KissMeData/003010/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160143	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	202035200	41575	32.36	4755	4930	4720	6270	3380	4825	4859.51	2.27	14069	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	288737	N	N	0	N	N
3	20241231	150142	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	202035200	41575	32.36	4755	4930	4720	6270	3380	4825	4859.51	2.27	14069	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	288737	N	N	0	N	N
4	20241231	140143	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	202035200	41575	32.36	4755	4930	4720	6270	3380	4825	4859.51	2.27	14069	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	288737	N	N	0	N	N
5	20241231	130143	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	202035200	41575	32.36	4755	4930	4720	6270	3380	4825	4859.51	2.27	14069	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	288737	N	N	0	N	N
6	20241231	120143	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	202035200	41575	32.36	4755	4930	4720	6270	3380	4825	4859.51	2.27	14069	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	288737	N	N	0	N	N
7	20241231	110142	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	202035200	41575	32.36	4755	4930	4720	6270	3380	4825	4859.51	2.27	14069	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	288737	N	N	0	N	N
8	20241231	100143	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	202035200	41575	32.36	4755	4930	4720	6270	3380	4825	4859.51	2.27	14069	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	288737	N	N	0	N	N
9	20241231	090143	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	202035200	41575	32.36	4755	4930	4720	6270	3380	4825	4859.51	2.27	14069	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	288737	N	N	0	N	N
10	20241230	160142	57	100.00	KOSPI		유통	N	N	N	N	N	4895	70	2	1.45	201791700	41525	32.32	4755	4930	4720	6270	3380	4825	4859.51	2.16	0	13711	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	622	8.41	0.51	12	0.33	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	6500	-24.69	20240607	4210	16.27	20241209	6500	-24.69	20240607	4210	16.27	20241209	4.65	N	003010	500	63 억	274668	N	N	0	N	N
11	20241230	150143	57	100.00	KOSPI		유통	N	N	N	N	N	4915	90	2	1.87	185280470	38160	29.70	4755	4915	4720	6270	3380	4825	4855.36	2.16	0	12601	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	625	8.45	0.51	12	0.30	582.00	9678.00	6500	20240607	-24.38	4210	20241209	16.75	6500	-24.38	20240607	4210	16.75	20241209	6500	-24.38	20240607	4210	16.75	20241209	4.65	N	003010	500	63 억	274668	N	N	0	N	N
12	20241230	140142	57	100.00	KOSPI		유통	N	N	N	N	N	4880	55	2	1.14	161872750	33378	25.98	4755	4900	4720	6270	3380	4825	4849.68	2.16	0	9029	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	620	8.38	0.50	12	0.26	582.00	9678.00	6500	20240607	-24.92	4210	20241209	15.91	6500	-24.92	20240607	4210	15.91	20241209	6500	-24.92	20240607	4210	15.91	20241209	4.65	N	003010	500	63 억	274668	N	N	0	N	N
13	20241230	130143	57	100.00	KOSPI		유통	N	N	N	N	N	4900	75	2	1.55	121287040	25027	19.48	4755	4900	4720	6270	3380	4825	4846.25	2.16	0	6579	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	623	8.42	0.51	12	0.20	582.00	9678.00	6500	20240607	-24.62	4210	20241209	16.39	6500	-24.62	20240607	4210	16.39	20241209	6500	-24.62	20240607	4210	16.39	20241209	4.65	N	003010	500	63 억	274668	N	N	0	N	N
14	20241230	120143	57	100.00	KOSPI		유통	N	N	N	N	N	4835	10	2	0.21	87526765	18075	14.07	4755	4885	4720	6270	3380	4825	4842.42	2.16	0	3571	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	615	8.31	0.50	12	0.14	582.00	9678.00	6500	20240607	-25.62	4210	20241209	14.85	6500	-25.62	20240607	4210	14.85	20241209	6500	-25.62	20240607	4210	14.85	20241209	4.65	N	003010	500	63 억	274668	N	N	0	N	N
15	20241230	110143	57	100.00	KOSPI		유통	N	N	N	N	N	4875	50	2	1.04	60719385	12550	9.77	4755	4885	4720	6270	3380	4825	4838.20	2.16	0	852	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	620	8.38	0.50	12	0.10	582.00	9678.00	6500	20240607	-25.00	4210	20241209	15.80	6500	-25.00	20240607	4210	15.80	20241209	6500	-25.00	20240607	4210	15.80	20241209	4.65	N	003010	500	63 억	274668	N	N	0	N	N
16	20241230	100143	57	100.00	KOSPI		유통	N	N	N	N	N	4880	55	2	1.14	40396840	8371	6.52	4755	4885	4720	6270	3380	4825	4825.81	2.16	0	948	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	620	8.38	0.50	12	0.07	582.00	9678.00	6500	20240607	-24.92	4210	20241209	15.91	6500	-24.92	20240607	4210	15.91	20241209	6500	-24.92	20240607	4210	15.91	20241209	4.65	N	003010	500	63 억	274668	N	N	0	N	N
17	20241230	090143	57	100.00	KOSPI		유통	N	N	N	N	N	4845	20	2	0.41	7412365	1546	1.20	4755	4850	4720	6270	3380	4825	4794.54	2.16	0	-773	5051	4937	4846	4732	4641	4892	4687	64	1445	500	3570	5	1	12712747	616	8.32	0.50	12	0.01	582.00	9678.00	6500	20240607	-25.46	4210	20241209	15.08	6500	-25.46	20240607	4210	15.08	20241209	6500	-25.46	20240607	4210	15.08	20241209	4.65	N	003010	500	63 억	274668	N	N	0	N	N
18	20241227	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	4825	-140	5	-2.82	620603365	127957	163.59	4935	4960	4755	6450	3480	4965	4850.18	1.90	0	31481	5088	5026	4978	4916	4868	5002	4892	64	1485	500	3670	5	1	12712747	613	8.29	0.50	12	1.01	582.00	9678.00	6500	20240607	-25.77	4210	20241209	14.61	6500	-25.77	20240607	4210	14.61	20241209	6500	-25.77	20240607	4210	14.61	20241209	4.56	N	003010	500	63 억	241853	N	N	0	N	N
19	20241227	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	4835	-130	5	-2.62	594800355	122628	156.78	4935	4960	4755	6450	3480	4965	4850.44	1.90	0	28586	5088	5026	4978	4916	4868	5002	4892	64	1485	500	3670	5	1	12712747	615	8.31	0.50	12	0.96	582.00	9678.00	6500	20240607	-25.62	4210	20241209	14.85	6500	-25.62	20240607	4210	14.85	20241209	6500	-25.62	20240607	4210	14.85	20241209	4.56	N	003010	500	63 억	241853	N	N	0	N	N
20	20241227	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	4840	-125	5	-2.52	480096205	98875	126.41	4935	4960	4755	6450	3480	4965	4855.59	1.90	0	15062	5088	5026	4978	4916	4868	5002	4892	64	1485	500	3670	5	1	12712747	615	8.32	0.50	12	0.78	582.00	9678.00	6500	20240607	-25.54	4210	20241209	14.96	6500	-25.54	20240607	4210	14.96	20241209	6500	-25.54	20240607	4210	14.96	20241209	4.56	N	003010	500	63 억	241853	N	N	0	N	N
21	20241227	130143	57	100.00	KOSPI		유통업	N	N	N	N	N	4820	-145	5	-2.92	458339830	94373	120.66	4935	4960	4755	6450	3480	4965	4856.68	1.90	0	11495	5088	5026	4978	4916	4868	5002	4892	64	1485	500	3670	5	1	12712747	613	8.28	0.50	12	0.74	582.00	9678.00	6500	20240607	-25.85	4210	20241209	14.49	6500	-25.85	20240607	4210	14.49	20241209	6500	-25.85	20240607	4210	14.49	20241209	4.56	N	003010	500	63 억	241853	N	N	0	N	N
22	20241227	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	4815	-150	5	-3.02	373969690	76787	98.17	4935	4960	4755	6450	3480	4965	4870.22	1.90	0	996	5088	5026	4978	4916	4868	5002	4892	64	1485	500	3670	5	1	12712747	612	8.27	0.50	12	0.60	582.00	9678.00	6500	20240607	-25.92	4210	20241209	14.37	6500	-25.92	20240607	4210	14.37	20241209	6500	-25.92	20240607	4210	14.37	20241209	4.56	N	003010	500	63 억	241853	N	N	0	N	N
23	20241227	110142	57	100.00	KOSPI		유통업	N	N	N	N	N	4870	-95	5	-1.91	213824110	43593	55.73	4935	4960	4870	6450	3480	4965	4905.01	1.90	0	-7362	5088	5026	4978	4916	4868	5002	4892	64	1485	500	3670	5	1	12712747	619	8.37	0.50	12	0.34	582.00	9678.00	6500	20240607	-25.08	4210	20241209	15.68	6500	-25.08	20240607	4210	15.68	20241209	6500	-25.08	20240607	4210	15.68	20241209	4.56	N	003010	500	63 억	241853	N	N	0	N	N
24	20241227	100142	57	100.00	KOSPI		유통업	N	N	N	N	N	4930	-35	5	-0.70	123101925	25059	32.04	4935	4960	4875	6450	3480	4965	4912.48	1.90	0	-2501	5088	5026	4978	4916	4868	5002	4892	64	1485	500	3670	5	1	12712747	627	8.47	0.51	12	0.20	582.00	9678.00	6500	20240607	-24.15	4210	20241209	17.10	6500	-24.15	20240607	4210	17.10	20241209	6500	-24.15	20240607	4210	17.10	20241209	4.56	N	003010	500	63 억	241853	N	N	0	N	N
25	20241227	090143	57	100.00	KOSPI		유통업	N	N	N	N	N	4935	-30	5	-0.60	1426155	289	0.37	4935	4935	4915	6450	3480	4965	4934.79	1.90	0	-33	5088	5026	4978	4916	4868	5002	4892	64	1485	500	3670	5	1	12712747	627	8.48	0.51	12	0.00	582.00	9678.00	6500	20240607	-24.08	4210	20241209	17.22	6500	-24.08	20240607	4210	17.22	20241209	6500	-24.08	20240607	4210	17.22	20241209	4.56	N	003010	500	63 억	241853	N	N	0	N	N
26	20241226	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	4965	-45	5	-0.90	385308350	77535	82.34	5010	5040	4930	6510	3510	5010	4969.16	1.76	0	18630	5136	5072	5036	4972	4936	5055	4955	64	1500	500	3700	5	1	12712747	631	8.53	0.51	12	0.61	582.00	9678.00	6500	20240607	-23.62	4210	20241209	17.93	6500	-23.62	20240607	4210	17.93	20241209	6500	-23.62	20240607	4210	17.93	20241209	4.48	N	003010	500	63 억	224027	N	N	0	N	N
27	20241226	150142	57	100.00	KOSPI		유통업	N	N	N	N	N	4935	-75	5	-1.50	345156630	69400	73.70	5010	5040	4930	6510	3510	5010	4973.12	1.76	0	16965	5136	5072	5036	4972	4936	5055	4955	64	1500	500	3700	5	1	12712747	627	8.48	0.51	12	0.55	582.00	9678.00	6500	20240607	-24.08	4210	20241209	17.22	6500	-24.08	20240607	4210	17.22	20241209	6500	-24.08	20240607	4210	17.22	20241209	4.48	N	003010	500	63 억	224027	N	N	0	N	N
28	20241226	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	4965	-45	5	-0.90	326002455	65522	69.58	5010	5040	4935	6510	3510	5010	4975.15	1.76	0	16346	5136	5072	5036	4972	4936	5055	4955	64	1500	500	3700	5	1	12712747	631	8.53	0.51	12	0.52	582.00	9678.00	6500	20240607	-23.62	4210	20241209	17.93	6500	-23.62	20240607	4210	17.93	20241209	6500	-23.62	20240607	4210	17.93	20241209	4.48	N	003010	500	63 억	224027	N	N	0	N	N
29	20241226	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	4990	-20	5	-0.40	268959210	54016	57.36	5010	5040	4950	6510	3510	5010	4978.91	1.76	0	16358	5136	5072	5036	4972	4936	5055	4955	64	1500	500	3700	5	1	12712747	634	8.57	0.52	12	0.42	582.00	9678.00	6500	20240607	-23.23	4210	20241209	18.53	6500	-23.23	20240607	4210	18.53	20241209	6500	-23.23	20240607	4210	18.53	20241209	4.48	N	003010	500	63 억	224027	N	N	0	N	N
30	20241226	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	-10	5	-0.20	241103955	48448	51.45	5010	5040	4950	6510	3510	5010	4976.13	1.76	0	17399	5136	5072	5036	4972	4936	5055	4955	64	1500	500	3700	10	1	12712747	636	8.59	0.52	12	0.38	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	6500	-23.08	20240607	4210	18.76	20241209	6500	-23.08	20240607	4210	18.76	20241209	4.48	N	003010	500	63 억	224027	N	N	0	N	N
31	20241226	110142	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	-10	5	-0.20	227999750	45813	48.65	5010	5040	4950	6510	3510	5010	4976.31	1.76	0	16927	5136	5072	5036	4972	4936	5055	4955	64	1500	500	3700	10	1	12712747	636	8.59	0.52	12	0.36	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	6500	-23.08	20240607	4210	18.76	20241209	6500	-23.08	20240607	4210	18.76	20241209	4.48	N	003010	500	63 억	224027	N	N	0	N	N
32	20241226	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	4995	-15	5	-0.30	117460390	23562	25.02	5010	5040	4955	6510	3510	5010	4984.51	1.76	0	11259	5136	5072	5036	4972	4936	5055	4955	64	1500	500	3700	5	1	12712747	635	8.58	0.52	12	0.19	582.00	9678.00	6500	20240607	-23.15	4210	20241209	18.65	6500	-23.15	20240607	4210	18.65	20241209	6500	-23.15	20240607	4210	18.65	20241209	4.48	N	003010	500	63 억	224027	N	N	0	N	N
33	20241226	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	30	2	0.60	5083290	1014	1.08	5010	5040	5010	6510	3510	5010	5017.61	1.76	0	-113	5136	5072	5036	4972	4936	5055	4955	64	1500	500	3700	10	1	12712747	641	8.66	0.52	12	0.01	582.00	9678.00	6500	20240607	-22.46	4210	20241209	19.71	6500	-22.46	20240607	4210	19.71	20241209	6500	-22.46	20240607	4210	19.71	20241209	4.48	N	003010	500	63 억	224027	N	N	0	N	N
34	20241224	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	50	2	1.01	467246530	93031	114.24	5050	5100	5000	6440	3475	4960	5022.48	1.70	0	4710	5040	5000	4960	4920	4880	4980	4900	64	1480	500	3670	10	1	12712747	637	8.61	0.52	12	0.73	582.00	9678.00	6550	20231215	-23.51	4210	20241209	19.00	6500	-22.92	20240607	4210	19.00	20241209	6500	-22.92	20240607	4210	19.00	20241209	4.52	N	003010	500	63 억	216639	N	N	11	N	N
35	20241224	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	50	2	1.01	434559180	86511	106.23	5050	5100	5000	6440	3475	4960	5023.17	1.70	0	4504	5040	5000	4960	4920	4880	4980	4900	64	1480	500	3670	10	1	12712747	637	8.61	0.52	12	0.68	582.00	9678.00	6550	20231215	-23.51	4210	20241209	19.00	6500	-22.92	20240607	4210	19.00	20241209	6500	-22.92	20240607	4210	19.00	20241209	4.52	N	003010	500	63 억	216639	N	N	11	N	N
36	20241224	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	60	2	1.21	409435300	81504	100.08	5050	5100	5000	6440	3475	4960	5023.50	1.70	0	3407	5040	5000	4960	4920	4880	4980	4900	64	1480	500	3670	10	1	12712747	638	8.63	0.52	12	0.64	582.00	9678.00	6550	20231215	-23.36	4210	20241209	19.24	6500	-22.77	20240607	4210	19.24	20241209	6500	-22.77	20240607	4210	19.24	20241209	4.52	N	003010	500	63 억	216639	N	N	11	N	N
37	20241224	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	40	2	0.81	386435860	76908	94.44	5050	5100	5000	6440	3475	4960	5024.65	1.70	0	2597	5040	5000	4960	4920	4880	4980	4900	64	1480	500	3670	10	1	12712747	636	8.59	0.52	12	0.60	582.00	9678.00	6550	20231215	-23.66	4210	20241209	18.76	6500	-23.08	20240607	4210	18.76	20241209	6500	-23.08	20240607	4210	18.76	20241209	4.52	N	003010	500	63 억	216639	N	N	11	N	N
38	20241224	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	60	2	1.21	376862840	74998	92.09	5050	5100	5000	6440	3475	4960	5024.97	1.70	0	2776	5040	5000	4960	4920	4880	4980	4900	64	1480	500	3670	10	1	12712747	638	8.63	0.52	12	0.59	582.00	9678.00	6550	20231215	-23.36	4210	20241209	19.24	6500	-22.77	20240607	4210	19.24	20241209	6500	-22.77	20240607	4210	19.24	20241209	4.52	N	003010	500	63 억	216639	N	N	11	N	N
39	20241224	110142	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	70	2	1.41	323912990	64434	79.12	5050	5100	5000	6440	3475	4960	5027.05	1.70	0	1390	5040	5000	4960	4920	4880	4980	4900	64	1480	500	3670	10	1	12712747	639	8.64	0.52	12	0.51	582.00	9678.00	6550	20231215	-23.21	4210	20241209	19.48	6500	-22.62	20240607	4210	19.48	20241209	6500	-22.62	20240607	4210	19.48	20241209	4.52	N	003010	500	63 억	216639	N	N	11	N	N
40	20241224	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	40	2	0.81	280786870	55821	68.55	5050	5100	5000	6440	3475	4960	5030.13	1.70	0	172	5040	5000	4960	4920	4880	4980	4900	64	1480	500	3670	10	1	12712747	636	8.59	0.52	12	0.44	582.00	9678.00	6550	20231215	-23.66	4210	20241209	18.76	6500	-23.08	20240607	4210	18.76	20241209	6500	-23.08	20240607	4210	18.76	20241209	4.52	N	003010	500	63 억	216639	N	N	11	N	N
41	20241224	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	90	2	1.81	65185690	12866	15.80	5050	5100	5050	6440	3475	4960	5066.51	1.70	0	-750	5040	5000	4960	4920	4880	4980	4900	64	1480	500	3670	10	1	12712747	642	8.68	0.52	12	0.10	582.00	9678.00	6550	20231215	-22.90	4210	20241209	19.95	6500	-22.31	20240607	4210	19.95	20241209	6500	-22.31	20240607	4210	19.95	20241209	4.52	N	003010	500	63 억	216639	N	N	11	N	N
42	20241223	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	4960	-15	5	-0.30	382130765	77006	74.96	4970	5000	4920	6460	3485	4975	4962.35	1.69	0	1716	5151	5062	4981	4892	4811	5022	4852	64	1485	500	3680	5	1	12712747	631	8.52	0.51	12	0.61	582.00	9678.00	6550	20231215	-24.27	4210	20241209	17.81	6500	-23.69	20240607	4210	17.81	20241209	6500	-23.69	20240607	4210	17.81	20241209	4.57	N	003010	500	63 억	215003	N	N	11	N	N
43	20241223	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	4960	-15	5	-0.30	365929570	73746	71.78	4970	5000	4920	6460	3485	4975	4962.02	1.69	0	1984	5151	5062	4981	4892	4811	5022	4852	64	1485	500	3680	5	1	12712747	631	8.52	0.51	12	0.58	582.00	9678.00	6550	20231215	-24.27	4210	20241209	17.81	6500	-23.69	20240607	4210	17.81	20241209	6500	-23.69	20240607	4210	17.81	20241209	4.57	N	003010	500	63 억	215003	N	N	2	N	N
44	20241223	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	4975	0	3	0.00	326647395	65836	64.09	4970	5000	4920	6460	3485	4975	4961.52	1.69	0	-1171	5151	5062	4981	4892	4811	5022	4852	64	1485	500	3680	5	1	12712747	632	8.55	0.51	12	0.52	582.00	9678.00	6550	20231215	-24.05	4210	20241209	18.17	6500	-23.46	20240607	4210	18.17	20241209	6500	-23.46	20240607	4210	18.17	20241209	4.57	N	003010	500	63 억	215003	N	N	2	N	N
45	20241223	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	4975	0	3	0.00	248812125	50127	48.79	4970	5000	4920	6460	3485	4975	4963.62	1.69	0	-3813	5151	5062	4981	4892	4811	5022	4852	64	1485	500	3680	5	1	12712747	632	8.55	0.51	12	0.39	582.00	9678.00	6550	20231215	-24.05	4210	20241209	18.17	6500	-23.46	20240607	4210	18.17	20241209	6500	-23.46	20240607	4210	18.17	20241209	4.57	N	003010	500	63 억	215003	N	N	2	N	N
46	20241223	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	4960	-15	5	-0.30	228368620	46002	44.78	4970	5000	4920	6460	3485	4975	4964.31	1.69	0	-4478	5151	5062	4981	4892	4811	5022	4852	64	1485	500	3680	5	1	12712747	631	8.52	0.51	12	0.36	582.00	9678.00	6550	20231215	-24.27	4210	20241209	17.81	6500	-23.69	20240607	4210	17.81	20241209	6500	-23.69	20240607	4210	17.81	20241209	4.57	N	003010	500	63 억	215003	N	N	2	N	N
47	20241223	110141	57	100.00	KOSPI		유통업	N	N	N	N	N	4980	5	2	0.10	192009930	38671	37.64	4970	5000	4920	6460	3485	4975	4965.20	1.69	0	-5520	5151	5062	4981	4892	4811	5022	4852	64	1485	500	3680	5	1	12712747	633	8.56	0.51	12	0.30	582.00	9678.00	6550	20231215	-23.97	4210	20241209	18.29	6500	-23.38	20240607	4210	18.29	20241209	6500	-23.38	20240607	4210	18.29	20241209	4.57	N	003010	500	63 억	215003	N	N	2	N	N
48	20241223	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	4980	5	2	0.10	145311830	29277	28.50	4970	5000	4920	6460	3485	4975	4963.32	1.69	0	-4576	5151	5062	4981	4892	4811	5022	4852	64	1485	500	3680	5	1	12712747	633	8.56	0.51	12	0.23	582.00	9678.00	6550	20231215	-23.97	4210	20241209	18.29	6500	-23.38	20240607	4210	18.29	20241209	6500	-23.38	20240607	4210	18.29	20241209	4.57	N	003010	500	63 억	215003	N	N	2	N	N
49	20241223	090141	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	25	2	0.50	8016935	1610	1.57	4970	5000	4960	6460	3485	4975	4979.61	1.69	0	-302	5151	5062	4981	4892	4811	5022	4852	64	1485	500	3680	10	1	12712747	636	8.59	0.52	12	0.01	582.00	9678.00	6550	20231215	-23.66	4210	20241209	18.76	6500	-23.08	20240607	4210	18.76	20241209	6500	-23.08	20240607	4210	18.76	20241209	4.57	N	003010	500	63 억	215003	N	N	2	N	N
50	20241220	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	4975	-95	5	-1.87	506576495	102279	85.21	5070	5070	4900	6590	3550	5070	4952.89	1.59	0	11345	5216	5142	5026	4952	4836	5180	4990	64	1520	500	3750	5	1	12712747	632	8.55	0.51	12	0.80	582.00	9678.00	6550	20231215	-24.05	4210	20241209	18.17	6500	-23.46	20240607	4210	18.17	20241209	6500	-23.46	20240607	4210	18.17	20241209	4.57	N	003010	500	63 억	202289	N	N	2	N	N
51	20241220	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	4900	-170	5	-3.35	450774910	91005	75.82	5070	5070	4900	6590	3550	5070	4953.30	1.59	0	11451	5216	5142	5026	4952	4836	5180	4990	64	1520	500	3750	5	1	12712747	623	8.42	0.51	12	0.72	582.00	9678.00	6550	20231215	-25.19	4210	20241209	16.39	6500	-24.62	20240607	4210	16.39	20241209	6500	-24.62	20240607	4210	16.39	20241209	4.57	N	003010	500	63 억	202289	N	N	0	N	N
52	20241220	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	4940	-130	5	-2.56	350500030	70609	58.82	5070	5070	4900	6590	3550	5070	4963.96	1.59	0	1184	5216	5142	5026	4952	4836	5180	4990	64	1520	500	3750	5	1	12712747	628	8.49	0.51	12	0.56	582.00	9678.00	6550	20231215	-24.58	4210	20241209	17.34	6500	-24.00	20240607	4210	17.34	20241209	6500	-24.00	20240607	4210	17.34	20241209	4.57	N	003010	500	63 억	202289	N	N	0	N	N
53	20241220	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	4955	-115	5	-2.27	251984605	50615	42.17	5070	5070	4935	6590	3550	5070	4978.46	1.59	0	-343	5216	5142	5026	4952	4836	5180	4990	64	1520	500	3750	5	1	12712747	630	8.51	0.51	12	0.40	582.00	9678.00	6550	20231215	-24.35	4210	20241209	17.70	6500	-23.77	20240607	4210	17.70	20241209	6500	-23.77	20240607	4210	17.70	20241209	4.57	N	003010	500	63 억	202289	N	N	0	N	N
54	20241220	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	4970	-100	5	-1.97	222646195	44684	37.23	5070	5070	4945	6590	3550	5070	4982.68	1.59	0	529	5216	5142	5026	4952	4836	5180	4990	64	1520	500	3750	5	1	12712747	632	8.54	0.51	12	0.35	582.00	9678.00	6550	20231215	-24.12	4210	20241209	18.05	6500	-23.54	20240607	4210	18.05	20241209	6500	-23.54	20240607	4210	18.05	20241209	4.57	N	003010	500	63 억	202289	N	N	0	N	N
55	20241220	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	4990	-80	5	-1.58	156155835	31276	26.06	5070	5070	4955	6590	3550	5070	4992.83	1.59	0	200	5216	5142	5026	4952	4836	5180	4990	64	1520	500	3750	5	1	12712747	634	8.57	0.52	12	0.25	582.00	9678.00	6550	20231215	-23.82	4210	20241209	18.53	6500	-23.23	20240607	4210	18.53	20241209	6500	-23.23	20240607	4210	18.53	20241209	4.57	N	003010	500	63 억	202289	N	N	0	N	N
56	20241220	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	4990	-80	5	-1.58	119216630	23883	19.90	5070	5070	4955	6590	3550	5070	4991.69	1.59	0	-679	5216	5142	5026	4952	4836	5180	4990	64	1520	500	3750	5	1	12712747	634	8.57	0.52	12	0.19	582.00	9678.00	6550	20231215	-23.82	4210	20241209	18.53	6500	-23.23	20240607	4210	18.53	20241209	6500	-23.23	20240607	4210	18.53	20241209	4.57	N	003010	500	63 억	202289	N	N	0	N	N
57	20241220	090141	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-40	5	-0.79	11888740	2348	1.96	5070	5070	5030	6590	3550	5070	5063.35	1.59	0	-1199	5216	5142	5026	4952	4836	5180	4990	64	1520	500	3750	10	1	12712747	639	8.64	0.52	12	0.02	582.00	9678.00	6550	20231215	-23.21	4210	20241209	19.48	6500	-22.62	20240607	4210	19.48	20241209	6500	-22.62	20240607	4210	19.48	20241209	4.57	N	003010	500	63 억	202289	N	N	0	N	N
58	20241219	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	0	3	0.00	599287965	119155	52.63	4980	5100	4910	6590	3550	5070	5029.48	1.35	0	30063	5243	5156	5063	4976	4883	5200	5020	64	1520	500	3750	10	1	12712747	645	8.71	0.52	12	0.94	582.00	9678.00	6550	20231215	-22.60	4210	20241209	20.43	6500	-22.00	20240607	4210	20.43	20241209	6500	-22.00	20240607	4210	20.43	20241209	4.27	N	003010	500	63 억	172028	N	N	0	N	N
59	20241219	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-20	5	-0.39	563432765	112069	49.50	4980	5100	4910	6590	3550	5070	5027.55	1.35	0	28526	5243	5156	5063	4976	4883	5200	5020	64	1520	500	3750	10	1	12712747	642	8.68	0.52	12	0.88	582.00	9678.00	6550	20231215	-22.90	4210	20241209	19.95	6500	-22.31	20240607	4210	19.95	20241209	6500	-22.31	20240607	4210	19.95	20241209	4.27	N	003010	500	63 억	172028	N	N	0	N	N
60	20241219	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	5090	20	2	0.39	499592875	99469	43.93	4980	5100	4910	6590	3550	5070	5022.60	1.35	0	28811	5243	5156	5063	4976	4883	5200	5020	64	1520	500	3750	10	1	12712747	647	8.75	0.53	12	0.78	582.00	9678.00	6550	20231215	-22.29	4210	20241209	20.90	6500	-21.69	20240607	4210	20.90	20241209	6500	-21.69	20240607	4210	20.90	20241209	4.27	N	003010	500	63 억	172028	N	N	0	N	N
61	20241219	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-40	5	-0.79	395273915	78878	34.84	4980	5070	4910	6590	3550	5070	5011.21	1.35	0	29158	5243	5156	5063	4976	4883	5200	5020	64	1520	500	3750	10	1	12712747	639	8.64	0.52	12	0.62	582.00	9678.00	6550	20231215	-23.21	4210	20241209	19.48	6500	-22.62	20240607	4210	19.48	20241209	6500	-22.62	20240607	4210	19.48	20241209	4.27	N	003010	500	63 억	172028	N	N	0	N	N
62	20241219	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-30	5	-0.59	325567085	64937	28.68	4980	5070	4910	6590	3550	5070	5013.58	1.35	0	24365	5243	5156	5063	4976	4883	5200	5020	64	1520	500	3750	10	1	12712747	641	8.66	0.52	12	0.51	582.00	9678.00	6550	20231215	-23.05	4210	20241209	19.71	6500	-22.46	20240607	4210	19.71	20241209	6500	-22.46	20240607	4210	19.71	20241209	4.27	N	003010	500	63 억	172028	N	N	0	N	N
63	20241219	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-30	5	-0.59	281476205	56159	24.80	4980	5070	4910	6590	3550	5070	5012.13	1.35	0	22760	5243	5156	5063	4976	4883	5200	5020	64	1520	500	3750	10	1	12712747	641	8.66	0.52	12	0.44	582.00	9678.00	6550	20231215	-23.05	4210	20241209	19.71	6500	-22.46	20240607	4210	19.71	20241209	6500	-22.46	20240607	4210	19.71	20241209	4.27	N	003010	500	63 억	172028	N	N	0	N	N
64	20241219	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-30	5	-0.59	213169685	42574	18.80	4980	5070	4910	6590	3550	5070	5007.04	1.35	0	19300	5243	5156	5063	4976	4883	5200	5020	64	1520	500	3750	10	1	12712747	641	8.66	0.52	12	0.33	582.00	9678.00	6550	20231215	-23.05	4210	20241209	19.71	6500	-22.46	20240607	4210	19.71	20241209	6500	-22.46	20240607	4210	19.71	20241209	4.27	N	003010	500	63 억	172028	N	N	0	N	N
65	20241219	090140	57	100.00	KOSPI		유통업	N	N	N	N	N	4980	-90	5	-1.78	24744500	4978	2.20	4980	5000	4910	6590	3550	5070	4970.77	1.35	0	268	5243	5156	5063	4976	4883	5200	5020	64	1520	500	3750	5	1	12712747	633	8.56	0.51	12	0.04	582.00	9678.00	6550	20231215	-23.97	4210	20241209	18.29	6500	-23.38	20240607	4210	18.29	20241209	6500	-23.38	20240607	4210	18.29	20241209	4.27	N	003010	500	63 억	172028	N	N	0	N	N
66	20241218	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	100	2	2.01	1134344825	224879	30.45	5000	5150	4970	6460	3480	4970	5044.33	1.02	0	41225	5483	5226	5063	4806	4643	5145	4725	64	1490	500	3670	10	1	12712747	645	8.71	0.52	12	1.77	582.00	9678.00	6550	20231215	-22.60	4210	20241209	20.43	6500	-22.00	20240607	4210	20.43	20241209	6500	-22.00	20240607	4210	20.43	20241209	4.38	N	003010	500	63 억	130135	N	N	0	N	N
67	20241218	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	90	2	1.81	1034266595	205142	27.78	5000	5150	4970	6460	3480	4970	5041.81	1.02	0	35453	5483	5226	5063	4806	4643	5145	4725	64	1490	500	3670	10	1	12712747	643	8.69	0.52	12	1.61	582.00	9678.00	6550	20231215	-22.75	4210	20241209	20.19	6500	-22.15	20240607	4210	20.19	20241209	6500	-22.15	20240607	4210	20.19	20241209	4.38	N	003010	500	63 억	130135	N	N	0	N	N
68	20241218	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	40	2	0.80	847139155	168023	22.75	5000	5150	4970	6460	3480	4970	5041.92	1.02	0	28578	5483	5226	5063	4806	4643	5145	4725	64	1490	500	3670	10	1	12712747	637	8.61	0.52	12	1.32	582.00	9678.00	6550	20231215	-23.51	4210	20241209	19.00	6500	-22.92	20240607	4210	19.00	20241209	6500	-22.92	20240607	4210	19.00	20241209	4.38	N	003010	500	63 억	130135	N	N	0	N	N
69	20241218	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	40	2	0.80	799851525	158563	21.47	5000	5150	4970	6460	3480	4970	5044.50	1.02	0	24317	5483	5226	5063	4806	4643	5145	4725	64	1490	500	3670	10	1	12712747	637	8.61	0.52	12	1.25	582.00	9678.00	6550	20231215	-23.51	4210	20241209	19.00	6500	-22.92	20240607	4210	19.00	20241209	6500	-22.92	20240607	4210	19.00	20241209	4.38	N	003010	500	63 억	130135	N	N	0	N	N
70	20241218	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	4990	20	2	0.40	757454650	150102	20.32	5000	5150	4970	6460	3480	4970	5046.40	1.02	0	23842	5483	5226	5063	4806	4643	5145	4725	64	1490	500	3670	5	1	12712747	634	8.57	0.52	12	1.18	582.00	9678.00	6550	20231215	-23.82	4210	20241209	18.53	6500	-23.23	20240607	4210	18.53	20241209	6500	-23.23	20240607	4210	18.53	20241209	4.38	N	003010	500	63 억	130135	N	N	0	N	N
71	20241218	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	4985	15	2	0.30	723270055	143238	19.40	5000	5150	4970	6460	3480	4970	5049.58	1.02	0	21690	5483	5226	5063	4806	4643	5145	4725	64	1490	500	3670	5	1	12712747	634	8.57	0.52	12	1.13	582.00	9678.00	6550	20231215	-23.89	4210	20241209	18.41	6500	-23.31	20240607	4210	18.41	20241209	6500	-23.31	20240607	4210	18.41	20241209	4.38	N	003010	500	63 억	130135	N	N	0	N	N
72	20241218	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	50	2	1.01	567693720	112109	15.18	5000	5150	5000	6460	3480	4970	5063.99	1.02	0	14192	5483	5226	5063	4806	4643	5145	4725	64	1490	500	3670	10	1	12712747	638	8.63	0.52	12	0.88	582.00	9678.00	6550	20231215	-23.36	4210	20241209	19.24	6500	-22.77	20240607	4210	19.24	20241209	6500	-22.77	20240607	4210	19.24	20241209	4.38	N	003010	500	63 억	130135	N	N	0	N	N
73	20241218	090140	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	140	2	2.82	166566080	32789	4.44	5000	5150	5000	6460	3480	4970	5080.85	1.02	0	-4485	5483	5226	5063	4806	4643	5145	4725	64	1490	500	3670	10	1	12712747	650	8.78	0.53	12	0.26	582.00	9678.00	6550	20231215	-21.98	4210	20241209	21.38	6500	-21.38	20240607	4210	21.38	20241209	6500	-21.38	20240607	4210	21.38	20241209	4.38	N	003010	500	63 억	130135	N	N	0	N	N
74	20241217	160140	57	100.00	KOSPI			N	N	N	N	N	4970	125	2	2.58	3703484150	735212	628.30	5010	5320	4900	6290	3395	4845	5037.30	1.64	0	-75519	4978	4911	4828	4761	4678	4945	4795	64	1445	500	3580	5	1	12712747	632	8.54	0.51	12	5.78	582.00	9678.00	6550	20231215	-24.12	4210	20241209	18.05	6500	-23.54	20240607	4210	18.05	20241209	6500	-23.54	20240607	4210	18.05	20241209	4.38	N	003010	500	63 억	208908	N	N	1	N	N
75	20241217	150139	57	100.00	KOSPI			N	N	N	N	N	4970	125	2	2.58	3584290320	711235	607.80	5010	5320	4900	6290	3395	4845	5039.53	1.64	0	-83312	4978	4911	4828	4761	4678	4945	4795	64	1445	500	3580	5	1	12712747	632	8.54	0.51	12	5.59	582.00	9678.00	6550	20231215	-24.12	4210	20241209	18.05	6500	-23.54	20240607	4210	18.05	20241209	6500	-23.54	20240607	4210	18.05	20241209	4.38	N	003010	500	63 억	208908	N	N	1	N	N
76	20241217	140141	57	100.00	KOSPI			N	N	N	N	N	4970	125	2	2.58	3474067650	689095	588.88	5010	5320	4900	6290	3395	4845	5041.49	1.64	0	-88829	4978	4911	4828	4761	4678	4945	4795	64	1445	500	3580	5	1	12712747	632	8.54	0.51	12	5.42	582.00	9678.00	6550	20231215	-24.12	4210	20241209	18.05	6500	-23.54	20240607	4210	18.05	20241209	6500	-23.54	20240607	4210	18.05	20241209	4.38	N	003010	500	63 억	208908	N	N	1	N	N
77	20241217	130137	57	100.00	KOSPI			N	N	N	N	N	4915	70	2	1.44	3374970360	669084	571.78	5010	5320	4900	6290	3395	4845	5044.17	1.64	0	-93529	4978	4911	4828	4761	4678	4945	4795	64	1445	500	3580	5	1	12712747	625	8.45	0.51	12	5.26	582.00	9678.00	6550	20231215	-24.96	4210	20241209	16.75	6500	-24.38	20240607	4210	16.75	20241209	6500	-24.38	20240607	4210	16.75	20241209	4.38	N	003010	500	63 억	208908	N	N	1	N	N
78	20241217	120140	57	100.00	KOSPI			N	N	N	N	N	4955	110	2	2.27	3206760180	634852	542.53	5010	5320	4900	6290	3395	4845	5051.19	1.64	0	-94539	4978	4911	4828	4761	4678	4945	4795	64	1445	500	3580	5	1	12712747	630	8.51	0.51	12	4.99	582.00	9678.00	6550	20231215	-24.35	4210	20241209	17.70	6500	-23.77	20240607	4210	17.70	20241209	6500	-23.77	20240607	4210	17.70	20241209	4.38	N	003010	500	63 억	208908	N	N	1	N	N
79	20241217	110139	57	100.00	KOSPI			N	N	N	N	N	4965	120	2	2.48	3029773455	598943	511.84	5010	5320	4900	6290	3395	4845	5058.53	1.64	0	-94198	4978	4911	4828	4761	4678	4945	4795	64	1445	500	3580	5	1	12712747	631	8.53	0.51	12	4.71	582.00	9678.00	6550	20231215	-24.20	4210	20241209	17.93	6500	-23.62	20240607	4210	17.93	20241209	6500	-23.62	20240607	4210	17.93	20241209	4.38	N	003010	500	63 억	208908	N	N	1	N	N
80	20241217	100140	57	100.00	KOSPI			N	N	N	N	N	4975	130	2	2.68	2773301225	547163	467.59	5010	5320	4965	6290	3395	4845	5068.51	1.64	0	-90617	4978	4911	4828	4761	4678	4945	4795	64	1445	500	3580	5	1	12712747	632	8.55	0.51	12	4.30	582.00	9678.00	6550	20231215	-24.05	4210	20241209	18.17	6500	-23.46	20240607	4210	18.17	20241209	6500	-23.46	20240607	4210	18.17	20241209	4.38	N	003010	500	63 억	208908	N	N	1	N	N
81	20241217	090139	57	100.00	KOSPI			N	N	N	N	N	5110	265	2	5.47	1401582280	274190	234.32	5010	5320	5000	6290	3395	4845	5111.72	1.64	0	-47463	4978	4911	4828	4761	4678	4945	4795	64	1445	500	3580	10	1	12712747	650	8.78	0.53	12	2.16	582.00	9678.00	6550	20231215	-21.98	4210	20241209	21.38	6500	-21.38	20240607	4210	21.38	20241209	6500	-21.38	20240607	4210	21.38	20241209	4.38	N	003010	500	63 억	208908	N	N	1	N	N
82	20241216	160139	57	100.00	KOSPI			N	N	N	N	N	4845	65	2	1.36	272951475	56349	142.71	4830	4895	4745	6210	3350	4780	4843.95	1.67	0	-3070	4846	4812	4751	4717	4656	4830	4735	64	1430	500	3530	5	1	12712747	616	8.32	0.50	12	0.44	582.00	9678.00	6550	20231215	-26.03	4210	20241209	15.08	6500	-25.46	20240607	4210	15.08	20241209	6500	-25.46	20240607	4210	15.08	20241209	4.41	N	003010	500	63 억	212051	N	N	1	N	N
83	20241216	150140	57	100.00	KOSPI			N	N	N	N	N	4845	65	2	1.36	260191705	53714	136.04	4830	4895	4745	6210	3350	4780	4844.02	1.67	0	-3185	4846	4812	4751	4717	4656	4830	4735	64	1430	500	3530	5	1	12712747	616	8.32	0.50	12	0.42	582.00	9678.00	6550	20231215	-26.03	4210	20241209	15.08	6500	-25.46	20240607	4210	15.08	20241209	6500	-25.46	20240607	4210	15.08	20241209	4.41	N	003010	500	63 억	212051	N	N	12	N	N
84	20241216	140139	57	100.00	KOSPI			N	N	N	N	N	4850	70	2	1.46	247993455	51195	129.66	4830	4895	4745	6210	3350	4780	4844.10	1.67	0	-3061	4846	4812	4751	4717	4656	4830	4735	64	1430	500	3530	5	1	12712747	617	8.33	0.50	12	0.40	582.00	9678.00	6550	20231215	-25.95	4210	20241209	15.20	6500	-25.38	20240607	4210	15.20	20241209	6500	-25.38	20240607	4210	15.20	20241209	4.41	N	003010	500	63 억	212051	N	N	12	N	N
85	20241216	130140	57	100.00	KOSPI			N	N	N	N	N	4855	75	2	1.57	237116275	48951	123.97	4830	4895	4745	6210	3350	4780	4843.95	1.67	0	-1820	4846	4812	4751	4717	4656	4830	4735	64	1430	500	3530	5	1	12712747	617	8.34	0.50	12	0.39	582.00	9678.00	6550	20231215	-25.88	4210	20241209	15.32	6500	-25.31	20240607	4210	15.32	20241209	6500	-25.31	20240607	4210	15.32	20241209	4.41	N	003010	500	63 억	212051	N	N	12	N	N
86	20241216	120140	57	100.00	KOSPI			N	N	N	N	N	4845	65	2	1.36	208081250	42982	108.86	4830	4895	4745	6210	3350	4780	4841.13	1.67	0	-1904	4846	4812	4751	4717	4656	4830	4735	64	1430	500	3530	5	1	12712747	616	8.32	0.50	12	0.34	582.00	9678.00	6550	20231215	-26.03	4210	20241209	15.08	6500	-25.46	20240607	4210	15.08	20241209	6500	-25.46	20240607	4210	15.08	20241209	4.41	N	003010	500	63 억	212051	N	N	12	N	N
87	20241216	110140	57	100.00	KOSPI			N	N	N	N	N	4870	90	2	1.88	189419585	39134	99.11	4830	4895	4745	6210	3350	4780	4840.28	1.67	0	-3573	4846	4812	4751	4717	4656	4830	4735	64	1430	500	3530	5	1	12712747	619	8.37	0.50	12	0.31	582.00	9678.00	6550	20231215	-25.65	4210	20241209	15.68	6500	-25.08	20240607	4210	15.68	20241209	6500	-25.08	20240607	4210	15.68	20241209	4.41	N	003010	500	63 억	212051	N	N	12	N	N
88	20241216	100139	57	100.00	KOSPI			N	N	N	N	N	4840	60	2	1.26	141690125	29290	74.18	4830	4895	4745	6210	3350	4780	4837.49	1.67	0	-4829	4846	4812	4751	4717	4656	4830	4735	64	1430	500	3530	5	1	12712747	615	8.32	0.50	12	0.23	582.00	9678.00	6550	20231215	-26.11	4210	20241209	14.96	6500	-25.54	20240607	4210	14.96	20241209	6500	-25.54	20240607	4210	14.96	20241209	4.41	N	003010	500	63 억	212051	N	N	12	N	N
89	20241216	090140	57	100.00	KOSPI			N	N	N	N	N	4780	0	3	0.00	14814980	3083	7.81	4830	4830	4780	6210	3350	4780	4805.39	1.67	0	73	4846	4812	4751	4717	4656	4830	4735	64	1430	500	3530	5	1	12712747	608	8.21	0.49	12	0.02	582.00	9678.00	6550	20231215	-27.02	4210	20241209	13.54	6500	-26.46	20240607	4210	13.54	20241209	6500	-26.46	20240607	4210	13.54	20241209	4.41	N	003010	500	63 억	212051	N	N	12	N	N
90	20241213	160135	57	100.00	KOSPI			N	N	N	N	N	4780	55	2	1.16	185802950	39111	74.47	4750	4785	4690	6140	3310	4725	4750.61	1.64	0	4617	4818	4771	4708	4661	4598	4740	4630	64	1415	500	3490	5	1	12712747	608	8.21	0.49	12	0.31	582.00	9678.00	6550	20231215	-27.02	4210	20241209	13.54	6500	-26.46	20240607	4210	13.54	20241209	6550	-27.02	20231215	4210	13.54	20241209	4.43	N	003010	500	63 억	209038	N	N	12	N	N
91	20241213	150139	57	100.00	KOSPI			N	N	N	N	N	4770	45	2	0.95	166831420	35142	66.91	4750	4775	4690	6140	3310	4725	4747.35	1.64	0	3663	4818	4771	4708	4661	4598	4740	4630	64	1415	500	3490	5	1	12712747	606	8.20	0.49	12	0.28	582.00	9678.00	6550	20231215	-27.18	4210	20241209	13.30	6500	-26.62	20240607	4210	13.30	20241209	6550	-27.18	20231215	4210	13.30	20241209	4.43	N	003010	500	63 억	209038	N	N	0	N	N
92	20241213	140140	57	100.00	KOSPI			N	N	N	N	N	4760	35	2	0.74	138133575	29121	55.45	4750	4770	4690	6140	3310	4725	4743.44	1.64	0	642	4818	4771	4708	4661	4598	4740	4630	64	1415	500	3490	5	1	12712747	605	8.18	0.49	12	0.23	582.00	9678.00	6550	20231215	-27.33	4210	20241209	13.06	6500	-26.77	20240607	4210	13.06	20241209	6550	-27.33	20231215	4210	13.06	20241209	4.43	N	003010	500	63 억	209038	N	N	0	N	N
93	20241213	130140	57	100.00	KOSPI			N	N	N	N	N	4765	40	2	0.85	98315535	20756	39.52	4750	4765	4690	6140	3310	4725	4736.73	1.64	0	184	4818	4771	4708	4661	4598	4740	4630	64	1415	500	3490	5	1	12712747	606	8.19	0.49	12	0.16	582.00	9678.00	6550	20231215	-27.25	4210	20241209	13.18	6500	-26.69	20240607	4210	13.18	20241209	6550	-27.25	20231215	4210	13.18	20241209	4.43	N	003010	500	63 억	209038	N	N	0	N	N
94	20241213	120140	57	100.00	KOSPI			N	N	N	N	N	4750	25	2	0.53	78503280	16589	31.58	4750	4750	4690	6140	3310	4725	4732.25	1.64	0	12	4818	4771	4708	4661	4598	4740	4630	64	1415	500	3490	5	1	12712747	604	8.16	0.49	12	0.13	582.00	9678.00	6550	20231215	-27.48	4210	20241209	12.83	6500	-26.92	20240607	4210	12.83	20241209	6550	-27.48	20231215	4210	12.83	20241209	4.43	N	003010	500	63 억	209038	N	N	0	N	N
95	20241213	110139	57	100.00	KOSPI			N	N	N	N	N	4715	-10	5	-0.21	72889505	15404	29.33	4750	4750	4690	6140	3310	4725	4731.86	1.64	0	-913	4818	4771	4708	4661	4598	4740	4630	64	1415	500	3490	5	1	12712747	599	8.10	0.49	12	0.12	582.00	9678.00	6550	20231215	-28.02	4210	20241209	12.00	6500	-27.46	20240607	4210	12.00	20241209	6550	-28.02	20231215	4210	12.00	20241209	4.43	N	003010	500	63 억	209038	N	N	0	N	N
96	20241213	100139	57	100.00	KOSPI			N	N	N	N	N	4730	5	2	0.11	56081410	11844	22.55	4750	4750	4690	6140	3310	4725	4735.01	1.64	0	-1430	4818	4771	4708	4661	4598	4740	4630	64	1415	500	3490	5	1	12712747	601	8.13	0.49	12	0.09	582.00	9678.00	6550	20231215	-27.79	4210	20241209	12.35	6500	-27.23	20240607	4210	12.35	20241209	6550	-27.79	20231215	4210	12.35	20241209	4.43	N	003010	500	63 억	209038	N	N	0	N	N
97	20241213	090139	57	100.00	KOSPI			N	N	N	N	N	4750	25	2	0.53	5108425	1077	2.05	4750	4750	4720	6140	3310	4725	4743.20	1.64	0	-895	4818	4771	4708	4661	4598	4740	4630	64	1415	500	3490	5	1	12712747	604	8.16	0.49	12	0.01	582.00	9678.00	6550	20231215	-27.48	4210	20241209	12.83	6500	-26.92	20240607	4210	12.83	20241209	6550	-27.48	20231215	4210	12.83	20241209	4.43	N	003010	500	63 억	209038	N	N	0	N	N
98	20241212	160139	57	100.00	KOSPI			N	N	N	N	N	4725	5	2	0.11	243526145	51913	62.14	4750	4755	4645	6130	3305	4720	4691.04	1.50	0	17681	4840	4780	4670	4610	4500	4810	4640	64	1410	500	3490	5	1	12712747	601	8.12	0.49	12	0.41	582.00	9678.00	6550	20231215	-27.86	4210	20241209	12.23	6500	-27.31	20240607	4210	12.23	20241209	6550	-27.86	20231215	4210	12.23	20241209	4.43	N	003010	500	63 억	191168	N	N	0	N	N
99	20241212	150139	57	100.00	KOSPI			N	N	N	N	N	4700	-20	5	-0.42	229553905	48954	58.60	4750	4755	4645	6130	3305	4720	4689.18	1.50	0	17022	4840	4780	4670	4610	4500	4810	4640	64	1410	500	3490	5	1	12712747	597	8.08	0.49	12	0.39	582.00	9678.00	6550	20231215	-28.24	4210	20241209	11.64	6500	-27.69	20240607	4210	11.64	20241209	6550	-28.24	20231215	4210	11.64	20241209	4.43	N	003010	500	63 억	191168	N	N	0	N	N
100	20241212	140140	57	100.00	KOSPI			N	N	N	N	N	4695	-25	5	-0.53	209230185	44633	53.43	4750	4755	4645	6130	3305	4720	4687.79	1.50	0	16078	4840	4780	4670	4610	4500	4810	4640	64	1410	500	3490	5	1	12712747	597	8.07	0.49	12	0.35	582.00	9678.00	6550	20231215	-28.32	4210	20241209	11.52	6500	-27.77	20240607	4210	11.52	20241209	6550	-28.32	20231215	4210	11.52	20241209	4.43	N	003010	500	63 억	191168	N	N	0	N	N
101	20241212	130139	57	100.00	KOSPI			N	N	N	N	N	4700	-20	5	-0.42	200780380	42833	51.27	4750	4755	4645	6130	3305	4720	4687.52	1.50	0	15585	4840	4780	4670	4610	4500	4810	4640	64	1410	500	3490	5	1	12712747	597	8.08	0.49	12	0.34	582.00	9678.00	6550	20231215	-28.24	4210	20241209	11.64	6500	-27.69	20240607	4210	11.64	20241209	6550	-28.24	20231215	4210	11.64	20241209	4.43	N	003010	500	63 억	191168	N	N	0	N	N
102	20241212	120138	57	100.00	KOSPI			N	N	N	N	N	4740	20	2	0.42	192979835	41176	49.29	4750	4755	4645	6130	3305	4720	4686.71	1.50	0	15640	4840	4780	4670	4610	4500	4810	4640	64	1410	500	3490	5	1	12712747	603	8.14	0.49	12	0.32	582.00	9678.00	6550	20231215	-27.63	4210	20241209	12.59	6500	-27.08	20240607	4210	12.59	20241209	6550	-27.63	20231215	4210	12.59	20241209	4.43	N	003010	500	63 억	191168	N	N	0	N	N
103	20241212	110138	57	100.00	KOSPI			N	N	N	N	N	4705	-15	5	-0.32	172674390	36873	44.14	4750	4755	4645	6130	3305	4720	4682.95	1.50	0	16691	4840	4780	4670	4610	4500	4810	4640	64	1410	500	3490	5	1	12712747	598	8.08	0.49	12	0.29	582.00	9678.00	6550	20231215	-28.17	4210	20241209	11.76	6500	-27.62	20240607	4210	11.76	20241209	6550	-28.17	20231215	4210	11.76	20241209	4.43	N	003010	500	63 억	191168	N	N	0	N	N
104	20241212	100139	57	100.00	KOSPI			N	N	N	N	N	4700	-20	5	-0.42	157858395	33715	40.36	4750	4755	4645	6130	3305	4720	4682.14	1.50	0	15738	4840	4780	4670	4610	4500	4810	4640	64	1410	500	3490	5	1	12712747	597	8.08	0.49	12	0.27	582.00	9678.00	6550	20231215	-28.24	4210	20241209	11.64	6500	-27.69	20240607	4210	11.64	20241209	6550	-28.24	20231215	4210	11.64	20241209	4.43	N	003010	500	63 억	191168	N	N	0	N	N
105	20241212	090139	57	100.00	KOSPI			N	N	N	N	N	4720	0	3	0.00	7171890	1515	1.81	4750	4755	4720	6130	3305	4720	4733.92	1.50	0	-693	4840	4780	4670	4610	4500	4810	4640	64	1410	500	3490	5	1	12712747	600	8.11	0.49	12	0.01	582.00	9678.00	6550	20231215	-27.94	4210	20241209	12.11	6500	-27.38	20240607	4210	12.11	20241209	6550	-27.94	20231215	4210	12.11	20241209	4.43	N	003010	500	63 억	191168	N	N	0	N	N
106	20241211	160138	57	100.00	KOSPI			N	N	N	N	N	4720	160	2	3.51	384637750	82382	49.12	4560	4730	4560	5920	3195	4560	4669.07	1.39	0	14204	4853	4706	4488	4341	4123	4780	4415	64	1360	500	3370	5	1	12712747	600	8.11	0.49	12	0.65	582.00	9678.00	6550	20231215	-27.94	4210	20241209	12.11	6500	-27.38	20240607	4210	12.11	20241209	6550	-27.94	20231215	4210	12.11	20241209	4.57	N	003010	500	63 억	176782	N	N	0	N	N
107	20241211	150130	57	100.00	KOSPI			N	N	N	N	N	4720	160	2	3.51	368592230	78976	47.09	4560	4730	4560	5920	3195	4560	4667.33	1.39	0	13156	4853	4706	4488	4341	4123	4780	4415	64	1360	500	3370	5	1	12712747	600	8.11	0.49	12	0.62	582.00	9678.00	6550	20231215	-27.94	4210	20241209	12.11	6500	-27.38	20240607	4210	12.11	20241209	6550	-27.94	20231215	4210	12.11	20241209	4.57	N	003010	500	63 억	176782	N	N	0	N	N
108	20241211	140139	57	100.00	KOSPI			N	N	N	N	N	4700	140	2	3.07	325148580	69746	41.59	4560	4730	4560	5920	3195	4560	4662.10	1.39	0	12425	4853	4706	4488	4341	4123	4780	4415	64	1360	500	3370	5	1	12712747	597	8.08	0.49	12	0.55	582.00	9678.00	6550	20231215	-28.24	4210	20241209	11.64	6500	-27.69	20240607	4210	11.64	20241209	6550	-28.24	20231215	4210	11.64	20241209	4.57	N	003010	500	63 억	176782	N	N	0	N	N
109	20241211	130139	57	100.00	KOSPI			N	N	N	N	N	4665	105	2	2.30	196556990	42404	25.28	4560	4665	4560	5920	3195	4560	4635.59	1.39	0	8491	4853	4706	4488	4341	4123	4780	4415	64	1360	500	3370	5	1	12712747	593	8.02	0.48	12	0.33	582.00	9678.00	6550	20231215	-28.78	4210	20241209	10.81	6500	-28.23	20240607	4210	10.81	20241209	6550	-28.78	20231215	4210	10.81	20241209	4.57	N	003010	500	63 억	176782	N	N	0	N	N
110	20241211	120138	57	100.00	KOSPI			N	N	N	N	N	4650	90	2	1.97	166107000	35863	21.38	4560	4660	4560	5920	3195	4560	4631.99	1.39	0	8606	4853	4706	4488	4341	4123	4780	4415	64	1360	500	3370	5	1	12712747	591	7.99	0.48	12	0.28	582.00	9678.00	6550	20231215	-29.01	4210	20241209	10.45	6500	-28.46	20240607	4210	10.45	20241209	6550	-29.01	20231215	4210	10.45	20241209	4.57	N	003010	500	63 억	176782	N	N	0	N	N
111	20241211	110139	57	100.00	KOSPI			N	N	N	N	N	4640	80	2	1.75	128722990	27799	16.58	4560	4660	4560	5920	3195	4560	4630.84	1.39	0	11356	4853	4706	4488	4341	4123	4780	4415	64	1360	500	3370	5	1	12712747	590	7.97	0.48	12	0.22	582.00	9678.00	6550	20231215	-29.16	4210	20241209	10.21	6500	-28.62	20240607	4210	10.21	20241209	6550	-29.16	20231215	4210	10.21	20241209	4.57	N	003010	500	63 억	176782	N	N	0	N	N
112	20241211	100139	57	100.00	KOSPI			N	N	N	N	N	4635	75	2	1.64	93408805	20197	12.04	4560	4660	4560	5920	3195	4560	4625.33	1.39	0	8193	4853	4706	4488	4341	4123	4780	4415	64	1360	500	3370	5	1	12712747	589	7.96	0.48	12	0.16	582.00	9678.00	6550	20231215	-29.24	4210	20241209	10.10	6500	-28.69	20240607	4210	10.10	20241209	6550	-29.24	20231215	4210	10.10	20241209	4.57	N	003010	500	63 억	176782	N	N	0	N	N
113	20241211	090140	57	100.00	KOSPI			N	N	N	N	N	4590	30	2	0.66	3059090	669	0.40	4560	4605	4560	5920	3195	4560	4575.91	1.39	0	216	4853	4706	4488	4341	4123	4780	4415	64	1360	500	3370	5	1	12712747	584	7.89	0.47	12	0.01	582.00	9678.00	6550	20231215	-29.92	4210	20241209	9.03	6500	-29.38	20240607	4210	9.03	20241209	6550	-29.92	20231215	4210	9.03	20241209	4.57	N	003010	500	63 억	176782	N	N	0	N	N
114	20241210	160139	57	100.00	KOSPI			N	N	N	N	N	4560	340	2	8.06	750028540	167113	94.87	4270	4635	4270	5480	2955	4220	4488.15	0.98	0	48199	4666	4442	4326	4102	3986	4385	4045	64	1260	500	3120	5	1	12712747	580	7.84	0.47	12	1.31	582.00	9678.00	6550	20231215	-30.38	4210	20241209	8.31	6500	-29.85	20240607	4210	8.31	20241209	6550	-30.38	20231215	4210	8.31	20241209	4.53	N	003010	500	63 억	124868	N	N	0	N	N
115	20241210	150138	57	100.00	KOSPI			N	N	N	N	N	4550	330	2	7.82	651653940	145524	82.61	4270	4635	4270	5480	2955	4220	4477.98	0.98	0	34466	4666	4442	4326	4102	3986	4385	4045	64	1260	500	3120	5	1	12712747	578	7.82	0.47	12	1.14	582.00	9678.00	6550	20231215	-30.53	4210	20241209	8.08	6500	-30.00	20240607	4210	8.08	20241209	6550	-30.53	20231215	4210	8.08	20241209	4.53	N	003010	500	63 억	124868	N	N	0	N	N
116	20241210	140138	57	100.00	KOSPI			N	N	N	N	N	4550	330	2	7.82	627881865	140288	79.64	4270	4635	4270	5480	2955	4220	4475.66	0.98	0	33454	4666	4442	4326	4102	3986	4385	4045	64	1260	500	3120	5	1	12712747	578	7.82	0.47	12	1.10	582.00	9678.00	6550	20231215	-30.53	4210	20241209	8.08	6500	-30.00	20240607	4210	8.08	20241209	6550	-30.53	20231215	4210	8.08	20241209	4.53	N	003010	500	63 억	124868	N	N	0	N	N
117	20241210	130138	57	100.00	KOSPI			N	N	N	N	N	4550	330	2	7.82	617712520	138050	78.37	4270	4635	4270	5480	2955	4220	4474.56	0.98	0	33230	4666	4442	4326	4102	3986	4385	4045	64	1260	500	3120	5	1	12712747	578	7.82	0.47	12	1.09	582.00	9678.00	6550	20231215	-30.53	4210	20241209	8.08	6500	-30.00	20240607	4210	8.08	20241209	6550	-30.53	20231215	4210	8.08	20241209	4.53	N	003010	500	63 억	124868	N	N	0	N	N
118	20241210	120138	57	100.00	KOSPI			N	N	N	N	N	4545	325	2	7.70	586004260	131044	74.39	4270	4635	4270	5480	2955	4220	4471.81	0.98	0	32321	4666	4442	4326	4102	3986	4385	4045	64	1260	500	3120	5	1	12712747	578	7.81	0.47	12	1.03	582.00	9678.00	6550	20231215	-30.61	4210	20241209	7.96	6500	-30.08	20240607	4210	7.96	20241209	6550	-30.61	20231215	4210	7.96	20241209	4.53	N	003010	500	63 억	124868	N	N	0	N	N
119	20241210	110138	57	100.00	KOSPI			N	N	N	N	N	4500	280	2	6.64	352321080	79768	45.28	4270	4505	4270	5480	2955	4220	4416.82	0.98	0	36795	4666	4442	4326	4102	3986	4385	4045	64	1260	500	3120	5	1	12712747	572	7.73	0.46	12	0.63	582.00	9678.00	6550	20231215	-31.30	4210	20241209	6.89	6500	-30.77	20240607	4210	6.89	20241209	6550	-31.30	20231215	4210	6.89	20241209	4.53	N	003010	500	63 억	124868	N	N	0	N	N
120	20241210	100138	57	100.00	KOSPI			N	N	N	N	N	4445	225	2	5.33	250381945	57022	32.37	4270	4460	4270	5480	2955	4220	4390.97	0.98	0	24423	4666	4442	4326	4102	3986	4385	4045	64	1260	500	3120	5	1	12712747	565	7.64	0.46	12	0.45	582.00	9678.00	6550	20231215	-32.14	4210	20241209	5.58	6500	-31.62	20240607	4210	5.58	20241209	6550	-32.14	20231215	4210	5.58	20241209	4.53	N	003010	500	63 억	124868	N	N	0	N	N
121	20241210	090140	57	100.00	KOSPI			N	N	N	N	N	4320	100	2	2.37	28546120	6657	3.78	4270	4330	4270	5480	2955	4220	4288.14	0.98	0	827	4666	4442	4326	4102	3986	4385	4045	64	1260	500	3120	5	1	12712747	549	7.42	0.45	12	0.05	582.00	9678.00	6550	20231215	-34.05	4210	20241209	2.61	6500	-33.54	20240607	4210	2.61	20241209	6550	-34.05	20231215	4210	2.61	20241209	4.53	N	003010	500	63 억	124868	N	N	0	N	N
122	20241209	160138	57	100.00	KOSPI	신저가		N	N	N	N	N	4220	-335	5	-7.35	756280200	174757	124.34	4405	4550	4210	5920	3190	4555	4327.98	0.99	0	-2202	4775	4665	4565	4455	4355	4615	4405	64	1365	500	3370	5	1	12712747	536	7.25	0.44	12	1.37	582.00	9678.00	6550	20231215	-35.57	4210	20241209	0.24	6500	-35.08	20240607	4210	0.24	20241209	6550	-35.57	20231215	4210	0.24	20241209	4.56	N	003010	500	63 억	126414	N	N	0	N	N
123	20241209	150138	57	100.00	KOSPI	신저가		N	N	N	N	N	4235	-320	5	-7.03	717776040	165641	117.85	4405	4550	4210	5920	3190	4555	4333.32	0.99	0	-2667	4775	4665	4565	4455	4355	4615	4405	64	1365	500	3370	5	1	12712747	538	7.28	0.44	12	1.30	582.00	9678.00	6550	20231215	-35.34	4210	20241209	0.59	6500	-34.85	20240607	4210	0.59	20241209	6550	-35.34	20231215	4210	0.59	20241209	4.56	N	003010	500	63 억	126414	N	N	0	N	N
124	20241209	140139	57	100.00	KOSPI	신저가		N	N	N	N	N	4285	-270	5	-5.93	614496195	141305	100.54	4405	4550	4210	5920	3190	4555	4348.72	0.99	0	-5851	4775	4665	4565	4455	4355	4615	4405	64	1365	500	3370	5	1	12712747	545	7.36	0.44	12	1.11	582.00	9678.00	6550	20231215	-34.58	4210	20241209	1.78	6500	-34.08	20240607	4210	1.78	20241209	6550	-34.58	20231215	4210	1.78	20241209	4.56	N	003010	500	63 억	126414	N	N	0	N	N
125	20241209	130139	57	100.00	KOSPI	신저가		N	N	N	N	N	4255	-300	5	-6.59	548564455	125806	89.51	4405	4550	4210	5920	3190	4555	4360.40	0.99	0	-8270	4775	4665	4565	4455	4355	4615	4405	64	1365	500	3370	5	1	12712747	541	7.31	0.44	12	0.99	582.00	9678.00	6550	20231215	-35.04	4210	20241209	1.07	6500	-34.54	20240607	4210	1.07	20241209	6550	-35.04	20231215	4210	1.07	20241209	4.56	N	003010	500	63 억	126414	N	N	0	N	N
126	20241209	120139	57	100.00	KOSPI	신저가		N	N	N	N	N	4305	-250	5	-5.49	485462425	111074	79.03	4405	4550	4295	5920	3190	4555	4370.62	0.99	0	-9037	4775	4665	4565	4455	4355	4615	4405	64	1365	500	3370	5	1	12712747	547	7.40	0.44	12	0.87	582.00	9678.00	6550	20231215	-34.27	4295	20241209	0.23	6500	-33.77	20240607	4295	0.23	20241209	6550	-34.27	20231215	4295	0.23	20241209	4.56	N	003010	500	63 억	126414	N	N	0	N	N
127	20241209	110139	57	100.00	KOSPI	신저가		N	N	N	N	N	4350	-205	5	-4.50	377942055	86208	61.34	4405	4550	4350	5920	3190	4555	4384.07	0.99	0	-9999	4775	4665	4565	4455	4355	4615	4405	64	1365	500	3370	5	1	12712747	553	7.47	0.45	12	0.68	582.00	9678.00	6550	20231215	-33.59	4350	20241209	0.00	6500	-33.08	20240607	4350	0.00	20241209	6550	-33.59	20231215	4350	0.00	20241209	4.56	N	003010	500	63 억	126414	N	N	0	N	N
128	20241209	100139	57	100.00	KOSPI	신저가		N	N	N	N	N	4360	-195	5	-4.28	308320930	70263	49.99	4405	4550	4350	5920	3190	4555	4388.10	0.99	0	-9247	4775	4665	4565	4455	4355	4615	4405	64	1365	500	3370	5	1	12712747	554	7.49	0.45	12	0.55	582.00	9678.00	6550	20231215	-33.44	4350	20241209	0.23	6500	-32.92	20240607	4350	0.23	20241209	6550	-33.44	20231215	4350	0.23	20241209	4.56	N	003010	500	63 억	126414	N	N	0	N	N
129	20241209	090138	57	100.00	KOSPI	신저가		N	N	N	N	N	4420	-135	5	-2.96	33975450	7674	5.46	4405	4550	4405	5920	3190	4555	4427.35	0.99	0	1462	4775	4665	4565	4455	4355	4615	4405	64	1365	500	3370	5	1	12712747	562	7.59	0.46	12	0.06	582.00	9678.00	6550	20231215	-32.52	4405	20241209	0.34	6500	-32.00	20240607	4405	0.34	20241209	6550	-32.52	20231215	4405	0.34	20241209	4.56	N	003010	500	63 억	126414	N	N	0	N	N
130	20241206	160138	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4555	-105	5	-2.25	635228625	139364	145.52	4660	4675	4465	6050	3265	4660	4558.10	0.96	0	2952	4823	4741	4688	4606	4553	4715	4580	64	1390	500	3440	5	1	12712747	579	7.83	0.47	12	1.10	582.00	9678.00	6550	20231215	-30.46	4465	20241206	2.02	6500	-29.92	20240607	4465	2.02	20241206	6550	-30.46	20231215	4465	2.02	20241206	4.66	N	003010	500	63 억	122366	N	N	0	N	N
131	20241206	150138	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4545	-115	5	-2.47	597421950	131031	136.82	4660	4675	4465	6050	3265	4660	4559.39	0.96	0	3016	4823	4741	4688	4606	4553	4715	4580	64	1390	500	3440	5	1	12712747	578	7.81	0.47	12	1.03	582.00	9678.00	6550	20231215	-30.61	4465	20241206	1.79	6500	-30.08	20240607	4465	1.79	20241206	6550	-30.61	20231215	4465	1.79	20241206	4.66	N	003010	500	63 억	122366	N	N	0	N	N
132	20241206	140137	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4545	-115	5	-2.47	523814120	114886	119.96	4660	4675	4465	6050	3265	4660	4559.43	0.96	0	-2813	4823	4741	4688	4606	4553	4715	4580	64	1390	500	3440	5	1	12712747	578	7.81	0.47	12	0.90	582.00	9678.00	6550	20231215	-30.61	4465	20241206	1.79	6500	-30.08	20240607	4465	1.79	20241206	6550	-30.61	20231215	4465	1.79	20241206	4.66	N	003010	500	63 억	122366	N	N	0	N	N
133	20241206	130138	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4525	-135	5	-2.90	479832845	105204	109.85	4660	4675	4465	6050	3265	4660	4560.98	0.96	0	-5894	4823	4741	4688	4606	4553	4715	4580	64	1390	500	3440	5	1	12712747	575	7.77	0.47	12	0.83	582.00	9678.00	6550	20231215	-30.92	4465	20241206	1.34	6500	-30.38	20240607	4465	1.34	20241206	6550	-30.92	20231215	4465	1.34	20241206	4.66	N	003010	500	63 억	122366	N	N	0	N	N
134	20241206	120138	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4540	-120	5	-2.58	427744200	93725	97.86	4660	4675	4465	6050	3265	4660	4563.82	0.96	0	-8563	4823	4741	4688	4606	4553	4715	4580	64	1390	500	3440	5	1	12712747	577	7.80	0.47	12	0.74	582.00	9678.00	6550	20231215	-30.69	4465	20241206	1.68	6500	-30.15	20240607	4465	1.68	20241206	6550	-30.69	20231215	4465	1.68	20241206	4.66	N	003010	500	63 억	122366	N	N	0	N	N
135	20241206	110138	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4485	-175	5	-3.76	352642385	77140	80.55	4660	4675	4480	6050	3265	4660	4571.46	0.96	0	-11793	4823	4741	4688	4606	4553	4715	4580	64	1390	500	3440	5	1	12712747	570	7.71	0.46	12	0.61	582.00	9678.00	6550	20231215	-31.53	4480	20241206	0.11	6500	-31.00	20240607	4480	0.11	20241206	6550	-31.53	20231215	4480	0.11	20241206	4.66	N	003010	500	63 억	122366	N	N	0	N	N
136	20241206	100137	57	100.00	KOSPI		유통업	N	N	N	N	N	4615	-45	5	-0.97	163178560	35380	36.94	4660	4675	4585	6050	3265	4660	4612.17	0.96	0	-3883	4823	4741	4688	4606	4553	4715	4580	64	1390	500	3440	5	1	12712747	587	7.93	0.48	12	0.28	582.00	9678.00	6550	20231215	-29.54	4580	20240909	0.76	6500	-29.00	20240607	4580	0.76	20240909	6550	-29.54	20231215	4580	0.76	20240909	4.66	N	003010	500	63 억	122366	N	N	0	N	N
137	20241206	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	4660	0	3	0.00	1445000	310	0.32	4660	4670	4660	6050	3265	4660	4661.29	0.96	0	39	4823	4741	4688	4606	4553	4715	4580	64	1390	500	3440	5	1	12712747	592	8.01	0.48	12	0.00	582.00	9678.00	6550	20231215	-28.85	4580	20240909	1.75	6500	-28.31	20240607	4580	1.75	20240909	6550	-28.85	20231215	4580	1.75	20240909	4.66	N	003010	500	63 억	122366	N	N	0	N	N
138	20241205	160137	57	100.00	KOSPI		유통업	N	N	N	N	N	4660	-100	5	-2.10	447892180	95570	54.73	4755	4770	4635	6180	3335	4760	4686.56	1.10	0	-19495	4953	4856	4778	4681	4603	4817	4642	64	1420	500	3520	5	1	12712747	592	8.01	0.48	12	0.75	582.00	9678.00	6550	20231215	-28.85	4580	20240909	1.75	6500	-28.31	20240607	4580	1.75	20240909	6550	-28.85	20231215	4580	1.75	20240909	4.65	N	003010	500	63 억	140324	N	N	0	N	N
139	20241205	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	4640	-120	5	-2.52	407691490	86952	49.79	4755	4770	4635	6180	3335	4760	4688.70	1.10	0	-19314	4953	4856	4778	4681	4603	4817	4642	64	1420	500	3520	5	1	12712747	590	7.97	0.48	12	0.68	582.00	9678.00	6550	20231215	-29.16	4580	20240909	1.31	6500	-28.62	20240607	4580	1.31	20240909	6550	-29.16	20231215	4580	1.31	20240909	4.65	N	003010	500	63 억	140324	N	N	0	N	N
140	20241205	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	4685	-75	5	-1.58	293866265	62544	35.82	4755	4770	4635	6180	3335	4760	4698.55	1.10	0	-12609	4953	4856	4778	4681	4603	4817	4642	64	1420	500	3520	5	1	12712747	596	8.05	0.48	12	0.49	582.00	9678.00	6550	20231215	-28.47	4580	20240909	2.29	6500	-27.92	20240607	4580	2.29	20240909	6550	-28.47	20231215	4580	2.29	20240909	4.65	N	003010	500	63 억	140324	N	N	0	N	N
141	20241205	130137	57	100.00	KOSPI		유통업	N	N	N	N	N	4725	-35	5	-0.74	249899020	53208	30.47	4755	4770	4635	6180	3335	4760	4696.64	1.10	0	-11300	4953	4856	4778	4681	4603	4817	4642	64	1420	500	3520	5	1	12712747	601	8.12	0.49	12	0.42	582.00	9678.00	6550	20231215	-27.86	4580	20240909	3.17	6500	-27.31	20240607	4580	3.17	20240909	6550	-27.86	20231215	4580	3.17	20240909	4.65	N	003010	500	63 억	140324	N	N	0	N	N
142	20241205	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	4725	-35	5	-0.74	226836320	48322	27.67	4755	4770	4635	6180	3335	4760	4694.27	1.10	0	-12203	4953	4856	4778	4681	4603	4817	4642	64	1420	500	3520	5	1	12712747	601	8.12	0.49	12	0.38	582.00	9678.00	6550	20231215	-27.86	4580	20240909	3.17	6500	-27.31	20240607	4580	3.17	20240909	6550	-27.86	20231215	4580	3.17	20240909	4.65	N	003010	500	63 억	140324	N	N	0	N	N
143	20241205	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	4710	-50	5	-1.05	210245300	44813	25.66	4755	4770	4635	6180	3335	4760	4691.61	1.10	0	-12927	4953	4856	4778	4681	4603	4817	4642	64	1420	500	3520	5	1	12712747	599	8.09	0.49	12	0.35	582.00	9678.00	6550	20231215	-28.09	4580	20240909	2.84	6500	-27.54	20240607	4580	2.84	20240909	6550	-28.09	20231215	4580	2.84	20240909	4.65	N	003010	500	63 억	140324	N	N	0	N	N
144	20241205	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	4735	-25	5	-0.53	194152095	41406	23.71	4755	4770	4635	6180	3335	4760	4688.98	1.10	0	-12263	4953	4856	4778	4681	4603	4817	4642	64	1420	500	3520	5	1	12712747	602	8.14	0.49	12	0.33	582.00	9678.00	6550	20231215	-27.71	4580	20240909	3.38	6500	-27.15	20240607	4580	3.38	20240909	6550	-27.71	20231215	4580	3.38	20240909	4.65	N	003010	500	63 억	140324	N	N	0	N	N
145	20241205	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	4750	-10	5	-0.21	5373070	1130	0.65	4755	4755	4750	6180	3335	4760	4754.93	1.10	0	-296	4953	4856	4778	4681	4603	4817	4642	64	1420	500	3520	5	1	12712747	604	8.16	0.49	12	0.01	582.00	9678.00	6550	20231215	-27.48	4580	20240909	3.71	6500	-26.92	20240607	4580	3.71	20240909	6550	-27.48	20231215	4580	3.71	20240909	4.65	N	003010	500	63 억	140324	N	N	0	N	N
146	20241204	160135	57	100.00	KOSPI		유통업	N	N	N	N	N	4760	-140	5	-2.86	816150600	171584	268.66	4765	4875	4700	6370	3430	4900	4754.71	1.38	0	-32144	4940	4920	4885	4865	4830	4930	4875	64	1470	500	3620	5	1	12712747	605	8.18	0.49	12	1.35	582.00	9678.00	6550	20231215	-27.33	4580	20240909	3.93	6500	-26.77	20240607	4580	3.93	20240909	6550	-27.33	20231215	4580	3.93	20240909	4.60	N	003010	500	63 억	174993	N	N	0	N	N
147	20241204	150136	57	100.00	KOSPI		유통업	N	N	N	N	N	4760	-140	5	-2.86	775066195	162956	255.15	4765	4875	4700	6370	3430	4900	4754.33	1.38	0	-30154	4940	4920	4885	4865	4830	4930	4875	64	1470	500	3620	5	1	12712747	605	8.18	0.49	12	1.28	582.00	9678.00	6550	20231215	-27.33	4580	20240909	3.93	6500	-26.77	20240607	4580	3.93	20240909	6550	-27.33	20231215	4580	3.93	20240909	4.60	N	003010	500	63 억	174993	N	N	0	N	N
148	20241204	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	4760	-140	5	-2.86	589586060	123699	193.68	4765	4875	4720	6370	3430	4900	4763.89	1.38	0	-26787	4940	4920	4885	4865	4830	4930	4875	64	1470	500	3620	5	1	12712747	605	8.18	0.49	12	0.97	582.00	9678.00	6550	20231215	-27.33	4580	20240909	3.93	6500	-26.77	20240607	4580	3.93	20240909	6550	-27.33	20231215	4580	3.93	20240909	4.60	N	003010	500	63 억	174993	N	N	0	N	N
149	20241204	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	4775	-125	5	-2.55	560713115	117631	184.18	4765	4875	4720	6370	3430	4900	4764.18	1.38	0	-26397	4940	4920	4885	4865	4830	4930	4875	64	1470	500	3620	5	1	12712747	607	8.20	0.49	12	0.93	582.00	9678.00	6550	20231215	-27.10	4580	20240909	4.26	6500	-26.54	20240607	4580	4.26	20240909	6550	-27.10	20231215	4580	4.26	20240909	4.60	N	003010	500	63 억	174993	N	N	0	N	N
150	20241204	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	4745	-155	5	-3.16	542209975	113739	178.09	4765	4875	4720	6370	3430	4900	4764.53	1.38	0	-25012	4940	4920	4885	4865	4830	4930	4875	64	1470	500	3620	5	1	12712747	603	8.15	0.49	12	0.89	582.00	9678.00	6550	20231215	-27.56	4580	20240909	3.60	6500	-27.00	20240607	4580	3.60	20240909	6550	-27.56	20231215	4580	3.60	20240909	4.60	N	003010	500	63 억	174993	N	N	0	N	N
151	20241204	110134	57	100.00	KOSPI		유통업	N	N	N	N	N	4750	-150	5	-3.06	454995205	95304	149.22	4765	4875	4725	6370	3430	4900	4771.19	1.38	0	-21142	4940	4920	4885	4865	4830	4930	4875	64	1470	500	3620	5	1	12712747	604	8.16	0.49	12	0.75	582.00	9678.00	6550	20231215	-27.48	4580	20240909	3.71	6500	-26.92	20240607	4580	3.71	20240909	6550	-27.48	20231215	4580	3.71	20240909	4.60	N	003010	500	63 억	174993	N	N	0	N	N
152	20241204	100135	57	100.00	KOSPI		유통업	N	N	N	N	N	4770	-130	5	-2.65	366393600	76645	120.01	4765	4875	4725	6370	3430	4900	4776.88	1.38	0	-12799	4940	4920	4885	4865	4830	4930	4875	64	1470	500	3620	5	1	12712747	606	8.20	0.49	12	0.60	582.00	9678.00	6550	20231215	-27.18	4580	20240909	4.15	6500	-26.62	20240607	4580	4.15	20240909	6550	-27.18	20231215	4580	4.15	20240909	4.60	N	003010	500	63 억	174993	N	N	0	N	N
153	20241204	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	4780	-120	5	-2.45	72754880	15202	23.80	4765	4875	4750	6370	3430	4900	4766.67	1.38	0	557	4940	4920	4885	4865	4830	4930	4875	64	1470	500	3620	5	1	12712747	608	8.21	0.49	12	0.12	582.00	9678.00	6550	20231215	-27.02	4580	20240909	4.37	6500	-26.46	20240607	4580	4.37	20240909	6550	-27.02	20231215	4580	4.37	20240909	4.60	N	003010	500	63 억	174993	N	N	0	N	N
154	20241203	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	4900	40	2	0.82	288194745	59169	53.56	4855	4905	4850	6310	3405	4860	4870.71	1.32	0	6508	4986	4922	4886	4822	4786	4905	4805	64	1450	500	3590	5	1	12712747	623	8.42	0.51	12	0.47	582.00	9678.00	6550	20231215	-25.19	4580	20240909	6.99	6500	-24.62	20240607	4580	6.99	20240909	6550	-25.19	20231215	4580	6.99	20240909	4.52	N	003010	500	63 억	167870	N	N	0	N	N
155	20241203	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	4905	45	2	0.93	285161600	58550	53.00	4855	4905	4850	6310	3405	4860	4870.39	1.32	0	6452	4986	4922	4886	4822	4786	4905	4805	64	1450	500	3590	5	1	12712747	624	8.43	0.51	12	0.46	582.00	9678.00	6550	20231215	-25.11	4580	20240909	7.10	6500	-24.54	20240607	4580	7.10	20240909	6550	-25.11	20231215	4580	7.10	20240909	4.52	N	003010	500	63 억	167870	N	N	0	N	N
156	20241203	140139	57	100.00	KOSPI		유통업	N	N	N	N	N	4890	30	2	0.62	250397455	51447	46.57	4855	4900	4850	6310	3405	4860	4867.10	1.32	0	7023	4986	4922	4886	4822	4786	4905	4805	64	1450	500	3590	5	1	12712747	622	8.40	0.51	12	0.40	582.00	9678.00	6550	20231215	-25.34	4580	20240909	6.77	6500	-24.77	20240607	4580	6.77	20240909	6550	-25.34	20231215	4580	6.77	20240909	4.52	N	003010	500	63 억	167870	N	N	0	N	N
157	20241203	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	4885	25	2	0.51	236120135	48523	43.92	4855	4900	4850	6310	3405	4860	4866.15	1.32	0	7820	4986	4922	4886	4822	4786	4905	4805	64	1450	500	3590	5	1	12712747	621	8.39	0.50	12	0.38	582.00	9678.00	6550	20231215	-25.42	4580	20240909	6.66	6500	-24.85	20240607	4580	6.66	20240909	6550	-25.42	20231215	4580	6.66	20240909	4.52	N	003010	500	63 억	167870	N	N	0	N	N
158	20241203	120143	57	100.00	KOSPI		유통업	N	N	N	N	N	4870	10	2	0.21	212405820	43661	39.52	4855	4900	4850	6310	3405	4860	4864.89	1.32	0	9417	4986	4922	4886	4822	4786	4905	4805	64	1450	500	3590	5	1	12712747	619	8.37	0.50	12	0.34	582.00	9678.00	6550	20231215	-25.65	4580	20240909	6.33	6500	-25.08	20240607	4580	6.33	20240909	6550	-25.65	20231215	4580	6.33	20240909	4.52	N	003010	500	63 억	167870	N	N	0	N	N
159	20241203	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	4870	10	2	0.21	109180155	22411	20.29	4855	4900	4850	6310	3405	4860	4871.72	1.32	0	1301	4986	4922	4886	4822	4786	4905	4805	64	1450	500	3590	5	1	12712747	619	8.37	0.50	12	0.18	582.00	9678.00	6550	20231215	-25.65	4580	20240909	6.33	6500	-25.08	20240607	4580	6.33	20240909	6550	-25.65	20231215	4580	6.33	20240909	4.52	N	003010	500	63 억	167870	N	N	0	N	N
160	20241203	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	4880	20	2	0.41	52422595	10749	9.73	4855	4900	4850	6310	3405	4860	4876.97	1.32	0	1947	4986	4922	4886	4822	4786	4905	4805	64	1450	500	3590	5	1	12712747	620	8.38	0.50	12	0.08	582.00	9678.00	6550	20231215	-25.50	4580	20240909	6.55	6500	-24.92	20240607	4580	6.55	20240909	6550	-25.50	20231215	4580	6.55	20240909	4.52	N	003010	500	63 억	167870	N	N	0	N	N
161	20241203	090136	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	0	3	0.00	9358040	1928	1.75	4855	4860	4850	6310	3405	4860	4853.76	1.32	0	734	4986	4922	4886	4822	4786	4905	4805	64	1450	500	3590	5	1	12712747	618	8.35	0.50	12	0.02	582.00	9678.00	6550	20231215	-25.80	4580	20240909	6.11	6500	-25.23	20240607	4580	6.11	20240909	6550	-25.80	20231215	4580	6.11	20240909	4.52	N	003010	500	63 억	167870	N	N	0	N	N
162	20241202	160134	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	-40	5	-0.82	527192265	108099	131.48	4940	4950	4850	6370	3430	4900	4876.94	1.51	0	-23867	5066	4982	4936	4852	4806	4960	4830	64	1470	500	3620	5	1	12712747	618	8.35	0.50	12	0.85	582.00	9678.00	6550	20231215	-25.80	4580	20240909	6.11	6500	-25.23	20240607	4580	6.11	20240909	6550	-25.80	20231215	4580	6.11	20240909	4.53	N	003010	500	63 억	191873	N	N	0	N	N
163	20241202	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	4880	-20	5	-0.41	458905160	94057	114.40	4940	4950	4850	6370	3430	4900	4879.01	1.51	0	-23425	5066	4982	4936	4852	4806	4960	4830	64	1470	500	3620	5	1	12712747	620	8.38	0.50	12	0.74	582.00	9678.00	6550	20231215	-25.50	4580	20240909	6.55	6500	-24.92	20240607	4580	6.55	20240909	6550	-25.50	20231215	4580	6.55	20240909	4.53	N	003010	500	63 억	191873	N	N	0	N	N
164	20241202	140137	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	-40	5	-0.82	389359825	79796	97.05	4940	4950	4850	6370	3430	4900	4879.44	1.51	0	-23480	5066	4982	4936	4852	4806	4960	4830	64	1470	500	3620	5	1	12712747	618	8.35	0.50	12	0.63	582.00	9678.00	6550	20231215	-25.80	4580	20240909	6.11	6500	-25.23	20240607	4580	6.11	20240909	6550	-25.80	20231215	4580	6.11	20240909	4.53	N	003010	500	63 억	191873	N	N	0	N	N
165	20241202	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	-40	5	-0.82	315192920	64530	78.49	4940	4950	4850	6370	3430	4900	4884.44	1.51	0	-21217	5066	4982	4936	4852	4806	4960	4830	64	1470	500	3620	5	1	12712747	618	8.35	0.50	12	0.51	582.00	9678.00	6550	20231215	-25.80	4580	20240909	6.11	6500	-25.23	20240607	4580	6.11	20240909	6550	-25.80	20231215	4580	6.11	20240909	4.53	N	003010	500	63 억	191873	N	N	0	N	N
166	20241202	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	-40	5	-0.82	276478235	56556	68.79	4940	4950	4850	6370	3430	4900	4888.57	1.51	0	-15640	5066	4982	4936	4852	4806	4960	4830	64	1470	500	3620	5	1	12712747	618	8.35	0.50	12	0.44	582.00	9678.00	6550	20231215	-25.80	4580	20240909	6.11	6500	-25.23	20240607	4580	6.11	20240909	6550	-25.80	20231215	4580	6.11	20240909	4.53	N	003010	500	63 억	191873	N	N	0	N	N
167	20241202	110133	57	100.00	KOSPI		유통업	N	N	N	N	N	4865	-35	5	-0.71	220687550	45073	54.82	4940	4950	4855	6370	3430	4900	4896.23	1.51	0	-13249	5066	4982	4936	4852	4806	4960	4830	64	1470	500	3620	5	1	12712747	618	8.36	0.50	12	0.35	582.00	9678.00	6550	20231215	-25.73	4580	20240909	6.22	6500	-25.15	20240607	4580	6.22	20240909	6550	-25.73	20231215	4580	6.22	20240909	4.53	N	003010	500	63 억	191873	N	N	0	N	N
168	20241202	100135	57	100.00	KOSPI		유통업	N	N	N	N	N	4905	5	2	0.10	163651795	33361	40.58	4940	4950	4870	6370	3430	4900	4905.48	1.51	0	-7548	5066	4982	4936	4852	4806	4960	4830	64	1470	500	3620	5	1	12712747	624	8.43	0.51	12	0.26	582.00	9678.00	6550	20231215	-25.11	4580	20240909	7.10	6500	-24.54	20240607	4580	7.10	20240909	6550	-25.11	20231215	4580	7.10	20240909	4.53	N	003010	500	63 억	191873	N	N	0	N	N
169	20241202	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	4940	40	2	0.82	2430480	492	0.60	4940	4940	4940	6370	3430	4900	4940.00	1.51	0	-86	5066	4982	4936	4852	4806	4960	4830	64	1470	500	3620	5	1	12712747	628	8.49	0.51	12	0.00	582.00	9678.00	6550	20231215	-24.58	4580	20240909	7.86	6500	-24.00	20240607	4580	7.86	20240909	6550	-24.58	20231215	4580	7.86	20240909	4.53	N	003010	500	63 억	191873	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History