KissMeData/084680/price/prices-20241101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160728	57	100.00	KOSPI	N	N	N	N	N	1627	-10	5	-0.61	517805052	320312	113.63	1620	1633	1601	2125	1146	1637	1616.56	0.46	-21931	1677	1656	1618	1597	1559	1667	1608	1418	488	1000	1040	1	1	141806193	2307	-24.28	0.98	12	0.23	-67.00	1666.00	3000	20240111	-45.77	1255	20231123	29.64	3000	-45.77	20240111	1485	9.56	20241115	3000	-45.77	20240111	1295	25.64	20231219	1.53	N	084680	1000	1418 억	657036	N	N	12	N	N
3	20241129	150745	57	100.00	KOSPI	N	N	N	N	N	1610	-27	5	-1.65	441441596	273239	96.93	1620	1633	1601	2125	1146	1637	1615.59	0.46	-12793	1677	1656	1618	1597	1559	1667	1608	1418	488	1000	1040	1	1	141806193	2283	-24.03	0.97	12	0.19	-67.00	1666.00	3000	20240111	-46.33	1255	20231123	28.29	3000	-46.33	20240111	1485	8.42	20241115	3000	-46.33	20240111	1295	24.32	20231219	1.53	N	084680	1000	1418 억	657036	N	N	12	N	N
4	20241129	140748	57	100.00	KOSPI	N	N	N	N	N	1628	-9	5	-0.55	336293887	208121	73.83	1620	1633	1601	2125	1146	1637	1615.86	0.46	1995	1677	1656	1618	1597	1559	1667	1608	1418	488	1000	1040	1	1	141806193	2309	-24.30	0.98	12	0.15	-67.00	1666.00	3000	20240111	-45.73	1255	20231123	29.72	3000	-45.73	20240111	1485	9.63	20241115	3000	-45.73	20240111	1295	25.71	20231219	1.53	N	084680	1000	1418 억	657036	N	N	12	N	N
5	20241129	130745	57	100.00	KOSPI	N	N	N	N	N	1614	-23	5	-1.41	232253770	144033	51.10	1620	1631	1601	2125	1146	1637	1612.50	0.46	-6056	1677	1656	1618	1597	1559	1667	1608	1418	488	1000	1040	1	1	141806193	2289	-24.09	0.97	12	0.10	-67.00	1666.00	3000	20240111	-46.20	1255	20231123	28.61	3000	-46.20	20240111	1485	8.69	20241115	3000	-46.20	20240111	1295	24.63	20231219	1.53	N	084680	1000	1418 억	657036	N	N	12	N	N
6	20241129	120746	57	100.00	KOSPI	N	N	N	N	N	1607	-30	5	-1.83	220755691	136894	48.56	1620	1631	1601	2125	1146	1637	1612.60	0.46	-7117	1677	1656	1618	1597	1559	1667	1608	1418	488	1000	1040	1	1	141806193	2279	-23.99	0.96	12	0.10	-67.00	1666.00	3000	20240111	-46.43	1255	20231123	28.05	3000	-46.43	20240111	1485	8.22	20241115	3000	-46.43	20240111	1295	24.09	20231219	1.53	N	084680	1000	1418 억	657036	N	N	12	N	N
7	20241129	110749	57	100.00	KOSPI	N	N	N	N	N	1604	-33	5	-2.02	208002066	128953	45.75	1620	1631	1601	2125	1146	1637	1613.01	0.46	-10069	1677	1656	1618	1597	1559	1667	1608	1418	488	1000	1040	1	1	141806193	2275	-23.94	0.96	12	0.09	-67.00	1666.00	3000	20240111	-46.53	1255	20231123	27.81	3000	-46.53	20240111	1485	8.01	20241115	3000	-46.53	20240111	1295	23.86	20231219	1.53	N	084680	1000	1418 억	657036	N	N	12	N	N
8	20241129	100743	57	100.00	KOSPI	N	N	N	N	N	1608	-29	5	-1.77	145966556	90358	32.05	1620	1631	1601	2125	1146	1637	1615.42	0.46	-9451	1677	1656	1618	1597	1559	1667	1608	1418	488	1000	1040	1	1	141806193	2280	-24.00	0.97	12	0.06	-67.00	1666.00	3000	20240111	-46.40	1255	20231123	28.13	3000	-46.40	20240111	1485	8.28	20241115	3000	-46.40	20240111	1295	24.17	20231219	1.53	N	084680	1000	1418 억	657036	N	N	12	N	N
9	20241129	090746	57	100.00	KOSPI	N	N	N	N	N	1629	-8	5	-0.49	69949098	43141	15.30	1620	1631	1617	2125	1146	1637	1621.41	0.46	3950	1677	1656	1618	1597	1559	1667	1608	1418	488	1000	1040	1	1	141806193	2310	-24.31	0.98	12	0.03	-67.00	1666.00	3000	20240111	-45.70	1255	20231123	29.80	3000	-45.70	20240111	1485	9.70	20241115	3000	-45.70	20240111	1295	25.79	20231219	1.53	N	084680	1000	1418 억	657036	N	N	12	N	N
10	20241128	160737	57	100.00	KOSPI	N	N	N	N	N	1637	48	2	3.02	443753836	275662	112.38	1580	1639	1580	2065	1113	1589	1609.76	0.44	40035	1627	1608	1598	1579	1569	1603	1574	1418	476	1000	1010	1	1	141806193	2321	-24.43	0.98	12	0.19	-67.00	1666.00	3000	20240111	-45.43	1255	20231123	30.44	3000	-45.43	20240111	1485	10.24	20241115	3000	-45.43	20240111	1295	26.41	20231219	1.52	N	084680	1000	1418 억	630209	N	N	12	N	N
11	20241128	150750	57	100.00	KOSPI	N	N	N	N	N	1622	33	2	2.08	378183370	235429	95.98	1580	1639	1580	2065	1113	1589	1606.36	0.44	27542	1627	1608	1598	1579	1569	1603	1574	1418	476	1000	1010	1	1	141806193	2300	-24.21	0.97	12	0.17	-67.00	1666.00	3000	20240111	-45.93	1255	20231123	29.24	3000	-45.93	20240111	1485	9.23	20241115	3000	-45.93	20240111	1295	25.25	20231219	1.52	N	084680	1000	1418 억	630209	N	N	4	N	N
12	20241128	140748	57	100.00	KOSPI	N	N	N	N	N	1606	17	2	1.07	282166117	176075	71.78	1580	1639	1580	2065	1113	1589	1602.53	0.44	16504	1627	1608	1598	1579	1569	1603	1574	1418	476	1000	1010	1	1	141806193	2277	-23.97	0.96	12	0.12	-67.00	1666.00	3000	20240111	-46.47	1255	20231123	27.97	3000	-46.47	20240111	1485	8.15	20241115	3000	-46.47	20240111	1295	24.02	20231219	1.52	N	084680	1000	1418 억	630209	N	N	4	N	N
13	20241128	130746	57	100.00	KOSPI	N	N	N	N	N	1602	13	2	0.82	264667396	165162	67.33	1580	1639	1580	2065	1113	1589	1602.47	0.44	16323	1627	1608	1598	1579	1569	1603	1574	1418	476	1000	1010	1	1	141806193	2272	-23.91	0.96	12	0.12	-67.00	1666.00	3000	20240111	-46.60	1255	20231123	27.65	3000	-46.60	20240111	1485	7.88	20241115	3000	-46.60	20240111	1295	23.71	20231219	1.52	N	084680	1000	1418 억	630209	N	N	4	N	N
14	20241128	120749	57	100.00	KOSPI	N	N	N	N	N	1594	5	2	0.31	230533066	143831	58.64	1580	1639	1580	2065	1113	1589	1602.81	0.44	14903	1627	1608	1598	1579	1569	1603	1574	1418	476	1000	1010	1	1	141806193	2260	-23.79	0.96	12	0.10	-67.00	1666.00	3000	20240111	-46.87	1255	20231123	27.01	3000	-46.87	20240111	1485	7.34	20241115	3000	-46.87	20240111	1295	23.09	20231219	1.52	N	084680	1000	1418 억	630209	N	N	4	N	N
15	20241128	110751	57	100.00	KOSPI	N	N	N	N	N	1601	12	2	0.76	208686086	130162	53.06	1580	1639	1580	2065	1113	1589	1603.28	0.44	15595	1627	1608	1598	1579	1569	1603	1574	1418	476	1000	1010	1	1	141806193	2270	-23.90	0.96	12	0.09	-67.00	1666.00	3000	20240111	-46.63	1255	20231123	27.57	3000	-46.63	20240111	1485	7.81	20241115	3000	-46.63	20240111	1295	23.63	20231219	1.52	N	084680	1000	1418 억	630209	N	N	4	N	N
16	20241128	100749	57	100.00	KOSPI	N	N	N	N	N	1606	17	2	1.07	141699199	88308	36.00	1580	1639	1580	2065	1113	1589	1604.60	0.44	15857	1627	1608	1598	1579	1569	1603	1574	1418	476	1000	1010	1	1	141806193	2277	-23.97	0.96	12	0.06	-67.00	1666.00	3000	20240111	-46.47	1255	20231123	27.97	3000	-46.47	20240111	1485	8.15	20241115	3000	-46.47	20240111	1295	24.02	20231219	1.52	N	084680	1000	1418 억	630209	N	N	4	N	N
17	20241128	090747	57	100.00	KOSPI	N	N	N	N	N	1590	1	2	0.06	12884114	8110	3.31	1580	1610	1580	2065	1113	1589	1588.67	0.44	569	1627	1608	1598	1579	1569	1603	1574	1418	476	1000	1010	1	1	141806193	2255	-23.73	0.95	12	0.01	-67.00	1666.00	3000	20240111	-47.00	1255	20231123	26.69	3000	-47.00	20240111	1485	7.07	20241115	3000	-47.00	20240111	1295	22.78	20231219	1.52	N	084680	1000	1418 억	630209	N	N	4	N	N
18	20241127	160729	57	100.00	KOSPI	N	N	N	N	N	1589	-23	5	-1.43	388418468	242417	84.78	1613	1617	1588	2095	1129	1612	1602.39	0.49	-60236	1637	1624	1607	1594	1577	1631	1601	1418	483	1000	1030	1	1	141806193	2253	-23.72	0.95	12	0.17	-67.00	1666.00	3000	20240111	-47.03	1255	20231123	26.61	3000	-47.03	20240111	1485	7.00	20241115	3000	-47.03	20240111	1295	22.70	20231219	1.55	N	084680	1000	1418 억	694569	N	N	4	N	N
19	20241127	150743	57	100.00	KOSPI	N	N	N	N	N	1589	-23	5	-1.43	370264327	230998	80.78	1613	1617	1589	2095	1129	1612	1602.89	0.49	-60315	1637	1624	1607	1594	1577	1631	1601	1418	483	1000	1030	1	1	141806193	2253	-23.72	0.95	12	0.16	-67.00	1666.00	3000	20240111	-47.03	1255	20231123	26.61	3000	-47.03	20240111	1485	7.00	20241115	3000	-47.03	20240111	1295	22.70	20231219	1.55	N	084680	1000	1418 억	694569	N	N	11	N	N
20	20241127	140743	57	100.00	KOSPI	N	N	N	N	N	1601	-11	5	-0.68	280481458	174664	61.08	1613	1617	1596	2095	1129	1612	1605.83	0.49	-38062	1637	1624	1607	1594	1577	1631	1601	1418	483	1000	1030	1	1	141806193	2270	-23.90	0.96	12	0.12	-67.00	1666.00	3000	20240111	-46.63	1255	20231123	27.57	3000	-46.63	20240111	1485	7.81	20241115	3000	-46.63	20240111	1295	23.63	20231219	1.55	N	084680	1000	1418 억	694569	N	N	11	N	N
21	20241127	130737	57	100.00	KOSPI	N	N	N	N	N	1609	-3	5	-0.19	162820701	101162	35.38	1613	1617	1603	2095	1129	1612	1609.50	0.49	-29365	1637	1624	1607	1594	1577	1631	1601	1418	483	1000	1030	1	1	141806193	2282	-24.01	0.97	12	0.07	-67.00	1666.00	3000	20240111	-46.37	1255	20231123	28.21	3000	-46.37	20240111	1485	8.35	20241115	3000	-46.37	20240111	1295	24.25	20231219	1.55	N	084680	1000	1418 억	694569	N	N	11	N	N
22	20241127	120744	57	100.00	KOSPI	N	N	N	N	N	1613	1	2	0.06	136743953	84968	29.71	1613	1617	1603	2095	1129	1612	1609.36	0.49	-19712	1637	1624	1607	1594	1577	1631	1601	1418	483	1000	1030	1	1	141806193	2287	-24.07	0.97	12	0.06	-67.00	1666.00	3000	20240111	-46.23	1255	20231123	28.53	3000	-46.23	20240111	1485	8.62	20241115	3000	-46.23	20240111	1295	24.56	20231219	1.55	N	084680	1000	1418 억	694569	N	N	11	N	N
23	20241127	110742	57	100.00	KOSPI	N	N	N	N	N	1610	-2	5	-0.12	99594726	61918	21.65	1613	1617	1603	2095	1129	1612	1608.49	0.49	-17488	1637	1624	1607	1594	1577	1631	1601	1418	483	1000	1030	1	1	141806193	2283	-24.03	0.97	12	0.04	-67.00	1666.00	3000	20240111	-46.33	1255	20231123	28.29	3000	-46.33	20240111	1485	8.42	20241115	3000	-46.33	20240111	1295	24.32	20231219	1.55	N	084680	1000	1418 억	694569	N	N	11	N	N
24	20241127	100741	57	100.00	KOSPI	N	N	N	N	N	1610	-2	5	-0.12	82166811	51106	17.87	1613	1614	1603	2095	1129	1612	1607.77	0.49	-19269	1637	1624	1607	1594	1577	1631	1601	1418	483	1000	1030	1	1	141806193	2283	-24.03	0.97	12	0.04	-67.00	1666.00	3000	20240111	-46.33	1255	20231123	28.29	3000	-46.33	20240111	1485	8.42	20241115	3000	-46.33	20240111	1295	24.32	20231219	1.55	N	084680	1000	1418 억	694569	N	N	11	N	N
25	20241127	090740	57	100.00	KOSPI	N	N	N	N	N	1608	-4	5	-0.25	13833056	8589	3.00	1613	1614	1607	2095	1129	1612	1610.55	0.49	-6185	1637	1624	1607	1594	1577	1631	1601	1418	483	1000	1030	1	1	141806193	2280	-24.00	0.97	12	0.01	-67.00	1666.00	3000	20240111	-46.40	1255	20231123	28.13	3000	-46.40	20240111	1485	8.28	20241115	3000	-46.40	20240111	1295	24.17	20231219	1.55	N	084680	1000	1418 억	694569	N	N	11	N	N
26	20241126	160732	57	100.00	KOSPI	N	N	N	N	N	1612	-3	5	-0.19	460137598	285930	110.95	1606	1620	1590	2095	1131	1615	1609.25	0.46	43930	1644	1629	1614	1599	1584	1637	1607	1418	480	1000	1030	1	1	141806193	2286	-24.06	0.97	12	0.20	-67.00	1666.00	3000	20240111	-46.27	1255	20231123	28.45	3000	-46.27	20240111	1485	8.55	20241115	3000	-46.27	20240111	1295	24.48	20231219	1.54	N	084680	1000	1418 억	656638	N	N	11	N	N
27	20241126	150739	57	100.00	KOSPI	N	N	N	N	N	1607	-8	5	-0.50	451625500	280643	108.90	1606	1620	1590	2095	1131	1615	1609.25	0.46	43698	1644	1629	1614	1599	1584	1637	1607	1418	480	1000	1030	1	1	141806193	2279	-23.99	0.96	12	0.20	-67.00	1666.00	3000	20240111	-46.43	1255	20231123	28.05	3000	-46.43	20240111	1485	8.22	20241115	3000	-46.43	20240111	1295	24.09	20231219	1.54	N	084680	1000	1418 억	656638	N	N	2	N	N
28	20241126	140737	57	100.00	KOSPI	N	N	N	N	N	1607	-8	5	-0.50	421684165	262013	101.67	1606	1620	1590	2095	1131	1615	1609.40	0.46	41557	1644	1629	1614	1599	1584	1637	1607	1418	480	1000	1030	1	1	141806193	2279	-23.99	0.96	12	0.18	-67.00	1666.00	3000	20240111	-46.43	1255	20231123	28.05	3000	-46.43	20240111	1485	8.22	20241115	3000	-46.43	20240111	1295	24.09	20231219	1.54	N	084680	1000	1418 억	656638	N	N	2	N	N
29	20241126	130735	57	100.00	KOSPI	N	N	N	N	N	1609	-6	5	-0.37	400574532	248880	96.58	1606	1620	1590	2095	1131	1615	1609.51	0.46	42481	1644	1629	1614	1599	1584	1637	1607	1418	480	1000	1030	1	1	141806193	2282	-24.01	0.97	12	0.18	-67.00	1666.00	3000	20240111	-46.37	1255	20231123	28.21	3000	-46.37	20240111	1485	8.35	20241115	3000	-46.37	20240111	1295	24.25	20231219	1.54	N	084680	1000	1418 억	656638	N	N	2	N	N
30	20241126	120741	57	100.00	KOSPI	N	N	N	N	N	1612	-3	5	-0.19	365287591	226974	88.08	1606	1620	1590	2095	1131	1615	1609.38	0.46	46525	1644	1629	1614	1599	1584	1637	1607	1418	480	1000	1030	1	1	141806193	2286	-24.06	0.97	12	0.16	-67.00	1666.00	3000	20240111	-46.27	1255	20231123	28.45	3000	-46.27	20240111	1485	8.55	20241115	3000	-46.27	20240111	1295	24.48	20231219	1.54	N	084680	1000	1418 억	656638	N	N	2	N	N
31	20241126	110745	57	100.00	KOSPI	N	N	N	N	N	1615	0	3	0.00	339326551	210891	81.83	1606	1620	1590	2095	1131	1615	1609.01	0.46	44442	1644	1629	1614	1599	1584	1637	1607	1418	480	1000	1030	1	1	141806193	2290	-24.10	0.97	12	0.15	-67.00	1666.00	3000	20240111	-46.17	1255	20231123	28.69	3000	-46.17	20240111	1485	8.75	20241115	3000	-46.17	20240111	1295	24.71	20231219	1.54	N	084680	1000	1418 억	656638	N	N	2	N	N
32	20241126	100746	57	100.00	KOSPI	N	N	N	N	N	1618	3	2	0.19	109496293	68301	26.50	1606	1620	1590	2095	1131	1615	1603.14	0.46	3720	1644	1629	1614	1599	1584	1637	1607	1418	480	1000	1030	1	1	141806193	2294	-24.15	0.97	12	0.05	-67.00	1666.00	3000	20240111	-46.07	1255	20231123	28.92	3000	-46.07	20240111	1485	8.96	20241115	3000	-46.07	20240111	1295	24.94	20231219	1.54	N	084680	1000	1418 억	656638	N	N	2	N	N
33	20241126	090739	57	100.00	KOSPI	N	N	N	N	N	1595	-20	5	-1.24	48403633	30293	11.76	1606	1614	1590	2095	1131	1615	1597.85	0.46	522	1644	1629	1614	1599	1584	1637	1607	1418	480	1000	1030	1	1	141806193	2262	-23.81	0.96	12	0.02	-67.00	1666.00	3000	20240111	-46.83	1255	20231123	27.09	3000	-46.83	20240111	1485	7.41	20241115	3000	-46.83	20240111	1295	23.17	20231219	1.54	N	084680	1000	1418 억	656638	N	N	2	N	N
34	20241125	160721	57	100.00	KOSPI	N	N	N	N	N	1615	17	2	1.06	411500299	255039	124.18	1599	1629	1599	2075	1119	1598	1613.48	0.43	47482	1639	1618	1601	1580	1563	1629	1591	1418	477	1000	1020	1	1	141806193	2290	-24.10	0.97	12	0.18	-67.00	1666.00	3000	20240111	-46.17	1255	20231123	28.69	3000	-46.17	20240111	1485	8.75	20241115	3000	-46.17	20240111	1295	24.71	20231219	1.54	N	084680	1000	1418 억	613574	N	N	2	N	N
35	20241125	150736	57	100.00	KOSPI	N	N	N	N	N	1609	11	2	0.69	387071672	239889	116.80	1599	1629	1599	2075	1119	1598	1613.54	0.43	44919	1639	1618	1601	1580	1563	1629	1591	1418	477	1000	1020	1	1	141806193	2282	-24.01	0.97	12	0.17	-67.00	1666.00	3000	20240111	-46.37	1255	20231123	28.21	3000	-46.37	20240111	1485	8.35	20241115	3000	-46.37	20240111	1295	24.25	20231219	1.54	N	084680	1000	1418 억	613574	N	N	6	N	N
36	20241125	140734	57	100.00	KOSPI	N	N	N	N	N	1616	18	2	1.13	326669067	202402	98.55	1599	1629	1599	2075	1119	1598	1613.96	0.43	44287	1639	1618	1601	1580	1563	1629	1591	1418	477	1000	1020	1	1	141806193	2292	-24.12	0.97	12	0.14	-67.00	1666.00	3000	20240111	-46.13	1255	20231123	28.76	3000	-46.13	20240111	1485	8.82	20241115	3000	-46.13	20240111	1295	24.79	20231219	1.54	N	084680	1000	1418 억	613574	N	N	6	N	N
37	20241125	130727	57	100.00	KOSPI	N	N	N	N	N	1610	12	2	0.75	300781425	186342	90.73	1599	1629	1599	2075	1119	1598	1614.14	0.43	44897	1639	1618	1601	1580	1563	1629	1591	1418	477	1000	1020	1	1	141806193	2283	-24.03	0.97	12	0.13	-67.00	1666.00	3000	20240111	-46.33	1255	20231123	28.29	3000	-46.33	20240111	1485	8.42	20241115	3000	-46.33	20240111	1295	24.32	20231219	1.54	N	084680	1000	1418 억	613574	N	N	6	N	N
38	20241125	120737	57	100.00	KOSPI	N	N	N	N	N	1613	15	2	0.94	248303762	153685	74.83	1599	1629	1599	2075	1119	1598	1615.67	0.43	35774	1639	1618	1601	1580	1563	1629	1591	1418	477	1000	1020	1	1	141806193	2287	-24.07	0.97	12	0.11	-67.00	1666.00	3000	20240111	-46.23	1255	20231123	28.53	3000	-46.23	20240111	1485	8.62	20241115	3000	-46.23	20240111	1295	24.56	20231219	1.54	N	084680	1000	1418 억	613574	N	N	6	N	N
39	20241125	110730	57	100.00	KOSPI	N	N	N	N	N	1622	24	2	1.50	148272427	91674	44.63	1599	1629	1599	2075	1119	1598	1617.39	0.43	17156	1639	1618	1601	1580	1563	1629	1591	1418	477	1000	1020	1	1	141806193	2300	-24.21	0.97	12	0.06	-67.00	1666.00	3000	20240111	-45.93	1255	20231123	29.24	3000	-45.93	20240111	1485	9.23	20241115	3000	-45.93	20240111	1295	25.25	20231219	1.54	N	084680	1000	1418 억	613574	N	N	6	N	N
40	20241125	100723	57	100.00	KOSPI	N	N	N	N	N	1626	28	2	1.75	86470883	53548	26.07	1599	1629	1599	2075	1119	1598	1614.83	0.43	14050	1639	1618	1601	1580	1563	1629	1591	1418	477	1000	1020	1	1	141806193	2306	-24.27	0.98	12	0.04	-67.00	1666.00	3000	20240111	-45.80	1255	20231123	29.56	3000	-45.80	20240111	1485	9.49	20241115	3000	-45.80	20240111	1295	25.56	20231219	1.54	N	084680	1000	1418 억	613574	N	N	6	N	N
41	20241125	090723	57	100.00	KOSPI	N	N	N	N	N	1612	14	2	0.88	14307255	8906	4.34	1599	1613	1599	2075	1119	1598	1606.47	0.43	6500	1639	1618	1601	1580	1563	1629	1591	1418	477	1000	1020	1	1	141806193	2286	-24.06	0.97	12	0.01	-67.00	1666.00	3000	20240111	-46.27	1255	20231123	28.45	3000	-46.27	20240111	1485	8.55	20241115	3000	-46.27	20240111	1295	24.48	20231219	1.54	N	084680	1000	1418 억	613574	N	N	6	N	N
42	20241122	160646	57	100.00	KOSPI	N	N	N	N	N	1598	-1	5	-0.06	323378127	201709	13.87	1588	1622	1584	2075	1120	1599	1603.19	0.43	2409	1794	1696	1632	1534	1470	1745	1583	1418	476	1000	1020	1	1	141806193	2266	-23.85	0.96	12	0.14	-67.00	1666.00	3000	20240111	-46.73	1255	20231123	27.33	3000	-46.73	20240111	1485	7.61	20241115	3000	-46.73	20240111	1255	27.33	20231123	1.53	N	084680	1000	1418 억	611931	N	N	6	N	N
43	20241122	150653	57	100.00	KOSPI	N	N	N	N	N	1599	0	3	0.00	307634471	191847	13.19	1588	1622	1584	2075	1120	1599	1603.54	0.43	2455	1794	1696	1632	1534	1470	1745	1583	1418	476	1000	1020	1	1	141806193	2267	-23.87	0.96	12	0.14	-67.00	1666.00	3000	20240111	-46.70	1255	20231123	27.41	3000	-46.70	20240111	1485	7.68	20241115	3000	-46.70	20240111	1255	27.41	20231123	1.53	N	084680	1000	1418 억	611931	N	N	0	N	N
44	20241122	140654	57	100.00	KOSPI	N	N	N	N	N	1597	-2	5	-0.13	280713913	175001	12.03	1588	1622	1584	2075	1120	1599	1604.07	0.43	2417	1794	1696	1632	1534	1470	1745	1583	1418	476	1000	1020	1	1	141806193	2265	-23.84	0.96	12	0.12	-67.00	1666.00	3000	20240111	-46.77	1255	20231123	27.25	3000	-46.77	20240111	1485	7.54	20241115	3000	-46.77	20240111	1255	27.25	20231123	1.53	N	084680	1000	1418 억	611931	N	N	0	N	N
45	20241122	130653	57	100.00	KOSPI	N	N	N	N	N	1599	0	3	0.00	255183012	159025	10.93	1588	1622	1584	2075	1120	1599	1604.67	0.43	5510	1794	1696	1632	1534	1470	1745	1583	1418	476	1000	1020	1	1	141806193	2267	-23.87	0.96	12	0.11	-67.00	1666.00	3000	20240111	-46.70	1255	20231123	27.41	3000	-46.70	20240111	1485	7.68	20241115	3000	-46.70	20240111	1255	27.41	20231123	1.53	N	084680	1000	1418 억	611931	N	N	0	N	N
46	20241122	120657	57	100.00	KOSPI	N	N	N	N	N	1601	2	2	0.13	212304414	132239	9.09	1588	1622	1584	2075	1120	1599	1605.46	0.43	7401	1794	1696	1632	1534	1470	1745	1583	1418	476	1000	1020	1	1	141806193	2270	-23.90	0.96	12	0.09	-67.00	1666.00	3000	20240111	-46.63	1255	20231123	27.57	3000	-46.63	20240111	1485	7.81	20241115	3000	-46.63	20240111	1255	27.57	20231123	1.53	N	084680	1000	1418 억	611931	N	N	0	N	N
47	20241122	110650	57	100.00	KOSPI	N	N	N	N	N	1604	5	2	0.31	159756184	99453	6.84	1588	1622	1584	2075	1120	1599	1606.35	0.43	8336	1794	1696	1632	1534	1470	1745	1583	1418	476	1000	1020	1	1	141806193	2275	-23.94	0.96	12	0.07	-67.00	1666.00	3000	20240111	-46.53	1255	20231123	27.81	3000	-46.53	20240111	1485	8.01	20241115	3000	-46.53	20240111	1255	27.81	20231123	1.53	N	084680	1000	1418 억	611931	N	N	0	N	N
48	20241122	100702	57	100.00	KOSPI	N	N	N	N	N	1612	13	2	0.81	95300487	59415	4.09	1588	1617	1584	2075	1120	1599	1603.98	0.43	13050	1794	1696	1632	1534	1470	1745	1583	1418	476	1000	1020	1	1	141806193	2286	-24.06	0.97	12	0.04	-67.00	1666.00	3000	20240111	-46.27	1255	20231123	28.45	3000	-46.27	20240111	1485	8.55	20241115	3000	-46.27	20240111	1255	28.45	20231123	1.53	N	084680	1000	1418 억	611931	N	N	0	N	N
49	20241122	090657	57	100.00	KOSPI	N	N	N	N	N	1604	5	2	0.31	25110407	15787	1.09	1588	1608	1584	2075	1120	1599	1590.57	0.43	5243	1794	1696	1632	1534	1470	1745	1583	1418	476	1000	1020	1	1	141806193	2275	-23.94	0.96	12	0.01	-67.00	1666.00	3000	20240111	-46.53	1255	20231123	27.81	3000	-46.53	20240111	1485	8.01	20241115	3000	-46.53	20240111	1255	27.81	20231123	1.53	N	084680	1000	1418 억	611931	N	N	0	N	N
50	20241121	160650	57	100.00	KOSPI	N	N	N	N	N	1599	10	2	0.63	2393659954	1451117	63.58	1581	1730	1568	2065	1113	1589	1649.60	0.43	9110	1804	1696	1642	1534	1480	1669	1507	1418	476	1000	1010	1	1	141806193	2267	-23.87	0.96	12	1.02	-67.00	1666.00	3000	20240111	-46.70	1255	20231114	27.41	3000	-46.70	20240111	1485	7.68	20241115	3000	-46.70	20240111	1255	27.41	20231123	1.53	N	084680	1000	1418 억	603839	N	N	19	N	N
51	20241121	150704	57	100.00	KOSPI	N	N	N	N	N	1600	11	2	0.69	2372143782	1437663	62.99	1581	1730	1568	2065	1113	1589	1650.03	0.43	10450	1804	1696	1642	1534	1480	1669	1507	1418	476	1000	1010	1	1	141806193	2269	-23.88	0.96	12	1.01	-67.00	1666.00	3000	20240111	-46.67	1255	20231114	27.49	3000	-46.67	20240111	1485	7.74	20241115	3000	-46.67	20240111	1255	27.49	20231123	1.53	N	084680	1000	1418 억	603839	N	N	19	N	N
52	20241121	140705	57	100.00	KOSPI	N	N	N	N	N	1599	10	2	0.63	2284689978	1383147	60.60	1581	1730	1568	2065	1113	1589	1651.84	0.43	13534	1804	1696	1642	1534	1480	1669	1507	1418	476	1000	1010	1	1	141806193	2267	-23.87	0.96	12	0.98	-67.00	1666.00	3000	20240111	-46.70	1255	20231114	27.41	3000	-46.70	20240111	1485	7.68	20241115	3000	-46.70	20240111	1255	27.41	20231123	1.53	N	084680	1000	1418 억	603839	N	N	19	N	N
53	20241121	130656	57	100.00	KOSPI	N	N	N	N	N	1609	20	2	1.26	2214707167	1339484	58.68	1581	1730	1568	2065	1113	1589	1653.44	0.43	25817	1804	1696	1642	1534	1480	1669	1507	1418	476	1000	1010	1	1	141806193	2282	-24.01	0.97	12	0.94	-67.00	1666.00	3000	20240111	-46.37	1255	20231114	28.21	3000	-46.37	20240111	1485	8.35	20241115	3000	-46.37	20240111	1255	28.21	20231123	1.53	N	084680	1000	1418 억	603839	N	N	19	N	N
54	20241121	120657	57	100.00	KOSPI	N	N	N	N	N	1610	21	2	1.32	2118291100	1279446	56.05	1581	1730	1568	2065	1113	1589	1655.67	0.43	20895	1804	1696	1642	1534	1480	1669	1507	1418	476	1000	1010	1	1	141806193	2283	-24.03	0.97	12	0.90	-67.00	1666.00	3000	20240111	-46.33	1255	20231114	28.29	3000	-46.33	20240111	1485	8.42	20241115	3000	-46.33	20240111	1255	28.29	20231123	1.53	N	084680	1000	1418 억	603839	N	N	19	N	N
55	20241121	110659	57	100.00	KOSPI	N	N	N	N	N	1631	42	2	2.64	1877240588	1130852	49.54	1581	1730	1568	2065	1113	1589	1660.07	0.43	5676	1804	1696	1642	1534	1480	1669	1507	1418	476	1000	1010	1	1	141806193	2313	-24.34	0.98	12	0.80	-67.00	1666.00	3000	20240111	-45.63	1255	20231114	29.96	3000	-45.63	20240111	1485	9.83	20241115	3000	-45.63	20240111	1255	29.96	20231123	1.53	N	084680	1000	1418 억	603839	N	N	19	N	N
56	20241121	100702	57	100.00	KOSPI	N	N	N	N	N	1578	-11	5	-0.69	123630186	78570	3.44	1581	1588	1568	2065	1113	1589	1573.36	0.43	24183	1804	1696	1642	1534	1480	1669	1507	1418	476	1000	1010	1	1	141806193	2238	-23.55	0.95	12	0.06	-67.00	1666.00	3000	20240111	-47.40	1255	20231114	25.74	3000	-47.40	20240111	1485	6.26	20241115	3000	-47.40	20240111	1255	25.74	20231123	1.53	N	084680	1000	1418 억	603839	N	N	19	N	N
57	20241121	090700	57	100.00	KOSPI	N	N	N	N	N	1573	-16	5	-1.01	40803094	25866	1.13	1581	1588	1570	2065	1113	1589	1577.16	0.43	6729	1804	1696	1642	1534	1480	1669	1507	1418	476	1000	1010	1	1	141806193	2231	-23.48	0.94	12	0.02	-67.00	1666.00	3000	20240111	-47.57	1255	20231114	25.34	3000	-47.57	20240111	1485	5.93	20241115	3000	-47.57	20240111	1255	25.34	20231123	1.53	N	084680	1000	1418 억	603839	N	N	19	N	N
58	20241120	160654	57	100.00	KOSPI	N	N	N	N	N	1589	26	2	1.66	3788960632	2278593	1053.79	1636	1750	1588	2030	1095	1563	1662.86	0.49	-88916	1611	1586	1565	1540	1519	1599	1553	1418	467	1000	1000	1	1	141806193	2253	-23.72	0.95	12	1.61	-67.00	1666.00	3000	20240111	-47.03	1253	20231113	26.82	3000	-47.03	20240111	1485	7.00	20241115	3000	-47.03	20240111	1255	26.61	20231123	1.53	N	084680	1000	1418 억	694635	N	N	19	N	N
59	20241120	150704	57	100.00	KOSPI	N	N	N	N	N	1599	36	2	2.30	3678772421	2209430	1021.81	1636	1750	1588	2030	1095	1563	1665.03	0.49	-95500	1611	1586	1565	1540	1519	1599	1553	1418	467	1000	1000	1	1	141806193	2267	-23.87	0.96	12	1.56	-67.00	1666.00	3000	20240111	-46.70	1253	20231113	27.61	3000	-46.70	20240111	1485	7.68	20241115	3000	-46.70	20240111	1255	27.41	20231123	1.53	N	084680	1000	1418 억	694635	N	N	0	N	N
60	20241120	140704	57	100.00	KOSPI	N	N	N	N	N	1610	47	2	3.01	3568712879	2140824	990.08	1636	1750	1588	2030	1095	1563	1666.98	0.49	-100823	1611	1586	1565	1540	1519	1599	1553	1418	467	1000	1000	1	1	141806193	2283	-24.03	0.97	12	1.51	-67.00	1666.00	3000	20240111	-46.33	1253	20231113	28.49	3000	-46.33	20240111	1485	8.42	20241115	3000	-46.33	20240111	1255	28.29	20231123	1.53	N	084680	1000	1418 억	694635	N	N	0	N	N
61	20241120	130705	57	100.00	KOSPI	N	N	N	N	N	1608	45	2	2.88	3509446507	2104131	973.11	1636	1750	1588	2030	1095	1563	1667.88	0.49	-99335	1611	1586	1565	1540	1519	1599	1553	1418	467	1000	1000	1	1	141806193	2280	-24.00	0.97	12	1.48	-67.00	1666.00	3000	20240111	-46.40	1253	20231113	28.33	3000	-46.40	20240111	1485	8.28	20241115	3000	-46.40	20240111	1255	28.13	20231123	1.53	N	084680	1000	1418 억	694635	N	N	0	N	N
62	20241120	120704	57	100.00	KOSPI	N	N	N	N	N	1602	39	2	2.50	3435691363	2058415	951.97	1636	1750	1588	2030	1095	1563	1669.10	0.49	-95708	1611	1586	1565	1540	1519	1599	1553	1418	467	1000	1000	1	1	141806193	2272	-23.91	0.96	12	1.45	-67.00	1666.00	3000	20240111	-46.60	1253	20231113	27.85	3000	-46.60	20240111	1485	7.88	20241115	3000	-46.60	20240111	1255	27.65	20231123	1.53	N	084680	1000	1418 억	694635	N	N	0	N	N
63	20241120	110706	57	100.00	KOSPI	N	N	N	N	N	1597	34	2	2.18	3382652127	2025220	936.61	1636	1750	1588	2030	1095	1563	1670.26	0.49	-96865	1611	1586	1565	1540	1519	1599	1553	1418	467	1000	1000	1	1	141806193	2265	-23.84	0.96	12	1.43	-67.00	1666.00	3000	20240111	-46.77	1253	20231113	27.45	3000	-46.77	20240111	1485	7.54	20241115	3000	-46.77	20240111	1255	27.25	20231123	1.53	N	084680	1000	1418 억	694635	N	N	0	N	N
64	20241120	100706	57	100.00	KOSPI	N	N	N	N	N	1608	45	2	2.88	3227437055	1928000	891.65	1636	1750	1588	2030	1095	1563	1673.98	0.49	-98131	1611	1586	1565	1540	1519	1599	1553	1418	467	1000	1000	1	1	141806193	2280	-24.00	0.97	12	1.36	-67.00	1666.00	3000	20240111	-46.40	1253	20231113	28.33	3000	-46.40	20240111	1485	8.28	20241115	3000	-46.40	20240111	1255	28.13	20231123	1.53	N	084680	1000	1418 억	694635	N	N	0	N	N
65	20241120	090703	57	100.00	KOSPI	N	N	N	N	N	1690	127	2	8.13	1857933366	1085247	501.90	1636	1750	1636	2030	1095	1563	1711.99	0.49	-71008	1611	1586	1565	1540	1519	1599	1553	1418	467	1000	1000	1	1	141806193	2397	-25.22	1.01	12	0.77	-67.00	1666.00	3000	20240111	-43.67	1253	20231113	34.88	3000	-43.67	20240111	1485	13.80	20241115	3000	-43.67	20240111	1255	34.66	20231123	1.53	N	084680	1000	1418 억	694635	N	N	0	N	N
66	20241119	160627	57	100.00	KOSPI	N	N	N	N	N	1563	5	2	0.32	328714158	209505	66.26	1544	1590	1544	2025	1091	1558	1569.11	0.51	-24595	1629	1593	1557	1521	1485	1611	1539	1418	467	1000	990	1	1	141806193	2216	-23.33	0.94	12	0.15	-67.00	1666.00	3000	20240111	-47.90	1253	20231113	24.74	3000	-47.90	20240111	1485	5.25	20241115	3000	-47.90	20240111	1255	24.54	20231123	1.57	N	084680	1000	1418 억	723462	N	N	31	N	N
67	20241119	150637	57	100.00	KOSPI	N	N	N	N	N	1565	7	2	0.45	317668708	202438	64.02	1544	1590	1544	2025	1091	1558	1569.21	0.51	-25493	1629	1593	1557	1521	1485	1611	1539	1418	467	1000	990	1	1	141806193	2219	-23.36	0.94	12	0.14	-67.00	1666.00	3000	20240111	-47.83	1253	20231113	24.90	3000	-47.83	20240111	1485	5.39	20241115	3000	-47.83	20240111	1255	24.70	20231123	1.57	N	084680	1000	1418 억	723462	N	N	31	N	N
68	20241119	140637	57	100.00	KOSPI	N	N	N	N	N	1568	10	2	0.64	294527701	187661	59.35	1544	1590	1544	2025	1091	1558	1569.47	0.51	-27133	1629	1593	1557	1521	1485	1611	1539	1418	467	1000	990	1	1	141806193	2224	-23.40	0.94	12	0.13	-67.00	1666.00	3000	20240111	-47.73	1253	20231113	25.14	3000	-47.73	20240111	1485	5.59	20241115	3000	-47.73	20240111	1255	24.94	20231123	1.57	N	084680	1000	1418 억	723462	N	N	31	N	N
69	20241119	130638	57	100.00	KOSPI	N	N	N	N	N	1573	15	2	0.96	280226573	178557	56.47	1544	1590	1544	2025	1091	1558	1569.40	0.51	-25161	1629	1593	1557	1521	1485	1611	1539	1418	467	1000	990	1	1	141806193	2231	-23.48	0.94	12	0.13	-67.00	1666.00	3000	20240111	-47.57	1253	20231113	25.54	3000	-47.57	20240111	1485	5.93	20241115	3000	-47.57	20240111	1255	25.34	20231123	1.57	N	084680	1000	1418 억	723462	N	N	31	N	N
70	20241119	120631	57	100.00	KOSPI	N	N	N	N	N	1568	10	2	0.64	267449975	170416	53.90	1544	1590	1544	2025	1091	1558	1569.39	0.51	-25033	1629	1593	1557	1521	1485	1611	1539	1418	467	1000	990	1	1	141806193	2224	-23.40	0.94	12	0.12	-67.00	1666.00	3000	20240111	-47.73	1253	20231113	25.14	3000	-47.73	20240111	1485	5.59	20241115	3000	-47.73	20240111	1255	24.94	20231123	1.57	N	084680	1000	1418 억	723462	N	N	31	N	N
71	20241119	110639	57	100.00	KOSPI	N	N	N	N	N	1568	10	2	0.64	184196438	117337	37.11	1544	1590	1544	2025	1091	1558	1569.81	0.51	-16916	1629	1593	1557	1521	1485	1611	1539	1418	467	1000	990	1	1	141806193	2224	-23.40	0.94	12	0.08	-67.00	1666.00	3000	20240111	-47.73	1253	20231113	25.14	3000	-47.73	20240111	1485	5.59	20241115	3000	-47.73	20240111	1255	24.94	20231123	1.57	N	084680	1000	1418 억	723462	N	N	31	N	N
72	20241119	100656	57	100.00	KOSPI	N	N	N	N	N	1580	22	2	1.41	107371618	68561	21.68	1544	1581	1544	2025	1091	1558	1566.07	0.51	-8602	1629	1593	1557	1521	1485	1611	1539	1418	467	1000	990	1	1	141806193	2241	-23.58	0.95	12	0.05	-67.00	1666.00	3000	20240111	-47.33	1253	20231113	26.10	3000	-47.33	20240111	1485	6.40	20241115	3000	-47.33	20240111	1255	25.90	20231123	1.57	N	084680	1000	1418 억	723462	N	N	31	N	N
73	20241119	090650	57	100.00	KOSPI	N	N	N	N	N	1555	-3	5	-0.19	11785301	7629	2.41	1544	1557	1544	2025	1091	1558	1544.80	0.51	1584	1629	1593	1557	1521	1485	1611	1539	1418	467	1000	990	1	1	141806193	2205	-23.21	0.93	12	0.01	-67.00	1666.00	3000	20240111	-48.17	1253	20231113	24.10	3000	-48.17	20240111	1485	4.71	20241115	3000	-48.17	20240111	1255	23.90	20231123	1.57	N	084680	1000	1418 억	723462	N	N	31	N	N
74	20241118	160631	57	100.00	KOSPI	N	N	N	N	N	1558	38	2	2.50	495785624	316086	92.39	1521	1593	1521	1976	1064	1520	1568.52	0.50	22765	1554	1537	1511	1494	1468	1524	1481	1418	456	1000	970	1	1	141806193	2209	-23.25	0.94	12	0.22	-67.00	1666.00	3000	20240111	-48.07	1253	20231113	24.34	3000	-48.07	20240111	1485	4.92	20241115	3000	-48.07	20240111	1255	24.14	20231123	1.58	N	084680	1000	1418 억	710177	N	N	31	N	N
75	20241118	150637	57	100.00	KOSPI	N	N	N	N	N	1559	39	2	2.57	472281086	301002	87.98	1521	1593	1521	1976	1064	1520	1569.03	0.50	23334	1554	1537	1511	1494	1468	1524	1481	1418	456	1000	970	1	1	141806193	2211	-23.27	0.94	12	0.21	-67.00	1666.00	3000	20240111	-48.03	1253	20231113	24.42	3000	-48.03	20240111	1485	4.98	20241115	3000	-48.03	20240111	1255	24.22	20231123	1.58	N	084680	1000	1418 억	710177	N	N	0	N	N
76	20241118	140640	57	100.00	KOSPI	N	N	N	N	N	1564	44	2	2.89	453757844	289121	84.51	1521	1593	1521	1976	1064	1520	1569.44	0.50	23058	1554	1537	1511	1494	1468	1524	1481	1418	456	1000	970	1	1	141806193	2218	-23.34	0.94	12	0.20	-67.00	1666.00	3000	20240111	-47.87	1253	20231113	24.82	3000	-47.87	20240111	1485	5.32	20241115	3000	-47.87	20240111	1255	24.62	20231123	1.58	N	084680	1000	1418 억	710177	N	N	0	N	N
77	20241118	130636	57	100.00	KOSPI	N	N	N	N	N	1556	36	2	2.37	443253871	282387	82.54	1521	1593	1521	1976	1064	1520	1569.67	0.50	24701	1554	1537	1511	1494	1468	1524	1481	1418	456	1000	970	1	1	141806193	2207	-23.22	0.93	12	0.20	-67.00	1666.00	3000	20240111	-48.13	1253	20231113	24.18	3000	-48.13	20240111	1485	4.78	20241115	3000	-48.13	20240111	1255	23.98	20231123	1.58	N	084680	1000	1418 억	710177	N	N	0	N	N
78	20241118	120639	57	100.00	KOSPI	N	N	N	N	N	1558	38	2	2.50	409142746	260415	76.12	1521	1593	1521	1976	1064	1520	1571.12	0.50	23930	1554	1537	1511	1494	1468	1524	1481	1418	456	1000	970	1	1	141806193	2209	-23.25	0.94	12	0.18	-67.00	1666.00	3000	20240111	-48.07	1253	20231113	24.34	3000	-48.07	20240111	1485	4.92	20241115	3000	-48.07	20240111	1255	24.14	20231123	1.58	N	084680	1000	1418 억	710177	N	N	0	N	N
79	20241118	110638	57	100.00	KOSPI	N	N	N	N	N	1571	51	2	3.36	347228361	220678	64.50	1521	1593	1521	1976	1064	1520	1573.46	0.50	22352	1554	1537	1511	1494	1468	1524	1481	1418	456	1000	970	1	1	141806193	2228	-23.45	0.94	12	0.16	-67.00	1666.00	3000	20240111	-47.63	1253	20231113	25.38	3000	-47.63	20240111	1485	5.79	20241115	3000	-47.63	20240111	1255	25.18	20231123	1.58	N	084680	1000	1418 억	710177	N	N	0	N	N
80	20241118	100633	57	100.00	KOSPI	N	N	N	N	N	1575	55	2	3.62	239281119	152215	44.49	1521	1593	1521	1976	1064	1520	1571.99	0.50	3115	1554	1537	1511	1494	1468	1524	1481	1418	456	1000	970	1	1	141806193	2233	-23.51	0.95	12	0.11	-67.00	1666.00	3000	20240111	-47.50	1253	20231113	25.70	3000	-47.50	20240111	1485	6.06	20241115	3000	-47.50	20240111	1255	25.50	20231123	1.58	N	084680	1000	1418 억	710177	N	N	0	N	N
81	20241118	090631	57	100.00	KOSPI	N	N	N	N	N	1530	10	2	0.66	9028055	5917	1.73	1521	1530	1521	1976	1064	1520	1525.78	0.50	1543	1554	1537	1511	1494	1468	1524	1481	1418	456	1000	970	1	1	141806193	2170	-22.84	0.92	12	0.00	-67.00	1666.00	3000	20240111	-49.00	1253	20231113	22.11	3000	-49.00	20240111	1485	3.03	20241115	3000	-49.00	20240111	1255	21.91	20231123	1.58	N	084680	1000	1418 억	710177	N	N	0	N	N
82	20241115	160651	57	100.00	KOSPI	N	N	N	N	N	1520	-8	5	-0.52	509559880	339384	169.85	1528	1528	1485	1986	1070	1528	1501.43	0.48	30932	1570	1549	1535	1514	1500	1559	1524	1418	458	1000	970	1	1	141806193	2155	-22.69	0.91	12	0.24	-67.00	1666.00	3000	20240111	-49.33	1253	20231113	21.31	3000	-49.33	20240111	1485	2.36	20241115	3000	-49.33	20240111	1255	21.12	20231123	1.66	N	084680	1000	1418 억	674871	N	N	0	N	N
83	20241115	150710	57	100.00	KOSPI	N	N	N	N	N	1526	-2	5	-0.13	493458703	328802	164.55	1528	1528	1485	1986	1070	1528	1500.78	0.48	26694	1570	1549	1535	1514	1500	1559	1524	1418	458	1000	970	1	1	141806193	2164	-22.78	0.92	12	0.23	-67.00	1666.00	3000	20240111	-49.13	1253	20231113	21.79	3000	-49.13	20240111	1485	2.76	20241115	3000	-49.13	20240111	1255	21.59	20231123	1.66	N	084680	1000	1418 억	674871	N	N	0	N	N
84	20241115	140702	57	100.00	KOSPI	N	N	N	N	N	1517	-11	5	-0.72	471174077	314146	157.22	1528	1528	1485	1986	1070	1528	1499.86	0.48	21210	1570	1549	1535	1514	1500	1559	1524	1418	458	1000	970	1	1	141806193	2151	-22.64	0.91	12	0.22	-67.00	1666.00	3000	20240111	-49.43	1253	20231113	21.07	3000	-49.43	20240111	1485	2.15	20241115	3000	-49.43	20240111	1255	20.88	20231123	1.66	N	084680	1000	1418 억	674871	N	N	0	N	N
85	20241115	130703	57	100.00	KOSPI	N	N	N	N	N	1513	-15	5	-0.98	444478205	296490	148.38	1528	1528	1485	1986	1070	1528	1499.13	0.48	18458	1570	1549	1535	1514	1500	1559	1524	1418	458	1000	970	1	1	141806193	2146	-22.58	0.91	12	0.21	-67.00	1666.00	3000	20240111	-49.57	1253	20231113	20.75	3000	-49.57	20240111	1485	1.89	20241115	3000	-49.57	20240111	1255	20.56	20231123	1.66	N	084680	1000	1418 억	674871	N	N	0	N	N
86	20241115	120708	57	100.00	KOSPI	N	N	N	N	N	1499	-29	5	-1.90	410826744	274209	137.23	1528	1528	1485	1986	1070	1528	1498.22	0.48	8313	1570	1549	1535	1514	1500	1559	1524	1418	458	1000	970	1	1	141806193	2126	-22.37	0.90	12	0.19	-67.00	1666.00	3000	20240111	-50.03	1253	20231113	19.63	3000	-50.03	20240111	1485	0.94	20241115	3000	-50.03	20240111	1255	19.44	20231123	1.66	N	084680	1000	1418 억	674871	N	N	0	N	N
87	20241115	110650	57	100.00	KOSPI	N	N	N	N	N	1498	-30	5	-1.96	364048873	243008	121.62	1528	1528	1485	1986	1070	1528	1498.09	0.48	3657	1570	1549	1535	1514	1500	1559	1524	1418	458	1000	970	1	1	141806193	2124	-22.36	0.90	12	0.17	-67.00	1666.00	3000	20240111	-50.07	1253	20231113	19.55	3000	-50.07	20240111	1485	0.88	20241115	3000	-50.07	20240111	1255	19.36	20231123	1.66	N	084680	1000	1418 억	674871	N	N	0	N	N
88	20241115	100650	57	100.00	KOSPI	N	N	N	N	N	1488	-40	5	-2.62	214772736	142963	71.55	1528	1528	1485	1986	1070	1528	1502.30	0.48	-18734	1570	1549	1535	1514	1500	1559	1524	1418	458	1000	970	1	1	141806193	2110	-22.21	0.89	12	0.10	-67.00	1666.00	3000	20240111	-50.40	1253	20231113	18.75	3000	-50.40	20240111	1485	0.20	20241115	3000	-50.40	20240111	1255	18.57	20231123	1.66	N	084680	1000	1418 억	674871	N	N	0	N	N
89	20241115	090640	57	100.00	KOSPI	N	N	N	N	N	1528	0	3	0.00	10441246	6861	3.43	1528	1528	1515	1986	1070	1528	1521.83	0.48	227	1570	1549	1535	1514	1500	1559	1524	1418	458	1000	970	1	1	141806193	2167	-22.81	0.92	12	0.00	-67.00	1666.00	3000	20240111	-49.07	1253	20231113	21.95	3000	-49.07	20240111	1505	1.53	20240805	3000	-49.07	20240111	1255	21.75	20231123	1.66	N	084680	1000	1418 억	674871	N	N	0	N	N
90	20241114	160645	57	100.00	KOSPI	N	N	N	N	N	1535	-4	5	-0.26	286559763	186748	40.39	1523	1556	1522	2000	1078	1539	1534.47	0.49	-11703	1610	1574	1552	1516	1494	1592	1534	1418	461	1000	980	1	1	141806193	2177	-22.91	0.92	12	0.13	-67.00	1666.00	3000	20240111	-48.83	1252	20231107	22.60	3000	-48.83	20240111	1505	1.99	20240805	3000	-48.83	20240111	1255	22.31	20231114	1.72	N	084680	1000	1418 억	692854	N	N	0	N	N
91	20241114	150648	57	100.00	KOSPI	N	N	N	N	N	1535	-4	5	-0.26	196005994	127620	27.60	1523	1556	1522	2000	1078	1539	1535.86	0.49	-5135	1610	1574	1552	1516	1494	1592	1534	1418	461	1000	980	1	1	141806193	2177	-22.91	0.92	12	0.09	-67.00	1666.00	3000	20240111	-48.83	1252	20231107	22.60	3000	-48.83	20240111	1505	1.99	20240805	3000	-48.83	20240111	1255	22.31	20231114	1.72	N	084680	1000	1418 억	692854	N	N	0	N	N
92	20241114	140644	57	100.00	KOSPI	N	N	N	N	N	1535	-4	5	-0.26	183225896	119297	25.80	1523	1556	1522	2000	1078	1539	1535.88	0.49	-3337	1610	1574	1552	1516	1494	1592	1534	1418	461	1000	980	1	1	141806193	2177	-22.91	0.92	12	0.08	-67.00	1666.00	3000	20240111	-48.83	1252	20231107	22.60	3000	-48.83	20240111	1505	1.99	20240805	3000	-48.83	20240111	1255	22.31	20231114	1.72	N	084680	1000	1418 억	692854	N	N	0	N	N
93	20241114	130644	57	100.00	KOSPI	N	N	N	N	N	1537	-2	5	-0.13	172755989	112480	24.33	1523	1556	1522	2000	1078	1539	1535.88	0.49	-3647	1610	1574	1552	1516	1494	1592	1534	1418	461	1000	980	1	1	141806193	2180	-22.94	0.92	12	0.08	-67.00	1666.00	3000	20240111	-48.77	1252	20231107	22.76	3000	-48.77	20240111	1505	2.13	20240805	3000	-48.77	20240111	1255	22.47	20231114	1.72	N	084680	1000	1418 억	692854	N	N	0	N	N
94	20241114	120643	57	100.00	KOSPI	N	N	N	N	N	1526	-13	5	-0.84	162169235	105568	22.83	1523	1556	1522	2000	1078	1539	1536.16	0.49	-7895	1610	1574	1552	1516	1494	1592	1534	1418	461	1000	980	1	1	141806193	2164	-22.78	0.92	12	0.07	-67.00	1666.00	3000	20240111	-49.13	1252	20231107	21.88	3000	-49.13	20240111	1505	1.40	20240805	3000	-49.13	20240111	1255	21.59	20231114	1.72	N	084680	1000	1418 억	692854	N	N	0	N	N
95	20241114	110644	57	100.00	KOSPI	N	N	N	N	N	1540	1	2	0.06	88306781	57357	12.41	1523	1556	1523	2000	1078	1539	1539.60	0.49	10289	1610	1574	1552	1516	1494	1592	1534	1418	461	1000	980	1	1	141806193	2184	-22.99	0.92	12	0.04	-67.00	1666.00	3000	20240111	-48.67	1252	20231107	23.00	3000	-48.67	20240111	1505	2.33	20240805	3000	-48.67	20240111	1255	22.71	20231114	1.72	N	084680	1000	1418 억	692854	N	N	0	N	N
96	20241114	100704	57	100.00	KOSPI	N	N	N	N	N	1530	-9	5	-0.58	11905586	7794	1.69	1523	1535	1523	2000	1078	1539	1527.53	0.49	795	1610	1574	1552	1516	1494	1592	1534	1418	461	1000	980	1	1	141806193	2170	-22.84	0.92	12	0.01	-67.00	1666.00	3000	20240111	-49.00	1252	20231107	22.20	3000	-49.00	20240111	1505	1.66	20240805	3000	-49.00	20240111	1255	21.91	20231114	1.72	N	084680	1000	1418 억	692854	N	N	0	N	N
97	20241114	090639	57	100.00	KOSPI	N	N	N	N	N	1539	0	3	0.00	0	0	0.00	0	0	0	2000	1078	1539	0.00	0.49	0	1610	1574	1552	1516	1494	1592	1534	1418	461	1000	980	1	1	141806193	2182	-22.97	0.92	12	0.00	-67.00	1666.00	3000	20240111	-48.70	1252	20231107	22.92	3000	-48.70	20240111	1505	2.26	20240805	3000	-48.70	20240111	1255	22.63	20231114	1.72	N	084680	1000	1418 억	692854	N	N	0	N	N
98	20241112	160621	57	100.00	KOSPI	N	N	N	N	N	1561	-65	5	-4.00	993683571	625662	215.81	1614	1626	1561	2110	1139	1626	1588.23	0.45	-8586	1674	1649	1634	1609	1594	1642	1602	1418	484	1000	1040	1	1	141806193	2214	-23.30	0.94	12	0.44	-67.00	1666.00	3000	20240111	-47.97	1232	20231103	26.70	3000	-47.97	20240111	1505	3.72	20240805	3000	-47.97	20240111	1253	24.58	20231113	1.72	N	084680	1000	1418 억	633127	N	N	0	N	N
99	20241112	150625	57	100.00	KOSPI	N	N	N	N	N	1571	-55	5	-3.38	916995588	576713	198.92	1614	1626	1571	2110	1139	1626	1590.04	0.45	-8361	1674	1649	1634	1609	1594	1642	1602	1418	484	1000	1040	1	1	141806193	2228	-23.45	0.94	12	0.41	-67.00	1666.00	3000	20240111	-47.63	1232	20231103	27.52	3000	-47.63	20240111	1505	4.39	20240805	3000	-47.63	20240111	1253	25.38	20231113	1.72	N	084680	1000	1418 억	633127	N	N	0	N	N
100	20241112	140633	57	100.00	KOSPI	N	N	N	N	N	1585	-41	5	-2.52	823843343	517682	178.56	1614	1626	1573	2110	1139	1626	1591.41	0.45	-1240	1674	1649	1634	1609	1594	1642	1602	1418	484	1000	1040	1	1	141806193	2248	-23.66	0.95	12	0.37	-67.00	1666.00	3000	20240111	-47.17	1232	20231103	28.65	3000	-47.17	20240111	1505	5.32	20240805	3000	-47.17	20240111	1253	26.50	20231113	1.72	N	084680	1000	1418 억	633127	N	N	0	N	N
101	20241112	130630	57	100.00	KOSPI	N	N	N	N	N	1585	-41	5	-2.52	765043659	480516	165.74	1614	1626	1573	2110	1139	1626	1592.13	0.45	373	1674	1649	1634	1609	1594	1642	1602	1418	484	1000	1040	1	1	141806193	2248	-23.66	0.95	12	0.34	-67.00	1666.00	3000	20240111	-47.17	1232	20231103	28.65	3000	-47.17	20240111	1505	5.32	20240805	3000	-47.17	20240111	1253	26.50	20231113	1.72	N	084680	1000	1418 억	633127	N	N	0	N	N
102	20241112	120628	57	100.00	KOSPI	N	N	N	N	N	1580	-46	5	-2.83	631186905	395731	136.50	1614	1626	1578	2110	1139	1626	1594.99	0.45	-1620	1674	1649	1634	1609	1594	1642	1602	1418	484	1000	1040	1	1	141806193	2241	-23.58	0.95	12	0.28	-67.00	1666.00	3000	20240111	-47.33	1232	20231103	28.25	3000	-47.33	20240111	1505	4.98	20240805	3000	-47.33	20240111	1253	26.10	20231113	1.72	N	084680	1000	1418 억	633127	N	N	0	N	N
103	20241112	110627	57	100.00	KOSPI	N	N	N	N	N	1590	-36	5	-2.21	517405259	323815	111.69	1614	1626	1580	2110	1139	1626	1597.84	0.45	-2362	1674	1649	1634	1609	1594	1642	1602	1418	484	1000	1040	1	1	141806193	2255	-23.73	0.95	12	0.23	-67.00	1666.00	3000	20240111	-47.00	1232	20231103	29.06	3000	-47.00	20240111	1505	5.65	20240805	3000	-47.00	20240111	1253	26.90	20231113	1.72	N	084680	1000	1418 억	633127	N	N	0	N	N
104	20241112	100626	57	100.00	KOSPI	N	N	N	N	N	1591	-35	5	-2.15	370780189	231300	79.78	1614	1626	1588	2110	1139	1626	1603.03	0.45	-12256	1674	1649	1634	1609	1594	1642	1602	1418	484	1000	1040	1	1	141806193	2256	-23.75	0.95	12	0.16	-67.00	1666.00	3000	20240111	-46.97	1232	20231103	29.14	3000	-46.97	20240111	1505	5.71	20240805	3000	-46.97	20240111	1253	26.98	20231113	1.72	N	084680	1000	1418 억	633127	N	N	0	N	N
105	20241112	090625	57	100.00	KOSPI	N	N	N	N	N	1620	-6	5	-0.37	34203304	21148	7.29	1614	1626	1614	2110	1139	1626	1617.33	0.45	7183	1674	1649	1634	1609	1594	1642	1602	1418	484	1000	1040	1	1	141806193	2297	-24.18	0.97	12	0.01	-67.00	1666.00	3000	20240111	-46.00	1232	20231103	31.49	3000	-46.00	20240111	1505	7.64	20240805	3000	-46.00	20240111	1253	29.29	20231113	1.72	N	084680	1000	1418 억	633127	N	N	0	N	N
106	20241111	160621	57	100.00	KOSPI	N	N	N	N	N	1626	-28	5	-1.69	472315988	289616	93.80	1654	1659	1619	2150	1158	1654	1630.84	0.45	-9106	1695	1674	1662	1641	1629	1685	1652	1418	496	1000	1050	1	1	141806193	2306	-24.27	0.98	12	0.20	-67.00	1666.00	3000	20240111	-45.80	1222	20231102	33.06	3000	-45.80	20240111	1505	8.04	20240805	3000	-45.80	20240111	1253	29.77	20231113	1.72	N	084680	1000	1418 억	643219	N	N	26	N	N
107	20241111	150641	57	100.00	KOSPI	N	N	N	N	N	1629	-25	5	-1.51	445201660	272949	88.40	1654	1659	1619	2150	1158	1654	1631.08	0.45	-10107	1695	1674	1662	1641	1629	1685	1652	1418	496	1000	1050	1	1	141806193	2310	-24.31	0.98	12	0.19	-67.00	1666.00	3000	20240111	-45.70	1222	20231102	33.31	3000	-45.70	20240111	1505	8.24	20240805	3000	-45.70	20240111	1253	30.01	20231113	1.72	N	084680	1000	1418 억	643219	N	N	26	N	N
108	20241111	140632	57	100.00	KOSPI	N	N	N	N	N	1622	-32	5	-1.93	411432664	252162	81.67	1654	1659	1619	2150	1158	1654	1631.62	0.45	-11087	1695	1674	1662	1641	1629	1685	1652	1418	496	1000	1050	1	1	141806193	2300	-24.21	0.97	12	0.18	-67.00	1666.00	3000	20240111	-45.93	1222	20231102	32.73	3000	-45.93	20240111	1505	7.77	20240805	3000	-45.93	20240111	1253	29.45	20231113	1.72	N	084680	1000	1418 억	643219	N	N	26	N	N
109	20241111	130627	57	100.00	KOSPI	N	N	N	N	N	1627	-27	5	-1.63	378782819	232064	75.16	1654	1659	1619	2150	1158	1654	1632.23	0.45	-10938	1695	1674	1662	1641	1629	1685	1652	1418	496	1000	1050	1	1	141806193	2307	-24.28	0.98	12	0.16	-67.00	1666.00	3000	20240111	-45.77	1222	20231102	33.14	3000	-45.77	20240111	1505	8.11	20240805	3000	-45.77	20240111	1253	29.85	20231113	1.72	N	084680	1000	1418 억	643219	N	N	26	N	N
110	20241111	120625	57	100.00	KOSPI	N	N	N	N	N	1624	-30	5	-1.81	328226143	200867	65.06	1654	1659	1620	2150	1158	1654	1634.05	0.45	-11000	1695	1674	1662	1641	1629	1685	1652	1418	496	1000	1050	1	1	141806193	2303	-24.24	0.97	12	0.14	-67.00	1666.00	3000	20240111	-45.87	1222	20231102	32.90	3000	-45.87	20240111	1505	7.91	20240805	3000	-45.87	20240111	1253	29.61	20231113	1.72	N	084680	1000	1418 억	643219	N	N	26	N	N
111	20241111	110624	57	100.00	KOSPI	N	N	N	N	N	1628	-26	5	-1.57	257822663	157503	51.01	1654	1659	1626	2150	1158	1654	1636.94	0.45	-10992	1695	1674	1662	1641	1629	1685	1652	1418	496	1000	1050	1	1	141806193	2309	-24.30	0.98	12	0.11	-67.00	1666.00	3000	20240111	-45.73	1222	20231102	33.22	3000	-45.73	20240111	1505	8.17	20240805	3000	-45.73	20240111	1253	29.93	20231113	1.72	N	084680	1000	1418 억	643219	N	N	26	N	N
112	20241111	100622	57	100.00	KOSPI	N	N	N	N	N	1633	-21	5	-1.27	195853690	119492	38.70	1654	1659	1631	2150	1158	1654	1639.05	0.45	-9530	1695	1674	1662	1641	1629	1685	1652	1418	496	1000	1050	1	1	141806193	2316	-24.37	0.98	12	0.08	-67.00	1666.00	3000	20240111	-45.57	1222	20231102	33.63	3000	-45.57	20240111	1505	8.50	20240805	3000	-45.57	20240111	1253	30.33	20231113	1.72	N	084680	1000	1418 억	643219	N	N	26	N	N
113	20241111	090619	57	100.00	KOSPI	N	N	N	N	N	1650	-4	5	-0.24	26847971	16258	5.27	1654	1659	1649	2150	1158	1654	1651.37	0.45	-3283	1695	1674	1662	1641	1629	1685	1652	1418	496	1000	1050	1	1	141806193	2340	-24.63	0.99	12	0.01	-67.00	1666.00	3000	20240111	-45.00	1222	20231102	35.02	3000	-45.00	20240111	1505	9.63	20240805	3000	-45.00	20240111	1253	31.68	20231113	1.72	N	084680	1000	1418 억	643219	N	N	26	N	N
114	20241108	160614	57	100.00	KOSPI	N	N	N	N	N	1654	-15	5	-0.90	511788328	308181	59.47	1652	1683	1650	2165	1169	1669	1660.68	0.46	-25807	1751	1709	1667	1625	1583	1689	1605	1418	496	1000	1060	1	1	141806193	2345	-24.69	0.99	12	0.22	-67.00	1666.00	3000	20240111	-44.87	1219	20231101	35.68	3000	-44.87	20240111	1505	9.90	20240805	3000	-44.87	20240111	1253	32.00	20231113	1.72	N	084680	1000	1418 억	653650	N	N	26	N	N
115	20241108	150623	57	100.00	KOSPI	N	N	N	N	N	1656	-13	5	-0.78	471172140	283624	54.73	1652	1683	1650	2165	1169	1669	1661.26	0.46	-23583	1751	1709	1667	1625	1583	1689	1605	1418	496	1000	1060	1	1	141806193	2348	-24.72	0.99	12	0.20	-67.00	1666.00	3000	20240111	-44.80	1219	20231101	35.85	3000	-44.80	20240111	1505	10.03	20240805	3000	-44.80	20240111	1253	32.16	20231113	1.72	N	084680	1000	1418 억	653650	N	N	36	N	N
116	20241108	140622	57	100.00	KOSPI	N	N	N	N	N	1658	-11	5	-0.66	434812650	261657	50.49	1652	1683	1650	2165	1169	1669	1661.77	0.46	-19781	1751	1709	1667	1625	1583	1689	1605	1418	496	1000	1060	1	1	141806193	2351	-24.75	1.00	12	0.18	-67.00	1666.00	3000	20240111	-44.73	1219	20231101	36.01	3000	-44.73	20240111	1505	10.17	20240805	3000	-44.73	20240111	1253	32.32	20231113	1.72	N	084680	1000	1418 억	653650	N	N	36	N	N
117	20241108	130622	57	100.00	KOSPI	N	N	N	N	N	1660	-9	5	-0.54	341597933	205407	39.63	1652	1683	1650	2165	1169	1669	1663.03	0.46	-16571	1751	1709	1667	1625	1583	1689	1605	1418	496	1000	1060	1	1	141806193	2354	-24.78	1.00	12	0.14	-67.00	1666.00	3000	20240111	-44.67	1219	20231101	36.18	3000	-44.67	20240111	1505	10.30	20240805	3000	-44.67	20240111	1253	32.48	20231113	1.72	N	084680	1000	1418 억	653650	N	N	36	N	N
118	20241108	120621	57	100.00	KOSPI	N	N	N	N	N	1657	-12	5	-0.72	301475689	181240	34.97	1652	1683	1650	2165	1169	1669	1663.41	0.46	-11579	1751	1709	1667	1625	1583	1689	1605	1418	496	1000	1060	1	1	141806193	2350	-24.73	0.99	12	0.13	-67.00	1666.00	3000	20240111	-44.77	1219	20231101	35.93	3000	-44.77	20240111	1505	10.10	20240805	3000	-44.77	20240111	1253	32.24	20231113	1.72	N	084680	1000	1418 억	653650	N	N	36	N	N
119	20241108	110621	57	100.00	KOSPI	N	N	N	N	N	1655	-14	5	-0.84	214563666	128771	24.85	1652	1683	1650	2165	1169	1669	1666.24	0.46	-12105	1751	1709	1667	1625	1583	1689	1605	1418	496	1000	1060	1	1	141806193	2347	-24.70	0.99	12	0.09	-67.00	1666.00	3000	20240111	-44.83	1219	20231101	35.77	3000	-44.83	20240111	1505	9.97	20240805	3000	-44.83	20240111	1253	32.08	20231113	1.72	N	084680	1000	1418 억	653650	N	N	36	N	N
120	20241108	100631	57	100.00	KOSPI	N	N	N	N	N	1671	2	2	0.12	116708897	69976	13.50	1652	1683	1652	2165	1169	1669	1667.84	0.46	-4583	1751	1709	1667	1625	1583	1689	1605	1418	496	1000	1060	1	1	141806193	2370	-24.94	1.00	12	0.05	-67.00	1666.00	3000	20240111	-44.30	1219	20231101	37.08	3000	-44.30	20240111	1505	11.03	20240805	3000	-44.30	20240111	1253	33.36	20231113	1.72	N	084680	1000	1418 억	653650	N	N	36	N	N
121	20241108	090615	57	100.00	KOSPI	N	N	N	N	N	1679	10	2	0.60	47018722	28220	5.45	1652	1683	1652	2165	1169	1669	1666.15	0.46	3880	1751	1709	1667	1625	1583	1689	1605	1418	496	1000	1060	1	1	141806193	2381	-25.06	1.01	12	0.02	-67.00	1666.00	3000	20240111	-44.03	1219	20231101	37.74	3000	-44.03	20240111	1505	11.56	20240805	3000	-44.03	20240111	1253	34.00	20231113	1.72	N	084680	1000	1418 억	653650	N	N	36	N	N
122	20241107	160617	57	100.00	KOSPI	N	N	N	N	N	1669	-21	5	-1.24	856182049	517690	115.34	1690	1709	1625	2195	1183	1690	1653.84	0.45	13737	1735	1712	1697	1674	1659	1705	1667	1418	505	1000	1080	1	1	141806193	2367	-24.91	1.00	12	0.37	-67.00	1666.00	3000	20240111	-44.37	1213	20231031	37.59	3000	-44.37	20240111	1505	10.90	20240805	3000	-44.37	20240111	1252	33.31	20231107	1.71	N	084680	1000	1418 억	642691	N	N	36	N	N
123	20241107	150619	57	100.00	KOSPI	N	N	N	N	N	1662	-28	5	-1.66	841490658	508865	113.37	1690	1709	1625	2195	1183	1690	1653.66	0.45	15968	1735	1712	1697	1674	1659	1705	1667	1418	505	1000	1080	1	1	141806193	2357	-24.81	1.00	12	0.36	-67.00	1666.00	3000	20240111	-44.60	1213	20231031	37.02	3000	-44.60	20240111	1505	10.43	20240805	3000	-44.60	20240111	1252	32.75	20231107	1.71	N	084680	1000	1418 억	642691	N	N	46	N	N
124	20241107	140621	57	100.00	KOSPI	N	N	N	N	N	1661	-29	5	-1.72	786718620	475940	106.04	1690	1709	1625	2195	1183	1690	1652.98	0.45	27740	1735	1712	1697	1674	1659	1705	1667	1418	505	1000	1080	1	1	141806193	2355	-24.79	1.00	12	0.34	-67.00	1666.00	3000	20240111	-44.63	1213	20231031	36.93	3000	-44.63	20240111	1505	10.37	20240805	3000	-44.63	20240111	1252	32.67	20231107	1.71	N	084680	1000	1418 억	642691	N	N	46	N	N
125	20241107	130622	57	100.00	KOSPI	N	N	N	N	N	1667	-23	5	-1.36	723581050	437910	97.57	1690	1709	1625	2195	1183	1690	1652.35	0.45	35556	1735	1712	1697	1674	1659	1705	1667	1418	505	1000	1080	1	1	141806193	2364	-24.88	1.00	12	0.31	-67.00	1666.00	3000	20240111	-44.43	1213	20231031	37.43	3000	-44.43	20240111	1505	10.76	20240805	3000	-44.43	20240111	1252	33.15	20231107	1.71	N	084680	1000	1418 억	642691	N	N	46	N	N
126	20241107	120619	57	100.00	KOSPI	N	N	N	N	N	1654	-36	5	-2.13	702186152	425023	94.69	1690	1709	1625	2195	1183	1690	1652.11	0.45	35864	1735	1712	1697	1674	1659	1705	1667	1418	505	1000	1080	1	1	141806193	2345	-24.69	0.99	12	0.30	-67.00	1666.00	3000	20240111	-44.87	1213	20231031	36.36	3000	-44.87	20240111	1505	9.90	20240805	3000	-44.87	20240111	1252	32.11	20231107	1.71	N	084680	1000	1418 억	642691	N	N	46	N	N
127	20241107	110618	57	100.00	KOSPI	N	N	N	N	N	1648	-42	5	-2.49	585122291	353924	78.85	1690	1709	1625	2195	1183	1690	1653.24	0.45	22374	1735	1712	1697	1674	1659	1705	1667	1418	505	1000	1080	1	1	141806193	2337	-24.60	0.99	12	0.25	-67.00	1666.00	3000	20240111	-45.07	1213	20231031	35.86	3000	-45.07	20240111	1505	9.50	20240805	3000	-45.07	20240111	1252	31.63	20231107	1.71	N	084680	1000	1418 억	642691	N	N	46	N	N
128	20241107	100618	57	100.00	KOSPI	N	N	N	N	N	1643	-47	5	-2.78	492477759	297755	66.34	1690	1709	1625	2195	1183	1690	1653.97	0.45	24992	1735	1712	1697	1674	1659	1705	1667	1418	505	1000	1080	1	1	141806193	2330	-24.52	0.99	12	0.21	-67.00	1666.00	3000	20240111	-45.23	1213	20231031	35.45	3000	-45.23	20240111	1505	9.17	20240805	3000	-45.23	20240111	1252	31.23	20231107	1.71	N	084680	1000	1418 억	642691	N	N	46	N	N
129	20241107	090618	57	100.00	KOSPI	N	N	N	N	N	1688	-2	5	-0.12	14968121	8853	1.97	1690	1709	1688	2195	1183	1690	1690.74	0.45	-2644	1735	1712	1697	1674	1659	1705	1667	1418	505	1000	1080	1	1	141806193	2394	-25.19	1.01	12	0.01	-67.00	1666.00	3000	20240111	-43.73	1213	20231031	39.16	3000	-43.73	20240111	1505	12.16	20240805	3000	-43.73	20240111	1252	34.82	20231107	1.71	N	084680	1000	1418 억	642691	N	N	46	N	N
130	20241106	160621	57	100.00	KOSPI	N	N	N	N	N	1690	-26	5	-1.52	751754684	442662	270.50	1716	1720	1682	2230	1202	1716	1698.25	0.49	-46856	1731	1723	1716	1708	1701	1720	1705	1418	514	1000	1090	1	1	141806193	2397	-25.22	1.01	12	0.31	-67.00	1666.00	3000	20240111	-43.67	1200	20231030	40.83	3000	-43.67	20240111	1505	12.29	20240805	3000	-43.67	20240111	1250	35.20	20231106	1.75	N	084680	1000	1418 억	690912	N	N	46	N	N
131	20241106	150640	57	100.00	KOSPI	N	N	N	N	N	1687	-29	5	-1.69	732234336	431107	263.44	1716	1720	1682	2230	1202	1716	1698.49	0.49	-45306	1731	1723	1716	1708	1701	1720	1705	1418	514	1000	1090	1	1	141806193	2392	-25.18	1.01	12	0.30	-67.00	1666.00	3000	20240111	-43.77	1200	20231030	40.58	3000	-43.77	20240111	1505	12.09	20240805	3000	-43.77	20240111	1250	34.96	20231106	1.75	N	084680	1000	1418 억	690912	N	N	12	N	N
132	20241106	140635	57	100.00	KOSPI	N	N	N	N	N	1690	-26	5	-1.52	688061330	404951	247.46	1716	1720	1682	2230	1202	1716	1699.11	0.49	-44390	1731	1723	1716	1708	1701	1720	1705	1418	514	1000	1090	1	1	141806193	2397	-25.22	1.01	12	0.29	-67.00	1666.00	3000	20240111	-43.67	1200	20231030	40.83	3000	-43.67	20240111	1505	12.29	20240805	3000	-43.67	20240111	1250	35.20	20231106	1.75	N	084680	1000	1418 억	690912	N	N	12	N	N
133	20241106	130642	57	100.00	KOSPI	N	N	N	N	N	1683	-33	5	-1.92	525790286	308887	188.75	1716	1720	1683	2230	1202	1716	1702.20	0.49	-46043	1731	1723	1716	1708	1701	1720	1705	1418	514	1000	1090	1	1	141806193	2387	-25.12	1.01	12	0.22	-67.00	1666.00	3000	20240111	-43.90	1200	20231030	40.25	3000	-43.90	20240111	1505	11.83	20240805	3000	-43.90	20240111	1250	34.64	20231106	1.75	N	084680	1000	1418 억	690912	N	N	12	N	N
134	20241106	120621	57	100.00	KOSPI	N	N	N	N	N	1700	-16	5	-0.93	357363468	209380	127.95	1716	1720	1697	2230	1202	1716	1706.76	0.49	-24035	1731	1723	1716	1708	1701	1720	1705	1418	514	1000	1090	1	1	141806193	2411	-25.37	1.02	12	0.15	-67.00	1666.00	3000	20240111	-43.33	1200	20231030	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1250	36.00	20231106	1.75	N	084680	1000	1418 억	690912	N	N	12	N	N
135	20241106	110625	57	100.00	KOSPI	N	N	N	N	N	1709	-7	5	-0.41	196233860	114739	70.11	1716	1720	1705	2230	1202	1716	1710.25	0.49	3859	1731	1723	1716	1708	1701	1720	1705	1418	514	1000	1090	1	1	141806193	2423	-25.51	1.03	12	0.08	-67.00	1666.00	3000	20240111	-43.03	1200	20231030	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1250	36.72	20231106	1.75	N	084680	1000	1418 억	690912	N	N	12	N	N
136	20241106	100628	57	100.00	KOSPI	N	N	N	N	N	1715	-1	5	-0.06	81175106	47395	28.96	1716	1720	1708	2230	1202	1716	1712.72	0.49	4642	1731	1723	1716	1708	1701	1720	1705	1418	514	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.03	-67.00	1666.00	3000	20240111	-42.83	1200	20231030	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1250	37.20	20231106	1.75	N	084680	1000	1418 억	690912	N	N	12	N	N
137	20241106	090624	57	100.00	KOSPI	N	N	N	N	N	1709	-7	5	-0.41	23212636	13559	8.29	1716	1716	1708	2230	1202	1716	1711.91	0.49	755	1731	1723	1716	1708	1701	1720	1705	1418	514	1000	1090	1	1	141806193	2423	-25.51	1.03	12	0.01	-67.00	1666.00	3000	20240111	-43.03	1200	20231030	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1250	36.72	20231106	1.75	N	084680	1000	1418 억	690912	N	N	12	N	N
138	20241105	160607	57	100.00	KOSPI	N	N	N	N	N	1716	-1	5	-0.06	275166268	160479	38.08	1720	1724	1709	2230	1202	1717	1714.65	0.49	1403	1783	1750	1727	1694	1671	1766	1710	1418	513	1000	1090	1	1	141806193	2433	-25.61	1.03	12	0.11	-67.00	1666.00	3000	20240111	-42.80	1200	20231030	43.00	3000	-42.80	20240111	1505	14.02	20240805	3000	-42.80	20240111	1250	37.28	20231106	1.77	N	084680	1000	1418 억	689814	N	N	12	N	N
139	20241105	150618	57	100.00	KOSPI	N	N	N	N	N	1711	-6	5	-0.35	259410475	151281	35.90	1720	1724	1709	2230	1202	1717	1714.76	0.49	1213	1783	1750	1727	1694	1671	1766	1710	1418	513	1000	1090	1	1	141806193	2426	-25.54	1.03	12	0.11	-67.00	1666.00	3000	20240111	-42.97	1200	20231030	42.58	3000	-42.97	20240111	1505	13.69	20240805	3000	-42.97	20240111	1250	36.88	20231106	1.77	N	084680	1000	1418 억	689814	N	N	7	N	N
140	20241105	140615	57	100.00	KOSPI	N	N	N	N	N	1713	-4	5	-0.23	219554315	128044	30.38	1720	1724	1709	2230	1202	1717	1714.68	0.49	1526	1783	1750	1727	1694	1671	1766	1710	1418	513	1000	1090	1	1	141806193	2429	-25.57	1.03	12	0.09	-67.00	1666.00	3000	20240111	-42.90	1200	20231030	42.75	3000	-42.90	20240111	1505	13.82	20240805	3000	-42.90	20240111	1250	37.04	20231106	1.77	N	084680	1000	1418 억	689814	N	N	7	N	N
141	20241105	130617	57	100.00	KOSPI	N	N	N	N	N	1714	-3	5	-0.17	211468197	123325	29.26	1720	1724	1709	2230	1202	1717	1714.72	0.49	1941	1783	1750	1727	1694	1671	1766	1710	1418	513	1000	1090	1	1	141806193	2431	-25.58	1.03	12	0.09	-67.00	1666.00	3000	20240111	-42.87	1200	20231030	42.83	3000	-42.87	20240111	1505	13.89	20240805	3000	-42.87	20240111	1250	37.12	20231106	1.77	N	084680	1000	1418 억	689814	N	N	7	N	N
142	20241105	120613	57	100.00	KOSPI	N	N	N	N	N	1715	-2	5	-0.12	185190220	107988	25.62	1720	1724	1709	2230	1202	1717	1714.91	0.49	2270	1783	1750	1727	1694	1671	1766	1710	1418	513	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.08	-67.00	1666.00	3000	20240111	-42.83	1200	20231030	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1250	37.20	20231106	1.77	N	084680	1000	1418 억	689814	N	N	7	N	N
143	20241105	110604	57	100.00	KOSPI	N	N	N	N	N	1713	-4	5	-0.23	119040476	69354	16.46	1720	1724	1709	2230	1202	1717	1716.42	0.49	2376	1783	1750	1727	1694	1671	1766	1710	1418	513	1000	1090	1	1	141806193	2429	-25.57	1.03	12	0.05	-67.00	1666.00	3000	20240111	-42.90	1200	20231030	42.75	3000	-42.90	20240111	1505	13.82	20240805	3000	-42.90	20240111	1250	37.04	20231106	1.77	N	084680	1000	1418 억	689814	N	N	7	N	N
144	20241105	100612	57	100.00	KOSPI	N	N	N	N	N	1715	-2	5	-0.12	86687174	50508	11.98	1720	1724	1709	2230	1202	1717	1716.31	0.49	432	1783	1750	1727	1694	1671	1766	1710	1418	513	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.04	-67.00	1666.00	3000	20240111	-42.83	1200	20231030	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1250	37.20	20231106	1.77	N	084680	1000	1418 억	689814	N	N	7	N	N
145	20241105	090610	57	100.00	KOSPI	N	N	N	N	N	1722	5	2	0.29	16900886	9836	2.33	1720	1724	1709	2230	1202	1717	1718.27	0.49	-1753	1783	1750	1727	1694	1671	1766	1710	1418	513	1000	1090	1	1	141806193	2442	-25.70	1.03	12	0.01	-67.00	1666.00	3000	20240111	-42.60	1200	20231030	43.50	3000	-42.60	20240111	1505	14.42	20240805	3000	-42.60	20240111	1250	37.76	20231106	1.77	N	084680	1000	1418 억	689814	N	N	7	N	N
146	20241104	160607	57	100.00	KOSPI	N	N	N	N	N	1717	12	2	0.70	720946899	419270	53.29	1711	1760	1704	2215	1194	1705	1719.54	0.50	-12829	1811	1757	1731	1677	1651	1745	1665	1418	510	1000	1090	1	1	141806193	2435	-25.63	1.03	12	0.30	-67.00	1666.00	3000	20240111	-42.77	1200	20231030	43.08	3000	-42.77	20240111	1505	14.09	20240805	3000	-42.77	20240111	1250	37.36	20231106	1.88	N	084680	1000	1418 억	703625	N	N	7	N	N
147	20241104	150615	57	100.00	KOSPI	N	N	N	N	N	1718	13	2	0.76	684511495	398044	50.59	1711	1760	1704	2215	1194	1705	1719.69	0.50	-15426	1811	1757	1731	1677	1651	1745	1665	1418	510	1000	1090	1	1	141806193	2436	-25.64	1.03	12	0.28	-67.00	1666.00	3000	20240111	-42.73	1200	20231030	43.17	3000	-42.73	20240111	1505	14.15	20240805	3000	-42.73	20240111	1250	37.44	20231106	1.88	N	084680	1000	1418 억	703625	N	N	6	N	N
148	20241104	140608	57	100.00	KOSPI	N	N	N	N	N	1717	12	2	0.70	674351846	392128	49.84	1711	1760	1704	2215	1194	1705	1719.72	0.50	-15489	1811	1757	1731	1677	1651	1745	1665	1418	510	1000	1090	1	1	141806193	2435	-25.63	1.03	12	0.28	-67.00	1666.00	3000	20240111	-42.77	1200	20231030	43.08	3000	-42.77	20240111	1505	14.09	20240805	3000	-42.77	20240111	1250	37.36	20231106	1.88	N	084680	1000	1418 억	703625	N	N	6	N	N
149	20241104	130557	57	100.00	KOSPI	N	N	N	N	N	1714	9	2	0.53	639782032	371972	47.28	1711	1760	1704	2215	1194	1705	1719.97	0.50	-15669	1811	1757	1731	1677	1651	1745	1665	1418	510	1000	1090	1	1	141806193	2431	-25.58	1.03	12	0.26	-67.00	1666.00	3000	20240111	-42.87	1200	20231030	42.83	3000	-42.87	20240111	1505	13.89	20240805	3000	-42.87	20240111	1250	37.12	20231106	1.88	N	084680	1000	1418 억	703625	N	N	6	N	N
150	20241104	120558	57	100.00	KOSPI	N	N	N	N	N	1720	15	2	0.88	580025008	337143	42.85	1711	1760	1704	2215	1194	1705	1720.41	0.50	-2717	1811	1757	1731	1677	1651	1745	1665	1418	510	1000	1090	1	1	141806193	2439	-25.67	1.03	12	0.24	-67.00	1666.00	3000	20240111	-42.67	1200	20231030	43.33	3000	-42.67	20240111	1505	14.29	20240805	3000	-42.67	20240111	1250	37.60	20231106	1.88	N	084680	1000	1418 억	703625	N	N	6	N	N
151	20241104	110555	57	100.00	KOSPI	N	N	N	N	N	1712	7	2	0.41	172255762	100634	12.79	1711	1722	1704	2215	1194	1705	1711.71	0.50	-13530	1811	1757	1731	1677	1651	1745	1665	1418	510	1000	1090	1	1	141806193	2428	-25.55	1.03	12	0.07	-67.00	1666.00	3000	20240111	-42.93	1200	20231030	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1250	36.96	20231106	1.88	N	084680	1000	1418 억	703625	N	N	6	N	N
152	20241104	100548	57	100.00	KOSPI	N	N	N	N	N	1717	12	2	0.70	138665994	81042	10.30	1711	1722	1704	2215	1194	1705	1711.04	0.50	-11445	1811	1757	1731	1677	1651	1745	1665	1418	510	1000	1090	1	1	141806193	2435	-25.63	1.03	12	0.06	-67.00	1666.00	3000	20240111	-42.77	1200	20231030	43.08	3000	-42.77	20240111	1505	14.09	20240805	3000	-42.77	20240111	1250	37.36	20231106	1.88	N	084680	1000	1418 억	703625	N	N	6	N	N
153	20241104	090556	57	100.00	KOSPI	N	N	N	N	N	1711	6	2	0.35	15271853	8923	1.13	1711	1718	1709	2215	1194	1705	1711.52	0.50	-4375	1811	1757	1731	1677	1651	1745	1665	1418	510	1000	1090	1	1	141806193	2426	-25.54	1.03	12	0.01	-67.00	1666.00	3000	20240111	-42.97	1200	20231030	42.58	3000	-42.97	20240111	1505	13.69	20240805	3000	-42.97	20240111	1250	36.88	20231106	1.88	N	084680	1000	1418 억	703625	N	N	6	N	N
154	20241101	160536	57	100.00	KOSPI	N	N	N	N	N	1705	-20	5	-1.16	1348034585	779233	102.63	1710	1785	1705	2240	1208	1725	1730.30	0.45	66722	1781	1752	1729	1700	1677	1741	1689	1418	515	1000	1100	1	1	141806193	2418	-25.45	1.02	12	0.55	-67.00	1666.00	3000	20240111	-43.17	1200	20231030	42.08	3000	-43.17	20240111	1505	13.29	20240805	3000	-43.17	20240111	1219	39.87	20231101	1.51	N	084680	1000	1418 억	642008	N	N	6	N	N
155	20241101	150550	57	100.00	KOSPI	N	N	N	N	N	1710	-15	5	-0.87	1227241014	708465	93.31	1710	1785	1708	2240	1208	1725	1732.25	0.45	67805	1781	1752	1729	1700	1677	1741	1689	1418	515	1000	1100	1	1	141806193	2425	-25.52	1.03	12	0.50	-67.00	1666.00	3000	20240111	-43.00	1200	20231030	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1219	40.28	20231101	1.51	N	084680	1000	1418 억	642008	N	N	4	N	N
156	20241101	140535	57	100.00	KOSPI	N	N	N	N	N	1718	-7	5	-0.41	1079762781	622354	81.96	1710	1785	1708	2240	1208	1725	1734.97	0.45	84102	1781	1752	1729	1700	1677	1741	1689	1418	515	1000	1100	1	1	141806193	2436	-25.64	1.03	12	0.44	-67.00	1666.00	3000	20240111	-42.73	1200	20231030	43.17	3000	-42.73	20240111	1505	14.15	20240805	3000	-42.73	20240111	1219	40.94	20231101	1.51	N	084680	1000	1418 억	642008	N	N	4	N	N
157	20241101	130639	57	100.00	KOSPI	N	N	N	N	N	1731	6	2	0.35	900845311	518358	68.27	1710	1785	1708	2240	1208	1725	1737.88	0.45	88511	1781	1752	1729	1700	1677	1741	1689	1418	515	1000	1100	1	1	141806193	2455	-25.84	1.04	12	0.37	-67.00	1666.00	3000	20240111	-42.30	1200	20231030	44.25	3000	-42.30	20240111	1505	15.02	20240805	3000	-42.30	20240111	1219	42.00	20231101	1.51	N	084680	1000	1418 억	642008	N	N	4	N	N
158	20241101	120640	57	100.00	KOSPI	N	N	N	N	N	1731	6	2	0.35	678348198	389372	51.28	1710	1785	1708	2240	1208	1725	1742.16	0.45	31157	1781	1752	1729	1700	1677	1741	1689	1418	515	1000	1100	1	1	141806193	2455	-25.84	1.04	12	0.27	-67.00	1666.00	3000	20240111	-42.30	1200	20231030	44.25	3000	-42.30	20240111	1505	15.02	20240805	3000	-42.30	20240111	1219	42.00	20231101	1.51	N	084680	1000	1418 억	642008	N	N	4	N	N
159	20241101	110637	57	100.00	KOSPI	N	N	N	N	N	1744	19	2	1.10	494172826	283074	37.28	1710	1785	1708	2240	1208	1725	1745.74	0.45	35216	1781	1752	1729	1700	1677	1741	1689	1418	515	1000	1100	1	1	141806193	2473	-26.03	1.05	12	0.20	-67.00	1666.00	3000	20240111	-41.87	1200	20231030	45.33	3000	-41.87	20240111	1505	15.88	20240805	3000	-41.87	20240111	1219	43.07	20231101	1.51	N	084680	1000	1418 억	642008	N	N	4	N	N
160	20241101	100639	57	100.00	KOSPI	N	N	N	N	N	1742	17	2	0.99	447771142	256531	33.79	1710	1785	1708	2240	1208	1725	1745.49	0.45	27884	1781	1752	1729	1700	1677	1741	1689	1418	515	1000	1100	1	1	141806193	2470	-26.00	1.05	12	0.18	-67.00	1666.00	3000	20240111	-41.93	1200	20231030	45.17	3000	-41.93	20240111	1505	15.75	20240805	3000	-41.93	20240111	1219	42.90	20231101	1.51	N	084680	1000	1418 억	642008	N	N	4	N	N
161	20241101	090636	57	100.00	KOSPI	N	N	N	N	N	1710	-15	5	-0.87	58388505	34120	4.49	1710	1726	1709	2240	1208	1725	1711.27	0.45	6088	1781	1752	1729	1700	1677	1741	1689	1418	515	1000	1100	1	1	141806193	2425	-25.52	1.03	12	0.02	-67.00	1666.00	3000	20240111	-43.00	1200	20231030	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1219	40.28	20231101	1.51	N	084680	1000	1418 억	642008	N	N	4	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History