500	4.67	20240805	0.27	N	053210	2500	1195 억	2900578	N	N	0	N	N
120	20241210	100524	57	100.00	KOSPI		N	N	N	N	N	4755	80	2	1.71	12328260	2631	7.52	4620	4770	4620	6070	3275	4675	4685.77	12.46	-512	-512	4838	4756	4678	4596	4518	4717	4557	1196	1395	2500	3550	5	1	47522955	2260	-2.32	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-25.00	4500	20240805	5.67	5920	-19.68	20240102	4500	5.67	20240805	6340	-25.00	20231218	4500	5.67	20240805	0.27	N	053210	2500	1195 억	2900470	N	N	0	N	N
121	20241210	090528	57	100.00	KOSPI		N	N	N	N	N	4645	-30	5	-0.64	6538735	1409	4.03	4620	4680	4620	6070	3275	4675	4640.69	12.46	-467	-443	4838	4756	4678	4596	4518	4717	4557	1196	1395	2500	3550	5	1	47522955	2207	-2.27	0.31	12	0.00	-2049.00	14898.00	6340	20231218	-26.74	4500	20240805	3.22	5920	-21.54	20240102	4500	3.22	20240805	6340	-26.74	20231218	4500	3.22	20240805	0.27	N	053210	2500	1195 억	2900515	N	N	0	N	N
122	20241209	160523	57	100.00	KOSPI		N	N	N	N	N	4675	-85	5	-1.79	162770850	34971	159.58	4760	4760	4600	6180	3335	4760	4653.08	12.46	-901	-1447	4880	4820	4780	4720	4680	4800	4700	1196	1420	2500	3610	5	1	47522955	2222	-2.28	0.31	12	0.07	-2049.00	14898.00	6340	20231218	-26.26	4500	20240805	3.89	5920	-21.03	20240102	4500	3.89	20240805	6340	-26.26	20231218	4500	3.89	20240805	0.27	N	053210	2500	1195 억	2900982	N	N	663	N	N
123	20241209	150525	57	100.00	KOSPI		N	N	N	N	N	4610	-150	5	-3.15	146229835	31410	143.33	4760	4760	4600	6180	3335	4760	4654.00	12.46	-888	-1739	4880	4820	4780	4720	4680	4800	4700	1196	1420	2500	3610	5	1	47522955	2191	-2.25	0.31	12	0.07	-2049.00	14898.00	6340	20231218	-27.29	4500	20240805	2.44	5920	-22.13	20240102	4500	2.44	20240805	6340	-27.29	20231218	4500	2.44	20240805	0.27	N	053210	2500	1195 억	2900995	N	N	663	N	N
124	20241209	140524	57	100.00	KOSPI		N	N	N	N	N	4645	-115	5	-2.42	123057600	26386	120.41	4760	4760	4600	6180	3335	4760	4662.08	12.46	-983	-1834	4880	4820	4780	4720	4680	4800	4700	1196	1420	2500	3610	5	1	47522955	2207	-2.27	0.31	12	0.06	-2049.00	14898.00	6340	20231218	-26.74	4500	20240805	3.22	5920	-21.54	20240102	4500	3.22	20240805	6340	-26.74	20231218	4500	3.22	20240805	0.27	N	053210	2500	1195 억	2900900	N	N	663	N	N
125	20241209	130525	57	100.00	KOSPI		N	N	N	N	N	4630	-130	5	-2.73	88333830	18893	86.21	4760	4760	4600	6180	3335	4760	4673.42	12.46	-948	-858	4880	4820	4780	4720	4680	4800	4700	1196	1420	2500	3610	5	1	47522955	2200	-2.26	0.31	12	0.04	-2049.00	14898.00	6340	20231218	-26.97	4500	20240805	2.89	5920	-21.79	20240102	4500	2.89	20240805	6340	-26.97	20231218	4500	2.89	20240805	0.27	N	053210	2500	1195 억	2900935	N	N	663	N	N
126	20241209	120524	57	100.00	KOSPI		N	N	N	N	N	4665	-95	5	-2.00	68130300	14545	66.37	4760	4760	4600	6180	3335	4760	4681.68	12.46	-782	-794	4880	4820	4780	4720	4680	4800	4700	1196	1420	2500	3610	5	1	47522955	2217	-2.28	0.31	12	0.03	-2049.00	14898.00	6340	20231218	-26.42	4500	20240805	3.67	5920	-21.20	20240102	4500	3.67	20240805	6340	-26.42	20231218	4500	3.67	20240805	0.27	N	053210	2500	1195 억	2901101	N	N	663	N	N
127	20241209	110525	57	100.00	KOSPI		N	N	N	N	N	4670	-90	5	-1.89	54829780	11695	53.37	4760	4760	4600	6180	3335	4760	4685.44	12.46	-471	-620	4880	4820	4780	4720	4680	4800	4700	1196	1420	2500	3610	5	1	47522955	2219	-2.28	0.31	12	0.02	-2049.00	14898.00	6340	20231218	-26.34	4500	20240805	3.78	5920	-21.11	20240102	4500	3.78	20240805	6340	-26.34	20231218	4500	3.78	20240805	0.27	N	053210	2500	1195 억	2901412	N	N	663	N	N
128	20241209	100523	57	100.00	KOSPI		N	N	N	N	N	4670	-90	5	-1.89	42323330	9019	41.16	4760	4760	4600	6180	3335	4760	4689.15	12.46	-310	-596	4880	4820	4780	4720	4680	4800	4700	1196	1420	2500	3610	5	1	47522955	2219	-2.28	0.31	12	0.02	-2049.00	14898.00	6340	20231218	-26.34	4500	20240805	3.78	5920	-21.11	20240102	4500	3.78	20240805	6340	-26.34	20231218	4500	3.78	20240805	0.27	N	053210	2500	1195 억	2901573	N	N	663	N	N
129	20241209	090521	57	100.00	KOSPI		N	N	N	N	N	4750	-10	5	-0.21	4682935	984	4.49	4760	4760	4740	6180	3335	4760	4758.31	12.46	-43	-496	4880	4820	4780	4720	4680	4800	4700	1196	1420	2500	3610	5	1	47522955	2257	-2.32	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-25.08	4500	20240805	5.56	5920	-19.76	20240102	4500	5.56	20240805	6340	-25.08	20231218	4500	5.56	20240805	0.27	N	053210	2500	1195 억	2901840	N	N	663	N	N
130	20241206	160520	57	100.00	KOSPI	서비스업	N	N	N	N	N	4760	-50	5	-1.04	104471865	21914	120.97	4815	4840	4740	6250	3370	4810	4767.36	12.46	-104	1312	4933	4871	4838	4776	4743	4855	4760	1196	1440	2500	3650	5	1	47522955	2262	-2.32	0.32	12	0.05	-2049.00	14898.00	6340	20231218	-24.92	4500	20240805	5.78	5920	-19.59	20240102	4500	5.78	20240805	6340	-24.92	20231218	4500	5.78	20240805	0.26	N	053210	2500	1195 억	2901883	N	N	663	N	N
131	20241206	150522	57	100.00	KOSPI	서비스업	N	N	N	N	N	4790	-20	5	-0.42	100757660	21134	116.67	4815	4840	4740	6250	3370	4810	4767.56	12.46	-104	1323	4933	4871	4838	4776	4743	4855	4760	1196	1440	2500	3650	5	1	47522955	2276	-2.34	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-24.45	4500	20240805	6.44	5920	-19.09	20240102	4500	6.44	20240805	6340	-24.45	20231218	4500	6.44	20240805	0.26	N	053210	2500	1195 억	2901883	N	N	2012	N	N
132	20241206	140520	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	-25	5	-0.52	94959760	19918	109.95	4815	4840	4740	6250	3370	4810	4767.53	12.46	-108	1142	4933	4871	4838	4776	4743	4855	4760	1196	1440	2500	3650	5	1	47522955	2274	-2.34	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-24.53	4500	20240805	6.33	5920	-19.17	20240102	4500	6.33	20240805	6340	-24.53	20231218	4500	6.33	20240805	0.26	N	053210	2500	1195 억	2901879	N	N	2012	N	N
133	20241206	130521	57	100.00	KOSPI	서비스업	N	N	N	N	N	4785	-25	5	-0.52	90411220	18966	104.70	4815	4840	4740	6250	3370	4810	4767.02	12.46	-53	1089	4933	4871	4838	4776	4743	4855	4760	1196	1440	2500	3650	5	1	47522955	2274	-2.34	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-24.53	4500	20240805	6.33	5920	-19.17	20240102	4500	6.33	20240805	6340	-24.53	20231218	4500	6.33	20240805	0.26	N	053210	2500	1195 억	2901934	N	N	2012	N	N
134	20241206	120518	57	100.00	KOSPI	서비스업	N	N	N	N	N	4795	-15	5	-0.31	67146840	14097	77.82	4815	4840	4740	6250	3370	4810	4763.20	12.46	101	472	4933	4871	4838	4776	4743	4855	4760	1196	1440	2500	3650	5	1	47522955	2279	-2.34	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-24.37	4500	20240805	6.56	5920	-19.00	20240102	4500	6.56	20240805	6340	-24.37	20231218	4500	6.56	20240805	0.26	N	053210	2500	1195 억	2902088	N	N	2012	N	N
135	20241206	110520	57	100.00	KOSPI	서비스업	N	N	N	N	N	4745	-65	5	-1.35	46367785	9726	53.69	4815	4840	4740	6250	3370	4810	4767.41	12.46	-979	-899	4933	4871	4838	4776	4743	4855	4760	1196	1440	2500	3650	5	1	47522955	2255	-2.32	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-25.16	4500	20240805	5.44	5920	-19.85	20240102	4500	5.44	20240805	6340	-25.16	20231218	4500	5.44	20240805	0.26	N	053210	2500	1195 억	2901008	N	N	2012	N	N
136	20241206	100517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	15	2	0.31	2386485	495	2.73	4815	4840	4815	6250	3370	4810	4821.18	12.46	-26	1	4933	4871	4838	4776	4743	4855	4760	1196	1440	2500	3650	5	1	47522955	2293	-2.35	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.26	N	053210	2500	1195 억	2901961	N	N	2012	N	N
137	20241206	090520	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	5	2	0.10	33705	7	0.04	4815	4815	4815	6250	3370	4810	4815.00	12.46	0	0	4933	4871	4838	4776	4743	4855	4760	1196	1440	2500	3650	5	1	47522955	2288	-2.35	0.32	12	0.00	-2049.00	14898.00	6340	20231218	-24.05	4500	20240805	7.00	5920	-18.67	20240102	4500	7.00	20240805	6340	-24.05	20231218	4500	7.00	20240805	0.26	N	053210	2500	1195 억	2901987	N	N	2012	N	N
138	20241205	160511	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	-90	5	-1.84	87466240	18113	60.82	4900	4900	4805	6370	3430	4900	4828.92	12.46	-1041	410	5026	4962	4896	4832	4766	4930	4800	1196	1470	2500	3720	5	1	47522955	2286	-2.35	0.32	12	0.04	-2049.00	14898.00	6340	20231218	-24.13	4500	20240805	6.89	5920	-18.75	20240102	4500	6.89	20240805	6340	-24.13	20231218	4500	6.89	20240805	0.27	N	053210	2500	1195 억	2901987	N	N	2012	N	N
139	20241205	150514	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	-60	5	-1.22	71252230	14747	49.52	4900	4900	4805	6370	3430	4900	4831.64	12.46	-915	361	5026	4962	4896	4832	4766	4930	4800	1196	1470	2500	3720	5	1	47522955	2300	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.66	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.27	N	053210	2500	1195 억	2902113	N	N	0	N	N
140	20241205	140512	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-70	5	-1.43	65510485	13559	45.53	4900	4900	4805	6370	3430	4900	4831.51	12.46	-748	-174	5026	4962	4896	4832	4766	4930	4800	1196	1470	2500	3720	5	1	47522955	2295	-2.36	0.32	12	0.03	-2049.00	14898.00	6340	20231218	-23.82	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6340	-23.82	20231218	4500	7.33	20240805	0.27	N	053210	2500	1195 억	2902280	N	N	0	N	N
141	20241205	130512	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	-65	5	-1.33	37639980	7785	26.14	4900	4900	4805	6370	3430	4900	4834.94	12.46	-663	-1363	5026	4962	4896	4832	4766	4930	4800	1196	1470	2500	3720	5	1	47522955	2298	-2.36	0.32	12	0.02	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.27	N	053210	2500	1195 억	2902365	N	N	0	N	N
142	20241205	120512	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-75	5	-1.53	27349985	5655	18.99	4900	4900	4805	6370	3430	4900	4836.43	12.46	-484	-1585	5026	4962	4896	4832	4766	4930	4800	1196	1470	2500	3720	5	1	47522955	2293	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2902544	N	N	0	N	N
143	20241205	110512	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-75	5	-1.53	23195235	4793	16.10	4900	4900	4810	6370	3430	4900	4839.40	12.47	-352	-1185	5026	4962	4896	4832	4766	4930	4800	1196	1470	2500	3720	5	1	47522955	2293	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2902676	N	N	0	N	N
144	20241205	100509	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-75	5	-1.53	15570715	3212	10.79	4900	4900	4825	6370	3430	4900	4847.67	12.47	-190	-624	5026	4962	4896	4832	4766	4930	4800	1196	1470	2500	3720	5	1	47522955	2293	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.90	4500	20240805	7.22	5920	-18.50	20240102	4500	7.22	20240805	6340	-23.90	20231218	4500	7.22	20240805	0.27	N	053210	2500	1195 억	2902838	N	N	0	N	N
145	20241205	090513	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	-30	5	-0.61	2026125	415	1.39	4900	4900	4870	6370	3430	4900	4882.23	12.47	47	8	5026	4962	4896	4832	4766	4930	4800	1196	1470	2500	3720	5	1	47522955	2314	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2903075	N	N	0	N	N
146	20241204	160504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4900	-85	5	-1.71	145776375	29779	79.14	4935	4960	4830	6480	3490	4985	4895.25	12.47	-880	2563	5105	5045	4930	4870	4755	5075	4900	1196	1495	2500	3780	5	1	47522955	2329	-2.39	0.33	12	0.06	-2049.00	14898.00	6340	20231218	-22.71	4500	20240805	8.89	5920	-17.23	20240102	4500	8.89	20240805	6340	-22.71	20231218	4500	8.89	20240805	0.27	N	053210	2500	1195 억	2903028	N	N	26	N	N
147	20241204	150505	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	-60	5	-1.20	142892580	29191	77.58	4935	4960	4830	6480	3490	4985	4895.09	12.47	-880	2661	5105	5045	4930	4870	4755	5075	4900	1196	1495	2500	3780	5	1	47522955	2341	-2.40	0.33	12	0.06	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.27	N	053210	2500	1195 억	2903028	N	N	26	N	N
148	20241204	140504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	-90	5	-1.81	122456370	25021	66.50	4935	4960	4830	6480	3490	4985	4894.14	12.47	-725	1137	5105	5045	4930	4870	4755	5075	4900	1196	1495	2500	3780	5	1	47522955	2326	-2.39	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-22.79	4500	20240805	8.78	5920	-17.31	20240102	4500	8.78	20240805	6340	-22.79	20231218	4500	8.78	20240805	0.27	N	053210	2500	1195 억	2903183	N	N	26	N	N
149	20241204	130500	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	-100	5	-2.01	101429160	20720	55.07	4935	4960	4830	6480	3490	4985	4895.23	12.47	-552	-540	5105	5045	4930	4870	4755	5075	4900	1196	1495	2500	3780	5	1	47522955	2321	-2.38	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-22.95	4500	20240805	8.56	5920	-17.48	20240102	4500	8.56	20240805	6340	-22.95	20231218	4500	8.56	20240805	0.27	N	053210	2500	1195 억	2903356	N	N	26	N	N
150	20241204	120459	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	-115	5	-2.31	80162495	16340	43.43	4935	4960	4860	6480	3490	4985	4905.91	12.47	-462	-471	5105	5045	4930	4870	4755	5075	4900	1196	1495	2500	3780	5	1	47522955	2314	-2.38	0.33	12	0.03	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2903446	N	N	26	N	N
151	20241204	110457	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	-80	5	-1.60	53588705	10895	28.95	4935	4960	4895	6480	3490	4985	4918.65	12.47	-420	-411	5105	5045	4930	4870	4755	5075	4900	1196	1495	2500	3780	5	1	47522955	2331	-2.39	0.33	12	0.02	-2049.00	14898.00	6340	20231218	-22.63	4500	20240805	9.00	5920	-17.15	20240102	4500	9.00	20240805	6340	-22.63	20231218	4500	9.00	20240805	0.27	N	053210	2500	1195 억	2903488	N	N	26	N	N
152	20241204	100457	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	-30	5	-0.60	15857975	3215	8.54	4935	4960	4900	6480	3490	4985	4932.50	12.47	-462	-457	5105	5045	4930	4870	4755	5075	4900	1196	1495	2500	3780	5	1	47522955	2355	-2.42	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-21.85	4500	20240805	10.11	5920	-16.30	20240102	4500	10.11	20240805	6340	-21.85	20231218	4500	10.11	20240805	0.27	N	053210	2500	1195 억	2903446	N	N	26	N	N
153	20241204	090502	57	100.00	KOSPI	서비스업	N	N	N	N	N	4940	-45	5	-0.90	6452675	1308	3.48	4935	4940	4900	6480	3490	4985	4933.24	12.47	-389	-386	5105	5045	4930	4870	4755	5075	4900	1196	1495	2500	3780	5	1	47522955	2348	-2.41	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-22.08	4500	20240805	9.78	5920	-16.55	20240102	4500	9.78	20240805	6340	-22.08	20231218	4500	9.78	20240805	0.27	N	053210	2500	1195 억	2903519	N	N	26	N	N
154	20241203	160525	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	170	2	3.53	184280260	37527	547.44	4815	4990	4815	6250	3375	4815	4910.58	12.47	902	9512	4901	4857	4836	4792	4771	4847	4782	1196	1435	2500	3650	5	1	47522955	2369	-2.43	0.33	12	0.08	-2049.00	14898.00	6340	20231218	-21.37	4500	20240805	10.78	5920	-15.79	20240102	4500	10.78	20240805	6340	-21.37	20231218	4500	10.78	20240805	0.27	N	053210	2500	1195 억	2903908	N	N	26	N	N
155	20241203	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	110	2	2.28	131878160	26963	393.33	4815	4940	4815	6250	3375	4815	4891.08	12.47	1125	9569	4901	4857	4836	4792	4771	4847	4782	1196	1435	2500	3650	5	1	47522955	2341	-2.40	0.33	12	0.06	-2049.00	14898.00	6340	20231218	-22.32	4500	20240805	9.44	5920	-16.81	20240102	4500	9.44	20240805	6340	-22.32	20231218	4500	9.44	20240805	0.27	N	053210	2500	1195 억	2904131	N	N	489	N	N
156	20241203	140530	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	95	2	1.97	119828150	24508	357.52	4815	4940	4815	6250	3375	4815	4889.35	12.47	1064	8551	4901	4857	4836	4792	4771	4847	4782	1196	1435	2500	3650	5	1	47522955	2333	-2.40	0.33	12	0.05	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6340	-22.56	20231218	4500	9.11	20240805	0.27	N	053210	2500	1195 억	2904070	N	N	489	N	N
157	20241203	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	95	2	1.97	100818930	20620	300.80	4815	4940	4815	6250	3375	4815	4889.38	12.47	931	7834	4901	4857	4836	4792	4771	4847	4782	1196	1435	2500	3650	5	1	47522955	2333	-2.40	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-22.56	4500	20240805	9.11	5920	-17.06	20240102	4500	9.11	20240805	6340	-22.56	20231218	4500	9.11	20240805	0.27	N	053210	2500	1195 억	2903937	N	N	489	N	N
158	20241203	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	4930	115	2	2.39	83065505	17015	248.21	4815	4930	4815	6250	3375	4815	4881.90	12.47	898	5431	4901	4857	4836	4792	4771	4847	4782	1196	1435	2500	3650	5	1	47522955	2343	-2.41	0.33	12	0.04	-2049.00	14898.00	6340	20231218	-22.24	4500	20240805	9.56	5920	-16.72	20240102	4500	9.56	20240805	6340	-22.24	20231218	4500	9.56	20240805	0.27	N	053210	2500	1195 억	2903904	N	N	489	N	N
159	20241203	110527	57	100.00	KOSPI	서비스업	N	N	N	N	N	4900	85	2	1.77	32900035	6761	98.63	4815	4905	4815	6250	3375	4815	4866.15	12.47	140	2231	4901	4857	4836	4792	4771	4847	4782	1196	1435	2500	3650	5	1	47522955	2329	-2.39	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-22.71	4500	20240805	8.89	5920	-17.23	20240102	4500	8.89	20240805	6340	-22.71	20231218	4500	8.89	20240805	0.27	N	053210	2500	1195 억	2903146	N	N	489	N	N
160	20241203	100518	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	35	2	0.73	13656340	2822	41.17	4815	4855	4815	6250	3375	4815	4839.24	12.47	136	169	4901	4857	4836	4792	4771	4847	4782	1196	1435	2500	3650	5	1	47522955	2305	-2.37	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.50	4500	20240805	7.78	5920	-18.07	20240102	4500	7.78	20240805	6340	-23.50	20231218	4500	7.78	20240805	0.27	N	053210	2500	1195 억	2903142	N	N	489	N	N
161	20241203	090517	57	100.00	KOSPI	서비스업	N	N	N	N	N	4855	40	2	0.83	286175	59	0.86	4815	4855	4815	6250	3375	4815	4850.42	12.47	0	2	4901	4857	4836	4792	4771	4847	4782	1196	1435	2500	3650	5	1	47522955	2307	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.42	4500	20240805	7.89	5920	-17.99	20240102	4500	7.89	20240805	6340	-23.42	20231218	4500	7.89	20240805	0.27	N	053210	2500	1195 억	2903006	N	N	489	N	N
162	20241202	160504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-10	5	-0.21	32812725	6778	54.45	4825	4880	4815	6270	3380	4825	4841.06	12.47	40	-1033	4908	4866	4838	4796	4768	4852	4782	1196	1445	2500	3660	5	1	47522955	2288	-2.35	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-24.05	4500	20240805	7.00	5920	-18.67	20240102	4500	7.00	20240805	6340	-24.05	20231218	4500	7.00	20240805	0.27	N	053210	2500	1195 억	2903006	N	N	489	N	N
163	20241202	150539	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	15	2	0.31	26294530	5428	43.61	4825	4880	4820	6270	3380	4825	4844.24	12.47	40	-1041	4908	4866	4838	4796	4768	4852	4782	1196	1445	2500	3660	5	1	47522955	2300	-2.36	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.66	4500	20240805	7.56	5920	-18.24	20240102	4500	7.56	20240805	6340	-23.66	20231218	4500	7.56	20240805	0.27	N	053210	2500	1195 억	2903006	N	N	0	N	N
164	20241202	140518	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	10	2	0.21	24052555	4963	39.87	4825	4880	4820	6270	3380	4825	4846.37	12.47	4	-1075	4908	4866	4838	4796	4768	4852	4782	1196	1445	2500	3660	5	1	47522955	2298	-2.36	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.74	4500	20240805	7.44	5920	-18.33	20240102	4500	7.44	20240805	6340	-23.74	20231218	4500	7.44	20240805	0.27	N	053210	2500	1195 억	2902970	N	N	0	N	N
165	20241202	130513	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	5	2	0.10	21949445	4527	36.37	4825	4880	4825	6270	3380	4825	4848.56	12.47	-29	-917	4908	4866	4838	4796	4768	4852	4782	1196	1445	2500	3660	5	1	47522955	2295	-2.36	0.32	12	0.01	-2049.00	14898.00	6340	20231218	-23.82	4500	20240805	7.33	5920	-18.41	20240102	4500	7.33	20240805	6340	-23.82	20231218	4500	7.33	20240805	0.27	N	053210	2500	1195 억	2902937	N	N	0	N	N
166	20241202	120532	57	100.00	KOSPI	서비스업	N	N	N	N	N	4855	30	2	0.62	15067600	3103	24.93	4825	4880	4825	6270	3380	4825	4855.82	12.47	-32	-723	4908	4866	4838	4796	4768	4852	4782	1196	1445	2500	3660	5	1	47522955	2307	-2.37	0.33	12	0.01	-2049.00	14898.00	6340	20231218	-23.42	4500	20240805	7.89	5920	-17.99	20240102	4500	7.89	20240805	6340	-23.42	20231218	4500	7.89	20240805	0.27	N	053210	2500	1195 억	2902934	N	N	0	N	N
167	20241202	110500	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	40	2	0.83	10102080	2080	16.71	4825	4880	4825	6270	3380	4825	4856.77	12.47	-32	-438	4908	4866	4838	4796	4768	4852	4782	1196	1445	2500	3660	5	1	47522955	2312	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.26	4500	20240805	8.11	5920	-17.82	20240102	4500	8.11	20240805	6340	-23.26	20231218	4500	8.11	20240805	0.27	N	053210	2500	1195 억	2902934	N	N	0	N	N
168	20241202	100504	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	40	2	0.83	6280715	1293	10.39	4825	4880	4825	6270	3380	4825	4857.47	12.47	-32	-235	4908	4866	4838	4796	4768	4852	4782	1196	1445	2500	3660	5	1	47522955	2312	-2.37	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.26	4500	20240805	8.11	5920	-17.82	20240102	4500	8.11	20240805	6340	-23.26	20231218	4500	8.11	20240805	0.27	N	053210	2500	1195 억	2902934	N	N	0	N	N
169	20241202	090502	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	45	2	0.93	1481930	305	2.45	4825	4880	4825	6270	3380	4825	4858.79	12.47	-32	-32	4908	4866	4838	4796	4768	4852	4782	1196	1445	2500	3660	5	1	47522955	2314	-2.38	0.33	12	0.00	-2049.00	14898.00	6340	20231218	-23.19	4500	20240805	8.22	5920	-17.74	20240102	4500	8.22	20240805	6340	-23.19	20231218	4500	8.22	20240805	0.27	N	053210	2500	1195 억	2902934	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History