KissMeData/006370/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160223	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	-165	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412626	N	N	0	N	N
3	20241231	150224	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	-165	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412626	N	N	0	N	N
4	20241231	140223	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	-165	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412626	N	N	0	N	N
5	20241231	130223	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	-165	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412626	N	N	0	N	N
6	20241231	120223	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	-165	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412626	N	N	0	N	N
7	20241231	110223	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	-165	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412626	N	N	0	N	N
8	20241231	100224	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	-165	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412626	N	N	0	N	N
9	20241231	090225	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	-165	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412626	N	N	0	N	N
10	20241230	160222	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	10847470	2066	30.28	5300	5300	5240	6820	3680	5250	5250.47	3.81	0	-165	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.02	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412791	N	N	0	N	N
11	20241230	150224	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	7950880	1514	22.19	5300	5300	5240	6820	3680	5250	5251.57	3.81	0	-94	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.01	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412791	N	N	0	N	N
12	20241230	140223	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	5079320	967	14.17	5300	5300	5240	6820	3680	5250	5252.66	3.81	0	-223	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.01	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412791	N	N	0	N	N
13	20241230	130224	57	100.00	KOSPI		유통	N	N	N	N	N	5290	40	2	0.76	4767930	908	13.31	5300	5300	5240	6820	3680	5250	5251.02	3.81	0	-221	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	572	-1.93	0.25	12	0.01	-2740.00	21497.00	11000	20240126	-51.91	4965	20241210	6.55	11000	-51.91	20240126	4965	6.55	20241210	11000	-51.91	20240126	4965	6.55	20241210	N	006370	5000	541 억	412791	N	N	0	N	N
14	20241230	120223	57	100.00	KOSPI		유통	N	N	N	N	N	5290	40	2	0.76	3965060	756	11.08	5300	5300	5240	6820	3680	5250	5244.79	3.81	0	-130	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	572	-1.93	0.25	12	0.01	-2740.00	21497.00	11000	20240126	-51.91	4965	20241210	6.55	11000	-51.91	20240126	4965	6.55	20241210	11000	-51.91	20240126	4965	6.55	20241210	N	006370	5000	541 억	412791	N	N	0	N	N
15	20241230	110223	57	100.00	KOSPI		유통	N	N	N	N	N	5240	-10	5	-0.19	2229420	425	6.23	5300	5300	5240	6820	3680	5250	5245.69	3.81	0	-80	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	567	-1.91	0.24	12	0.00	-2740.00	21497.00	11000	20240126	-52.36	4965	20241210	5.54	11000	-52.36	20240126	4965	5.54	20241210	11000	-52.36	20240126	4965	5.54	20241210	N	006370	5000	541 억	412791	N	N	0	N	N
16	20241230	100224	57	100.00	KOSPI		유통	N	N	N	N	N	5270	20	2	0.38	362790	69	1.01	5300	5300	5240	6820	3680	5250	5257.83	3.81	0	-57	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	570	-1.92	0.25	12	0.00	-2740.00	21497.00	11000	20240126	-52.09	4965	20241210	6.14	11000	-52.09	20240126	4965	6.14	20241210	11000	-52.09	20240126	4965	6.14	20241210	N	006370	5000	541 억	412791	N	N	0	N	N
17	20241230	090224	57	100.00	KOSPI		유통	N	N	N	N	N	5250	0	3	0.00	115890	22	0.32	5300	5300	5250	6820	3680	5250	5267.73	3.81	0	-21	5510	5380	5300	5170	5090	5340	5130	541	1570	5000	3670	10	1	10821611	568	-1.92	0.24	12	0.00	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	412791	N	N	0	N	N
18	20241227	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	5250	-150	5	-2.78	36032380	6822	43.52	5310	5430	5220	7020	3780	5400	5281.79	3.83	0	-1307	5733	5566	5433	5266	5133	5500	5200	541	1620	5000	3780	10	1	10821611	568	-1.92	0.24	12	0.06	-2740.00	21497.00	11000	20240126	-52.27	4965	20241210	5.74	11000	-52.27	20240126	4965	5.74	20241210	11000	-52.27	20240126	4965	5.74	20241210	N	006370	5000	541 억	413995	N	N	0	N	N
19	20241227	150222	57	100.00	KOSPI		유통업	N	N	N	N	N	5280	-120	5	-2.22	25942740	4897	31.24	5310	5430	5220	7020	3780	5400	5297.68	3.83	0	-1087	5733	5566	5433	5266	5133	5500	5200	541	1620	5000	3780	10	1	10821611	571	-1.93	0.25	12	0.05	-2740.00	21497.00	11000	20240126	-52.00	4965	20241210	6.34	11000	-52.00	20240126	4965	6.34	20241210	11000	-52.00	20240126	4965	6.34	20241210	N	006370	5000	541 억	413995	N	N	0	N	N
20	20241227	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	-70	5	-1.30	25194940	4756	30.34	5310	5430	5220	7020	3780	5400	5297.51	3.83	0	-1176	5733	5566	5433	5266	5133	5500	5200	541	1620	5000	3780	10	1	10821611	577	-1.95	0.25	12	0.04	-2740.00	21497.00	11000	20240126	-51.55	4965	20241210	7.35	11000	-51.55	20240126	4965	7.35	20241210	11000	-51.55	20240126	4965	7.35	20241210	N	006370	5000	541 억	413995	N	N	0	N	N
21	20241227	130223	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	-70	5	-1.30	22389360	4225	26.95	5310	5430	5220	7020	3780	5400	5299.26	3.83	0	-943	5733	5566	5433	5266	5133	5500	5200	541	1620	5000	3780	10	1	10821611	577	-1.95	0.25	12	0.04	-2740.00	21497.00	11000	20240126	-51.55	4965	20241210	7.35	11000	-51.55	20240126	4965	7.35	20241210	11000	-51.55	20240126	4965	7.35	20241210	N	006370	5000	541 억	413995	N	N	0	N	N
22	20241227	120222	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	-70	5	-1.30	21046040	3971	25.33	5310	5430	5220	7020	3780	5400	5299.93	3.83	0	-904	5733	5566	5433	5266	5133	5500	5200	541	1620	5000	3780	10	1	10821611	577	-1.95	0.25	12	0.04	-2740.00	21497.00	11000	20240126	-51.55	4965	20241210	7.35	11000	-51.55	20240126	4965	7.35	20241210	11000	-51.55	20240126	4965	7.35	20241210	N	006370	5000	541 억	413995	N	N	0	N	N
23	20241227	110223	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	-70	5	-1.30	13052660	2466	15.73	5310	5430	5220	7020	3780	5400	5293.05	3.83	0	-196	5733	5566	5433	5266	5133	5500	5200	541	1620	5000	3780	10	1	10821611	577	-1.95	0.25	12	0.02	-2740.00	21497.00	11000	20240126	-51.55	4965	20241210	7.35	11000	-51.55	20240126	4965	7.35	20241210	11000	-51.55	20240126	4965	7.35	20241210	N	006370	5000	541 억	413995	N	N	0	N	N
24	20241227	100223	57	100.00	KOSPI		유통업	N	N	N	N	N	5360	-40	5	-0.74	8160440	1543	9.84	5310	5430	5220	7020	3780	5400	5288.68	3.83	0	26	5733	5566	5433	5266	5133	5500	5200	541	1620	5000	3780	10	1	10821611	580	-1.96	0.25	12	0.01	-2740.00	21497.00	11000	20240126	-51.27	4965	20241210	7.96	11000	-51.27	20240126	4965	7.96	20241210	11000	-51.27	20240126	4965	7.96	20241210	N	006370	5000	541 억	413995	N	N	0	N	N
25	20241227	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	5310	-90	5	-1.67	122130	23	0.15	5310	5310	5310	7020	3780	5400	5310.00	3.83	0	0	5733	5566	5433	5266	5133	5500	5200	541	1620	5000	3780	10	1	10821611	575	-1.94	0.25	12	0.00	-2740.00	21497.00	11000	20240126	-51.73	4965	20241210	6.95	11000	-51.73	20240126	4965	6.95	20241210	11000	-51.73	20240126	4965	6.95	20241210	N	006370	5000	541 억	413995	N	N	0	N	N
26	20241226	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	5400	-50	5	-0.92	84397080	15663	36.37	5440	5600	5300	7080	3820	5450	5381.98	3.83	0	-700	5983	5716	5583	5316	5183	5650	5250	541	1630	5000	3810	10	1	10821611	584	-1.97	0.25	12	0.14	-2740.00	21497.00	11390	20231218	-52.59	4965	20241210	8.76	11000	-50.91	20240126	4965	8.76	20241210	11000	-50.91	20240126	4965	8.76	20241210	N	006370	5000	541 억	414798	N	N	0	N	N
27	20241226	150221	57	100.00	KOSPI		유통업	N	N	N	N	N	5390	-60	5	-1.10	54099800	10052	23.34	5440	5600	5300	7080	3820	5450	5381.99	3.83	0	-699	5983	5716	5583	5316	5183	5650	5250	541	1630	5000	3810	10	1	10821611	583	-1.97	0.25	12	0.09	-2740.00	21497.00	11390	20231218	-52.68	4965	20241210	8.56	11000	-51.00	20240126	4965	8.56	20241210	11000	-51.00	20240126	4965	8.56	20241210	N	006370	5000	541 억	414798	N	N	0	N	N
28	20241226	140221	57	100.00	KOSPI		유통업	N	N	N	N	N	5410	-40	5	-0.73	40362980	7504	17.43	5440	5600	5300	7080	3820	5450	5378.86	3.83	0	-553	5983	5716	5583	5316	5183	5650	5250	541	1630	5000	3810	10	1	10821611	585	-1.97	0.25	12	0.07	-2740.00	21497.00	11390	20231218	-52.50	4965	20241210	8.96	11000	-50.82	20240126	4965	8.96	20241210	11000	-50.82	20240126	4965	8.96	20241210	N	006370	5000	541 억	414798	N	N	0	N	N
29	20241226	130223	57	100.00	KOSPI		유통업	N	N	N	N	N	5410	-40	5	-0.73	37490230	6970	16.19	5440	5600	5300	7080	3820	5450	5378.80	3.83	0	-509	5983	5716	5583	5316	5183	5650	5250	541	1630	5000	3810	10	1	10821611	585	-1.97	0.25	12	0.06	-2740.00	21497.00	11390	20231218	-52.50	4965	20241210	8.96	11000	-50.82	20240126	4965	8.96	20241210	11000	-50.82	20240126	4965	8.96	20241210	N	006370	5000	541 억	414798	N	N	0	N	N
30	20241226	120222	57	100.00	KOSPI		유통업	N	N	N	N	N	5420	-30	5	-0.55	35886040	6674	15.50	5440	5600	5300	7080	3820	5450	5376.99	3.83	0	-265	5983	5716	5583	5316	5183	5650	5250	541	1630	5000	3810	10	1	10821611	587	-1.98	0.25	12	0.06	-2740.00	21497.00	11390	20231218	-52.41	4965	20241210	9.16	11000	-50.73	20240126	4965	9.16	20241210	11000	-50.73	20240126	4965	9.16	20241210	N	006370	5000	541 억	414798	N	N	0	N	N
31	20241226	110221	57	100.00	KOSPI		유통업	N	N	N	N	N	5450	0	3	0.00	34243370	6372	14.80	5440	5600	5300	7080	3820	5450	5374.04	3.83	0	-225	5983	5716	5583	5316	5183	5650	5250	541	1630	5000	3810	10	1	10821611	590	-1.99	0.25	12	0.06	-2740.00	21497.00	11390	20231218	-52.15	4965	20241210	9.77	11000	-50.45	20240126	4965	9.77	20241210	11000	-50.45	20240126	4965	9.77	20241210	N	006370	5000	541 억	414798	N	N	0	N	N
32	20241226	100221	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	-120	5	-2.20	23713620	4412	10.25	5440	5600	5300	7080	3820	5450	5374.80	3.83	0	88	5983	5716	5583	5316	5183	5650	5250	541	1630	5000	3810	10	1	10821611	577	-1.95	0.25	12	0.04	-2740.00	21497.00	11390	20231218	-53.20	4965	20241210	7.35	11000	-51.55	20240126	4965	7.35	20241210	11000	-51.55	20240126	4965	7.35	20241210	N	006370	5000	541 억	414798	N	N	0	N	N
33	20241226	090221	57	100.00	KOSPI		유통업	N	N	N	N	N	5440	-10	5	-0.18	206720	38	0.09	5440	5440	5440	7080	3820	5450	5440.00	3.83	0	-5	5983	5716	5583	5316	5183	5650	5250	541	1630	5000	3810	10	1	10821611	589	-1.99	0.25	12	0.00	-2740.00	21497.00	11390	20231218	-52.24	4965	20241210	9.57	11000	-50.55	20240126	4965	9.57	20241210	11000	-50.55	20240126	4965	9.57	20241210	N	006370	5000	541 억	414798	N	N	0	N	N
34	20241224	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	5450	-260	5	-4.55	240611090	43055	314.16	5500	5850	5450	7420	4000	5710	5588.46	3.79	0	4278	5903	5806	5683	5586	5463	5855	5635	541	1710	5000	3990	10	1	10821611	590	-1.99	0.25	12	0.40	-2740.00	21497.00	11700	20231215	-53.42	4965	20241210	9.77	11000	-50.45	20240126	4965	9.77	20241210	11000	-50.45	20240126	4965	9.77	20241210	N	006370	5000	541 억	410520	N	N	10	N	N
35	20241224	150221	57	100.00	KOSPI		유통업	N	N	N	N	N	5500	-210	5	-3.68	217091110	38745	282.71	5500	5850	5470	7420	4000	5710	5603.07	3.79	0	4851	5903	5806	5683	5586	5463	5855	5635	541	1710	5000	3990	10	1	10821611	595	-2.01	0.26	12	0.36	-2740.00	21497.00	11700	20231215	-52.99	4965	20241210	10.78	11000	-50.00	20240126	4965	10.78	20241210	11000	-50.00	20240126	4965	10.78	20241210	N	006370	5000	541 억	410520	N	N	10	N	N
36	20241224	140220	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	-150	5	-2.63	159280930	28261	206.21	5500	5850	5500	7420	4000	5710	5636.07	3.79	0	5124	5903	5806	5683	5586	5463	5855	5635	541	1710	5000	3990	10	1	10821611	602	-2.03	0.26	12	0.26	-2740.00	21497.00	11700	20231215	-52.48	4965	20241210	11.98	11000	-49.45	20240126	4965	11.98	20241210	11000	-49.45	20240126	4965	11.98	20241210	N	006370	5000	541 억	410520	N	N	10	N	N
37	20241224	130221	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	-150	5	-2.63	143928210	25485	185.95	5500	5850	5500	7420	4000	5710	5647.57	3.79	0	5601	5903	5806	5683	5586	5463	5855	5635	541	1710	5000	3990	10	1	10821611	602	-2.03	0.26	12	0.24	-2740.00	21497.00	11700	20231215	-52.48	4965	20241210	11.98	11000	-49.45	20240126	4965	11.98	20241210	11000	-49.45	20240126	4965	11.98	20241210	N	006370	5000	541 억	410520	N	N	10	N	N
38	20241224	120221	57	100.00	KOSPI		유통업	N	N	N	N	N	5600	-110	5	-1.93	128649870	22733	165.87	5500	5850	5500	7420	4000	5710	5659.17	3.79	0	6114	5903	5806	5683	5586	5463	5855	5635	541	1710	5000	3990	10	1	10821611	606	-2.04	0.26	12	0.21	-2740.00	21497.00	11700	20231215	-52.14	4965	20241210	12.79	11000	-49.09	20240126	4965	12.79	20241210	11000	-49.09	20240126	4965	12.79	20241210	N	006370	5000	541 억	410520	N	N	10	N	N
39	20241224	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	5600	-110	5	-1.93	125801210	22224	162.16	5500	5850	5500	7420	4000	5710	5660.60	3.79	0	6226	5903	5806	5683	5586	5463	5855	5635	541	1710	5000	3990	10	1	10821611	606	-2.04	0.26	12	0.21	-2740.00	21497.00	11700	20231215	-52.14	4965	20241210	12.79	11000	-49.09	20240126	4965	12.79	20241210	11000	-49.09	20240126	4965	12.79	20241210	N	006370	5000	541 억	410520	N	N	10	N	N
40	20241224	100221	57	100.00	KOSPI		유통업	N	N	N	N	N	5550	-160	5	-2.80	116255720	20509	149.65	5500	5850	5500	7420	4000	5710	5668.52	3.79	0	5032	5903	5806	5683	5586	5463	5855	5635	541	1710	5000	3990	10	1	10821611	601	-2.03	0.26	12	0.19	-2740.00	21497.00	11700	20231215	-52.56	4965	20241210	11.78	11000	-49.55	20240126	4965	11.78	20241210	11000	-49.55	20240126	4965	11.78	20241210	N	006370	5000	541 억	410520	N	N	10	N	N
41	20241224	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	-80	5	-1.40	5601340	1018	7.43	5500	5630	5500	7420	4000	5710	5502.30	3.79	0	-18	5903	5806	5683	5586	5463	5855	5635	541	1710	5000	3990	10	1	10821611	609	-2.05	0.26	12	0.01	-2740.00	21497.00	11700	20231215	-51.88	4965	20241210	13.39	11000	-48.82	20240126	4965	13.39	20241210	11000	-48.82	20240126	4965	13.39	20241210	N	006370	5000	541 억	410520	N	N	10	N	N
42	20241223	160220	57	100.00	KOSPI		유통업	N	N	N	N	N	5710	140	2	2.51	77190500	13705	247.79	5600	5780	5560	7240	3900	5570	5632.29	3.77	0	2914	5796	5682	5576	5462	5356	5630	5410	541	1670	5000	3890	10	1	10821611	618	-2.08	0.27	12	0.13	-2740.00	21497.00	12180	20231214	-53.12	4965	20241210	15.01	11000	-48.09	20240126	4965	15.01	20241210	11000	-48.09	20240126	4965	15.01	20241210	N	006370	5000	541 억	407606	N	N	10	N	N
43	20241223	150221	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	70	2	1.26	71467530	12694	229.51	5600	5780	5560	7240	3900	5570	5630.02	3.77	0	2932	5796	5682	5576	5462	5356	5630	5410	541	1670	5000	3890	10	1	10821611	610	-2.06	0.26	12	0.12	-2740.00	21497.00	12180	20231214	-53.69	4965	20241210	13.60	11000	-48.73	20240126	4965	13.60	20241210	11000	-48.73	20240126	4965	13.60	20241210	N	006370	5000	541 억	407606	N	N	1	N	N
44	20241223	140220	57	100.00	KOSPI		유통업	N	N	N	N	N	5600	30	2	0.54	68817440	12223	220.99	5600	5780	5560	7240	3900	5570	5630.16	3.77	0	3005	5796	5682	5576	5462	5356	5630	5410	541	1670	5000	3890	10	1	10821611	606	-2.04	0.26	12	0.11	-2740.00	21497.00	12180	20231214	-54.02	4965	20241210	12.79	11000	-49.09	20240126	4965	12.79	20241210	11000	-49.09	20240126	4965	12.79	20241210	N	006370	5000	541 억	407606	N	N	1	N	N
45	20241223	130221	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	60	2	1.08	61460230	10908	197.22	5600	5780	5560	7240	3900	5570	5634.42	3.77	0	2897	5796	5682	5576	5462	5356	5630	5410	541	1670	5000	3890	10	1	10821611	609	-2.05	0.26	12	0.10	-2740.00	21497.00	12180	20231214	-53.78	4965	20241210	13.39	11000	-48.82	20240126	4965	13.39	20241210	11000	-48.82	20240126	4965	13.39	20241210	N	006370	5000	541 억	407606	N	N	1	N	N
46	20241223	120221	57	100.00	KOSPI		유통업	N	N	N	N	N	5620	50	2	0.90	57450830	10192	184.27	5600	5780	5560	7240	3900	5570	5636.86	3.77	0	2867	5796	5682	5576	5462	5356	5630	5410	541	1670	5000	3890	10	1	10821611	608	-2.05	0.26	12	0.09	-2740.00	21497.00	12180	20231214	-53.86	4965	20241210	13.19	11000	-48.91	20240126	4965	13.19	20241210	11000	-48.91	20240126	4965	13.19	20241210	N	006370	5000	541 억	407606	N	N	1	N	N
47	20241223	110220	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	80	2	1.44	57045570	10120	182.97	5600	5780	5560	7240	3900	5570	5636.91	3.77	0	2885	5796	5682	5576	5462	5356	5630	5410	541	1670	5000	3890	10	1	10821611	611	-2.06	0.26	12	0.09	-2740.00	21497.00	12180	20231214	-53.61	4965	20241210	13.80	11000	-48.64	20240126	4965	13.80	20241210	11000	-48.64	20240126	4965	13.80	20241210	N	006370	5000	541 억	407606	N	N	1	N	N
48	20241223	100220	57	100.00	KOSPI		유통업	N	N	N	N	N	5680	110	2	1.97	50920570	9022	163.12	5600	5780	5560	7240	3900	5570	5644.04	3.77	0	2240	5796	5682	5576	5462	5356	5630	5410	541	1670	5000	3890	10	1	10821611	615	-2.07	0.26	12	0.08	-2740.00	21497.00	12180	20231214	-53.37	4965	20241210	14.40	11000	-48.36	20240126	4965	14.40	20241210	11000	-48.36	20240126	4965	14.40	20241210	N	006370	5000	541 억	407606	N	N	1	N	N
49	20241223	090220	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	60	2	1.08	3997410	702	12.69	5600	5750	5600	7240	3900	5570	5694.32	3.77	0	-592	5796	5682	5576	5462	5356	5630	5410	541	1670	5000	3890	10	1	10821611	609	-2.05	0.26	12	0.01	-2740.00	21497.00	12180	20231214	-53.78	4965	20241210	13.39	11000	-48.82	20240126	4965	13.39	20241210	11000	-48.82	20240126	4965	13.39	20241210	N	006370	5000	541 억	407606	N	N	1	N	N
50	20241220	160219	57	100.00	KOSPI		유통업	N	N	N	N	N	5570	-20	5	-0.36	30529440	5531	124.83	5690	5690	5470	7260	3920	5590	5519.70	3.79	0	-2112	5696	5642	5586	5532	5476	5645	5535	541	1670	5000	3910	10	1	10821611	603	-2.03	0.26	12	0.05	-2740.00	21497.00	12300	20231213	-54.72	4965	20241210	12.19	11000	-49.36	20240126	4965	12.19	20241210	11000	-49.36	20240126	4965	12.19	20241210	N	006370	5000	541 억	409739	N	N	1	N	N
51	20241220	150219	57	100.00	KOSPI		유통업	N	N	N	N	N	5480	-110	5	-1.97	26652510	4825	108.89	5690	5690	5470	7260	3920	5590	5523.84	3.79	0	-2064	5696	5642	5586	5532	5476	5645	5535	541	1670	5000	3910	10	1	10821611	593	-2.00	0.25	12	0.04	-2740.00	21497.00	12300	20231213	-55.45	4965	20241210	10.37	11000	-50.18	20240126	4965	10.37	20241210	11000	-50.18	20240126	4965	10.37	20241210	N	006370	5000	541 억	409739	N	N	0	N	N
52	20241220	140219	57	100.00	KOSPI		유통업	N	N	N	N	N	5480	-110	5	-1.97	23236110	4202	94.83	5690	5690	5480	7260	3920	5590	5529.77	3.79	0	-2013	5696	5642	5586	5532	5476	5645	5535	541	1670	5000	3910	10	1	10821611	593	-2.00	0.25	12	0.04	-2740.00	21497.00	12300	20231213	-55.45	4965	20241210	10.37	11000	-50.18	20240126	4965	10.37	20241210	11000	-50.18	20240126	4965	10.37	20241210	N	006370	5000	541 억	409739	N	N	0	N	N
53	20241220	130220	57	100.00	KOSPI		유통업	N	N	N	N	N	5500	-90	5	-1.61	16050710	2897	65.38	5690	5690	5490	7260	3920	5590	5540.46	3.79	0	-1816	5696	5642	5586	5532	5476	5645	5535	541	1670	5000	3910	10	1	10821611	595	-2.01	0.26	12	0.03	-2740.00	21497.00	12300	20231213	-55.28	4965	20241210	10.78	11000	-50.00	20240126	4965	10.78	20241210	11000	-50.00	20240126	4965	10.78	20241210	N	006370	5000	541 억	409739	N	N	0	N	N
54	20241220	120219	57	100.00	KOSPI		유통업	N	N	N	N	N	5500	-90	5	-1.61	15198230	2742	61.88	5690	5690	5500	7260	3920	5590	5542.75	3.79	0	-1814	5696	5642	5586	5532	5476	5645	5535	541	1670	5000	3910	10	1	10821611	595	-2.01	0.26	12	0.03	-2740.00	21497.00	12300	20231213	-55.28	4965	20241210	10.78	11000	-50.00	20240126	4965	10.78	20241210	11000	-50.00	20240126	4965	10.78	20241210	N	006370	5000	541 억	409739	N	N	0	N	N
55	20241220	110218	57	100.00	KOSPI		유통업	N	N	N	N	N	5590	0	3	0.00	1321500	237	5.35	5690	5690	5550	7260	3920	5590	5575.95	3.79	0	-67	5696	5642	5586	5532	5476	5645	5535	541	1670	5000	3910	10	1	10821611	605	-2.04	0.26	12	0.00	-2740.00	21497.00	12300	20231213	-54.55	4965	20241210	12.59	11000	-49.18	20240126	4965	12.59	20241210	11000	-49.18	20240126	4965	12.59	20241210	N	006370	5000	541 억	409739	N	N	0	N	N
56	20241220	100219	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	-30	5	-0.54	1237850	222	5.01	5690	5690	5550	7260	3920	5590	5575.90	3.79	0	-62	5696	5642	5586	5532	5476	5645	5535	541	1670	5000	3910	10	1	10821611	602	-2.03	0.26	12	0.00	-2740.00	21497.00	12300	20231213	-54.80	4965	20241210	11.98	11000	-49.45	20240126	4965	11.98	20241210	11000	-49.45	20240126	4965	11.98	20241210	N	006370	5000	541 억	409739	N	N	0	N	N
57	20241220	090220	57	100.00	KOSPI		유통업	N	N	N	N	N	5680	90	2	1.61	17060	3	0.07	5690	5690	5680	7260	3920	5590	5686.67	3.79	0	-1	5696	5642	5586	5532	5476	5645	5535	541	1670	5000	3910	10	1	10821611	615	-2.07	0.26	12	0.00	-2740.00	21497.00	12300	20231213	-53.82	4965	20241210	14.40	11000	-48.36	20240126	4965	14.40	20241210	11000	-48.36	20240126	4965	14.40	20241210	N	006370	5000	541 억	409739	N	N	0	N	N
58	20241219	160220	57	100.00	KOSPI		유통업	N	N	N	N	N	5590	-50	5	-0.89	24773560	4429	69.96	5590	5640	5530	7330	3950	5640	5593.49	3.79	0	72	5886	5762	5666	5542	5446	5715	5495	541	1690	5000	3940	10	1	10821611	605	-2.04	0.26	12	0.04	-2740.00	21497.00	12300	20231213	-54.55	4965	20241210	12.59	11000	-49.18	20240126	4965	12.59	20241210	11000	-49.18	20240126	4965	12.59	20241210	N	006370	5000	541 억	409892	N	N	12	N	N
59	20241219	150218	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	0	3	0.00	24438160	4369	69.01	5590	5640	5530	7330	3950	5640	5593.54	3.79	0	79	5886	5762	5666	5542	5446	5715	5495	541	1690	5000	3940	10	1	10821611	610	-2.06	0.26	12	0.04	-2740.00	21497.00	12300	20231213	-54.15	4965	20241210	13.60	11000	-48.73	20240126	4965	13.60	20241210	11000	-48.73	20240126	4965	13.60	20241210	N	006370	5000	541 억	409892	N	N	12	N	N
60	20241219	140219	57	100.00	KOSPI		유통업	N	N	N	N	N	5550	-90	5	-1.60	23176120	4144	65.46	5590	5640	5530	7330	3950	5640	5592.69	3.79	0	109	5886	5762	5666	5542	5446	5715	5495	541	1690	5000	3940	10	1	10821611	601	-2.03	0.26	12	0.04	-2740.00	21497.00	12300	20231213	-54.88	4965	20241210	11.78	11000	-49.55	20240126	4965	11.78	20241210	11000	-49.55	20240126	4965	11.78	20241210	N	006370	5000	541 억	409892	N	N	12	N	N
61	20241219	130218	57	100.00	KOSPI		유통업	N	N	N	N	N	5610	-30	5	-0.53	17048260	3042	48.05	5590	5640	5530	7330	3950	5640	5604.29	3.79	0	78	5886	5762	5666	5542	5446	5715	5495	541	1690	5000	3940	10	1	10821611	607	-2.05	0.26	12	0.03	-2740.00	21497.00	12300	20231213	-54.39	4965	20241210	12.99	11000	-49.00	20240126	4965	12.99	20241210	11000	-49.00	20240126	4965	12.99	20241210	N	006370	5000	541 억	409892	N	N	12	N	N
62	20241219	120219	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	-10	5	-0.18	14214000	2538	40.09	5590	5640	5530	7330	3950	5640	5600.47	3.79	0	123	5886	5762	5666	5542	5446	5715	5495	541	1690	5000	3940	10	1	10821611	609	-2.05	0.26	12	0.02	-2740.00	21497.00	12300	20231213	-54.23	4965	20241210	13.39	11000	-48.82	20240126	4965	13.39	20241210	11000	-48.82	20240126	4965	13.39	20241210	N	006370	5000	541 억	409892	N	N	12	N	N
63	20241219	110219	57	100.00	KOSPI		유통업	N	N	N	N	N	5600	-40	5	-0.71	10993860	1965	31.04	5590	5640	5530	7330	3950	5640	5594.84	3.79	0	209	5886	5762	5666	5542	5446	5715	5495	541	1690	5000	3940	10	1	10821611	606	-2.04	0.26	12	0.02	-2740.00	21497.00	12300	20231213	-54.47	4965	20241210	12.79	11000	-49.09	20240126	4965	12.79	20241210	11000	-49.09	20240126	4965	12.79	20241210	N	006370	5000	541 억	409892	N	N	12	N	N
64	20241219	100219	57	100.00	KOSPI		유통업	N	N	N	N	N	5580	-60	5	-1.06	10152360	1814	28.65	5590	5640	5530	7330	3950	5640	5596.67	3.79	0	256	5886	5762	5666	5542	5446	5715	5495	541	1690	5000	3940	10	1	10821611	604	-2.04	0.26	12	0.02	-2740.00	21497.00	12300	20231213	-54.63	4965	20241210	12.39	11000	-49.27	20240126	4965	12.39	20241210	11000	-49.27	20240126	4965	12.39	20241210	N	006370	5000	541 억	409892	N	N	12	N	N
65	20241219	090218	57	100.00	KOSPI		유통업	N	N	N	N	N	5590	-50	5	-0.89	396890	71	1.12	5590	5590	5590	7330	3950	5640	5590.00	3.79	0	-16	5886	5762	5666	5542	5446	5715	5495	541	1690	5000	3940	10	1	10821611	605	-2.04	0.26	12	0.00	-2740.00	21497.00	12300	20231213	-54.55	4965	20241210	12.59	11000	-49.18	20240126	4965	12.59	20241210	11000	-49.18	20240126	4965	12.59	20241210	N	006370	5000	541 억	409892	N	N	12	N	N
66	20241218	160218	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	30	2	0.53	35807380	6331	144.58	5670	5790	5570	7290	3930	5610	5655.88	3.80	0	-1057	5836	5722	5656	5542	5476	5690	5510	541	1680	5000	3920	10	1	10821611	610	-2.06	0.26	12	0.06	-2740.00	21497.00	12300	20231213	-54.15	4965	20241210	13.60	11000	-48.73	20240126	4965	13.60	20241210	11390	-50.48	20231218	4965	13.60	20241210	N	006370	5000	541 억	411215	N	N	12	N	N
67	20241218	150219	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	30	2	0.53	34521070	6103	139.37	5670	5790	5570	7290	3930	5610	5656.41	3.80	0	-867	5836	5722	5656	5542	5476	5690	5510	541	1680	5000	3920	10	1	10821611	610	-2.06	0.26	12	0.06	-2740.00	21497.00	12300	20231213	-54.15	4965	20241210	13.60	11000	-48.73	20240126	4965	13.60	20241210	11390	-50.48	20231218	4965	13.60	20241210	N	006370	5000	541 억	411215	N	N	0	N	N
68	20241218	140218	57	100.00	KOSPI		유통업	N	N	N	N	N	5700	90	2	1.60	33564760	5934	135.51	5670	5790	5570	7290	3930	5610	5656.35	3.80	0	-811	5836	5722	5656	5542	5476	5690	5510	541	1680	5000	3920	10	1	10821611	617	-2.08	0.27	12	0.05	-2740.00	21497.00	12300	20231213	-53.66	4965	20241210	14.80	11000	-48.18	20240126	4965	14.80	20241210	11390	-49.96	20231218	4965	14.80	20241210	N	006370	5000	541 억	411215	N	N	0	N	N
69	20241218	130218	57	100.00	KOSPI		유통업	N	N	N	N	N	5740	130	2	2.32	32223280	5699	130.14	5670	5790	5570	7290	3930	5610	5654.20	3.80	0	-924	5836	5722	5656	5542	5476	5690	5510	541	1680	5000	3920	10	1	10821611	621	-2.09	0.27	12	0.05	-2740.00	21497.00	12300	20231213	-53.33	4965	20241210	15.61	11000	-47.82	20240126	4965	15.61	20241210	11390	-49.60	20231218	4965	15.61	20241210	N	006370	5000	541 억	411215	N	N	0	N	N
70	20241218	120219	57	100.00	KOSPI		유통업	N	N	N	N	N	5590	-20	5	-0.36	13105230	2332	53.25	5670	5790	5590	7290	3930	5610	5619.74	3.80	0	116	5836	5722	5656	5542	5476	5690	5510	541	1680	5000	3920	10	1	10821611	605	-2.04	0.26	12	0.02	-2740.00	21497.00	12300	20231213	-54.55	4965	20241210	12.59	11000	-49.18	20240126	4965	12.59	20241210	11390	-50.92	20231218	4965	12.59	20241210	N	006370	5000	541 억	411215	N	N	0	N	N
71	20241218	110218	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	20	2	0.36	5635380	999	22.81	5670	5790	5600	7290	3930	5610	5641.02	3.80	0	-54	5836	5722	5656	5542	5476	5690	5510	541	1680	5000	3920	10	1	10821611	609	-2.05	0.26	12	0.01	-2740.00	21497.00	12300	20231213	-54.23	4965	20241210	13.39	11000	-48.82	20240126	4965	13.39	20241210	11390	-50.57	20231218	4965	13.39	20241210	N	006370	5000	541 억	411215	N	N	0	N	N
72	20241218	100219	57	100.00	KOSPI		유통업	N	N	N	N	N	5660	50	2	0.89	2803700	494	11.28	5670	5790	5620	7290	3930	5610	5675.51	3.80	0	-50	5836	5722	5656	5542	5476	5690	5510	541	1680	5000	3920	10	1	10821611	613	-2.07	0.26	12	0.00	-2740.00	21497.00	12300	20231213	-53.98	4965	20241210	14.00	11000	-48.55	20240126	4965	14.00	20241210	11390	-50.31	20231218	4965	14.00	20241210	N	006370	5000	541 억	411215	N	N	0	N	N
73	20241218	090219	57	100.00	KOSPI		유통업	N	N	N	N	N	5670	60	2	1.07	11340	2	0.05	5670	5670	5670	7290	3930	5610	5670.00	3.80	0	0	5836	5722	5656	5542	5476	5690	5510	541	1680	5000	3920	10	1	10821611	614	-2.07	0.26	12	0.00	-2740.00	21497.00	12300	20231213	-53.90	4965	20241210	14.20	11000	-48.45	20240126	4965	14.20	20241210	11390	-50.22	20231218	4965	14.20	20241210	N	006370	5000	541 억	411215	N	N	0	N	N
74	20241217	160218	57	100.00	KOSPI			N	N	N	N	N	5610	-160	5	-2.77	24706940	4379	114.57	5770	5770	5590	7500	4040	5770	5642.14	3.82	0	-2218	6083	5926	5733	5576	5383	5830	5480	541	1730	5000	4030	10	1	10821611	607	-2.05	0.26	12	0.04	-2740.00	21497.00	12300	20231213	-54.39	4965	20241210	12.99	11000	-49.00	20240126	4965	12.99	20241210	11390	-50.75	20231218	4965	12.99	20241210	N	006370	5000	541 억	413624	N	N	0	N	N
75	20241217	150218	57	100.00	KOSPI			N	N	N	N	N	5630	-140	5	-2.43	21612920	3826	100.10	5770	5770	5590	7500	4040	5770	5648.96	3.82	0	-2210	6083	5926	5733	5576	5383	5830	5480	541	1730	5000	4030	10	1	10821611	609	-2.05	0.26	12	0.04	-2740.00	21497.00	12300	20231213	-54.23	4965	20241210	13.39	11000	-48.82	20240126	4965	13.39	20241210	11390	-50.57	20231218	4965	13.39	20241210	N	006370	5000	541 억	413624	N	N	0	N	N
76	20241217	140219	57	100.00	KOSPI			N	N	N	N	N	5640	-130	5	-2.25	19552540	3460	90.53	5770	5770	5590	7500	4040	5770	5651.02	3.82	0	-1844	6083	5926	5733	5576	5383	5830	5480	541	1730	5000	4030	10	1	10821611	610	-2.06	0.26	12	0.03	-2740.00	21497.00	12300	20231213	-54.15	4965	20241210	13.60	11000	-48.73	20240126	4965	13.60	20241210	11390	-50.48	20231218	4965	13.60	20241210	N	006370	5000	541 억	413624	N	N	0	N	N
77	20241217	130214	57	100.00	KOSPI			N	N	N	N	N	5600	-170	5	-2.95	16700230	2953	77.26	5770	5770	5600	7500	4040	5770	5655.34	3.82	0	-1727	6083	5926	5733	5576	5383	5830	5480	541	1730	5000	4030	10	1	10821611	606	-2.04	0.26	12	0.03	-2740.00	21497.00	12300	20231213	-54.47	4965	20241210	12.79	11000	-49.09	20240126	4965	12.79	20241210	11390	-50.83	20231218	4965	12.79	20241210	N	006370	5000	541 억	413624	N	N	0	N	N
78	20241217	120218	57	100.00	KOSPI			N	N	N	N	N	5650	-120	5	-2.08	6736320	1184	30.98	5770	5770	5640	7500	4040	5770	5689.46	3.82	0	-332	6083	5926	5733	5576	5383	5830	5480	541	1730	5000	4030	10	1	10821611	611	-2.06	0.26	12	0.01	-2740.00	21497.00	12300	20231213	-54.07	4965	20241210	13.80	11000	-48.64	20240126	4965	13.80	20241210	11390	-50.40	20231218	4965	13.80	20241210	N	006370	5000	541 억	413624	N	N	0	N	N
79	20241217	110218	57	100.00	KOSPI			N	N	N	N	N	5680	-90	5	-1.56	6589110	1158	30.30	5770	5770	5640	7500	4040	5770	5690.08	3.82	0	-332	6083	5926	5733	5576	5383	5830	5480	541	1730	5000	4030	10	1	10821611	615	-2.07	0.26	12	0.01	-2740.00	21497.00	12300	20231213	-53.82	4965	20241210	14.40	11000	-48.36	20240126	4965	14.40	20241210	11390	-50.13	20231218	4965	14.40	20241210	N	006370	5000	541 억	413624	N	N	0	N	N
80	20241217	100218	57	100.00	KOSPI			N	N	N	N	N	5640	-130	5	-2.25	6395370	1124	29.41	5770	5770	5640	7500	4040	5770	5689.83	3.82	0	-329	6083	5926	5733	5576	5383	5830	5480	541	1730	5000	4030	10	1	10821611	610	-2.06	0.26	12	0.01	-2740.00	21497.00	12300	20231213	-54.15	4965	20241210	13.60	11000	-48.73	20240126	4965	13.60	20241210	11390	-50.48	20231218	4965	13.60	20241210	N	006370	5000	541 억	413624	N	N	0	N	N
81	20241217	090217	57	100.00	KOSPI			N	N	N	N	N	5690	-80	5	-1.39	2003760	350	9.16	5770	5770	5690	7500	4040	5770	5725.03	3.82	0	-316	6083	5926	5733	5576	5383	5830	5480	541	1730	5000	4030	10	1	10821611	616	-2.08	0.26	12	0.00	-2740.00	21497.00	12300	20231213	-53.74	4965	20241210	14.60	11000	-48.27	20240126	4965	14.60	20241210	11390	-50.04	20231218	4965	14.60	20241210	N	006370	5000	541 억	413624	N	N	0	N	N
82	20241216	160217	57	100.00	KOSPI			N	N	N	N	N	5770	-10	5	-0.17	21848250	3812	57.44	5800	5890	5540	7510	4050	5780	5731.44	3.82	0	-163	5920	5850	5760	5690	5600	5805	5645	541	1730	5000	4040	10	1	10821611	624	-2.11	0.27	12	0.04	-2740.00	21497.00	12500	20231207	-53.84	4965	20241210	16.21	11000	-47.55	20240126	4965	16.21	20241210	11390	-49.34	20231218	4965	16.21	20241210	N	006370	5000	541 억	413787	N	N	10	N	N
83	20241216	150218	57	100.00	KOSPI			N	N	N	N	N	5670	-110	5	-1.90	16518100	2885	43.47	5800	5890	5540	7510	4050	5780	5725.51	3.82	0	-69	5920	5850	5760	5690	5600	5805	5645	541	1730	5000	4040	10	1	10821611	614	-2.07	0.26	12	0.03	-2740.00	21497.00	12500	20231207	-54.64	4965	20241210	14.20	11000	-48.45	20240126	4965	14.20	20241210	11390	-50.22	20231218	4965	14.20	20241210	N	006370	5000	541 억	413787	N	N	10	N	N
84	20241216	140217	57	100.00	KOSPI			N	N	N	N	N	5740	-40	5	-0.69	12307470	2145	32.32	5800	5890	5540	7510	4050	5780	5737.75	3.82	0	-353	5920	5850	5760	5690	5600	5805	5645	541	1730	5000	4040	10	1	10821611	621	-2.09	0.27	12	0.02	-2740.00	21497.00	12500	20231207	-54.08	4965	20241210	15.61	11000	-47.82	20240126	4965	15.61	20241210	11390	-49.60	20231218	4965	15.61	20241210	N	006370	5000	541 억	413787	N	N	10	N	N
85	20241216	130218	57	100.00	KOSPI			N	N	N	N	N	5730	-50	5	-0.87	11888970	2072	31.22	5800	5890	5540	7510	4050	5780	5737.92	3.82	0	-280	5920	5850	5760	5690	5600	5805	5645	541	1730	5000	4040	10	1	10821611	620	-2.09	0.27	12	0.02	-2740.00	21497.00	12500	20231207	-54.16	4965	20241210	15.41	11000	-47.91	20240126	4965	15.41	20241210	11390	-49.69	20231218	4965	15.41	20241210	N	006370	5000	541 억	413787	N	N	10	N	N
86	20241216	120218	57	100.00	KOSPI			N	N	N	N	N	5730	-50	5	-0.87	9936900	1733	26.12	5800	5890	5540	7510	4050	5780	5733.93	3.82	0	-260	5920	5850	5760	5690	5600	5805	5645	541	1730	5000	4040	10	1	10821611	620	-2.09	0.27	12	0.02	-2740.00	21497.00	12500	20231207	-54.16	4965	20241210	15.41	11000	-47.91	20240126	4965	15.41	20241210	11390	-49.69	20231218	4965	15.41	20241210	N	006370	5000	541 억	413787	N	N	10	N	N
87	20241216	110218	57	100.00	KOSPI			N	N	N	N	N	5770	-10	5	-0.17	7945220	1386	20.89	5800	5890	5540	7510	4050	5780	5732.48	3.82	0	-277	5920	5850	5760	5690	5600	5805	5645	541	1730	5000	4040	10	1	10821611	624	-2.11	0.27	12	0.01	-2740.00	21497.00	12500	20231207	-53.84	4965	20241210	16.21	11000	-47.55	20240126	4965	16.21	20241210	11390	-49.34	20231218	4965	16.21	20241210	N	006370	5000	541 억	413787	N	N	10	N	N
88	20241216	100217	57	100.00	KOSPI			N	N	N	N	N	5780	0	3	0.00	4235180	743	11.20	5800	5890	5540	7510	4050	5780	5700.11	3.82	0	-11	5920	5850	5760	5690	5600	5805	5645	541	1730	5000	4040	10	1	10821611	625	-2.11	0.27	12	0.01	-2740.00	21497.00	12500	20231207	-53.76	4965	20241210	16.41	11000	-47.45	20240126	4965	16.41	20241210	11390	-49.25	20231218	4965	16.41	20241210	N	006370	5000	541 억	413787	N	N	10	N	N
89	20241216	090218	57	100.00	KOSPI			N	N	N	N	N	5780	0	3	0.00	0	0	0.00	0	0	0	7510	4050	5780	0.00	3.82	0	0	5920	5850	5760	5690	5600	5805	5645	541	1730	5000	4040	10	1	10821611	625	-2.11	0.27	12	0.00	-2740.00	21497.00	12500	20231207	-53.76	4965	20241210	16.41	11000	-47.45	20240126	4965	16.41	20241210	11390	-49.25	20231218	4965	16.41	20241210	N	006370	5000	541 억	413787	N	N	10	N	N
90	20241213	160212	57	100.00	KOSPI			N	N	N	N	N	5780	20	2	0.35	38208430	6636	53.67	5790	5830	5670	7480	4040	5760	5757.39	3.84	0	-2113	5920	5840	5710	5630	5500	5880	5670	541	1720	5000	4030	10	1	10821611	625	-2.11	0.27	12	0.06	-2740.00	21497.00	12700	20231206	-54.49	4965	20241210	16.41	11000	-47.45	20240126	4965	16.41	20241210	12300	-53.01	20231213	4965	16.41	20241210	N	006370	5000	541 억	416086	N	N	10	N	N
91	20241213	150217	57	100.00	KOSPI			N	N	N	N	N	5780	20	2	0.35	29694690	5163	41.76	5790	5830	5670	7480	4040	5760	5751.44	3.84	0	-1664	5920	5840	5710	5630	5500	5880	5670	541	1720	5000	4030	10	1	10821611	625	-2.11	0.27	12	0.05	-2740.00	21497.00	12700	20231206	-54.49	4965	20241210	16.41	11000	-47.45	20240126	4965	16.41	20241210	12300	-53.01	20231213	4965	16.41	20241210	N	006370	5000	541 억	416086	N	N	0	N	N
92	20241213	140218	57	100.00	KOSPI			N	N	N	N	N	5760	0	3	0.00	27113070	4716	38.14	5790	5830	5670	7480	4040	5760	5749.17	3.84	0	-1662	5920	5840	5710	5630	5500	5880	5670	541	1720	5000	4030	10	1	10821611	623	-2.10	0.27	12	0.04	-2740.00	21497.00	12700	20231206	-54.65	4965	20241210	16.01	11000	-47.64	20240126	4965	16.01	20241210	12300	-53.17	20231213	4965	16.01	20241210	N	006370	5000	541 억	416086	N	N	0	N	N
93	20241213	130218	57	100.00	KOSPI			N	N	N	N	N	5770	10	2	0.17	17053200	2974	24.05	5790	5830	5670	7480	4040	5760	5734.10	3.84	0	-1249	5920	5840	5710	5630	5500	5880	5670	541	1720	5000	4030	10	1	10821611	624	-2.11	0.27	12	0.03	-2740.00	21497.00	12700	20231206	-54.57	4965	20241210	16.21	11000	-47.55	20240126	4965	16.21	20241210	12300	-53.09	20231213	4965	16.21	20241210	N	006370	5000	541 억	416086	N	N	0	N	N
94	20241213	120218	57	100.00	KOSPI			N	N	N	N	N	5680	-80	5	-1.39	16424700	2865	23.17	5790	5830	5670	7480	4040	5760	5732.88	3.84	0	-1234	5920	5840	5710	5630	5500	5880	5670	541	1720	5000	4030	10	1	10821611	615	-2.07	0.26	12	0.03	-2740.00	21497.00	12700	20231206	-55.28	4965	20241210	14.40	11000	-48.36	20240126	4965	14.40	20241210	12300	-53.82	20231213	4965	14.40	20241210	N	006370	5000	541 억	416086	N	N	0	N	N
95	20241213	110217	57	100.00	KOSPI			N	N	N	N	N	5740	-20	5	-0.35	12837560	2234	18.07	5790	5830	5700	7480	4040	5760	5746.45	3.84	0	-1084	5920	5840	5710	5630	5500	5880	5670	541	1720	5000	4030	10	1	10821611	621	-2.09	0.27	12	0.02	-2740.00	21497.00	12700	20231206	-54.80	4965	20241210	15.61	11000	-47.82	20240126	4965	15.61	20241210	12300	-53.33	20231213	4965	15.61	20241210	N	006370	5000	541 억	416086	N	N	0	N	N
96	20241213	100217	57	100.00	KOSPI			N	N	N	N	N	5770	10	2	0.17	5865560	1017	8.23	5790	5830	5720	7480	4040	5760	5767.51	3.84	0	-325	5920	5840	5710	5630	5500	5880	5670	541	1720	5000	4030	10	1	10821611	624	-2.11	0.27	12	0.01	-2740.00	21497.00	12700	20231206	-54.57	4965	20241210	16.21	11000	-47.55	20240126	4965	16.21	20241210	12300	-53.09	20231213	4965	16.21	20241210	N	006370	5000	541 억	416086	N	N	0	N	N
97	20241213	090217	57	100.00	KOSPI			N	N	N	N	N	5790	30	2	0.52	966930	167	1.35	5790	5790	5790	7480	4040	5760	5790.00	3.84	0	-155	5920	5840	5710	5630	5500	5880	5670	541	1720	5000	4030	10	1	10821611	627	-2.11	0.27	12	0.00	-2740.00	21497.00	12700	20231206	-54.41	4965	20241210	16.62	11000	-47.36	20240126	4965	16.62	20241210	12300	-52.93	20231213	4965	16.62	20241210	N	006370	5000	541 억	416086	N	N	0	N	N
98	20241212	160217	57	100.00	KOSPI			N	N	N	N	N	5760	210	2	3.78	70672060	12363	156.47	5660	5790	5580	7210	3890	5550	5708.99	3.85	0	54	5796	5672	5456	5332	5116	5735	5395	541	1660	5000	3880	10	1	10821611	623	-2.10	0.27	12	0.11	-2740.00	21497.00	12750	20231205	-54.82	4965	20241210	16.01	11000	-47.64	20240126	4965	16.01	20241210	12300	-53.17	20231213	4965	16.01	20241210	N	006370	5000	541 억	416667	N	N	0	N	N
99	20241212	150217	57	100.00	KOSPI			N	N	N	N	N	5770	220	2	3.96	37559860	6601	83.55	5660	5790	5580	7210	3890	5550	5690.03	3.85	0	-327	5796	5672	5456	5332	5116	5735	5395	541	1660	5000	3880	10	1	10821611	624	-2.11	0.27	12	0.06	-2740.00	21497.00	12750	20231205	-54.75	4965	20241210	16.21	11000	-47.55	20240126	4965	16.21	20241210	12300	-53.09	20231213	4965	16.21	20241210	N	006370	5000	541 억	416667	N	N	0	N	N
100	20241212	140217	57	100.00	KOSPI			N	N	N	N	N	5750	200	2	3.60	32304930	5683	71.93	5660	5780	5580	7210	3890	5550	5684.49	3.85	0	-346	5796	5672	5456	5332	5116	5735	5395	541	1660	5000	3880	10	1	10821611	622	-2.10	0.27	12	0.05	-2740.00	21497.00	12750	20231205	-54.90	4965	20241210	15.81	11000	-47.73	20240126	4965	15.81	20241210	12300	-53.25	20231213	4965	15.81	20241210	N	006370	5000	541 억	416667	N	N	0	N	N
101	20241212	130217	57	100.00	KOSPI			N	N	N	N	N	5680	130	2	2.34	17315570	3065	38.79	5660	5690	5580	7210	3890	5550	5649.45	3.85	0	-498	5796	5672	5456	5332	5116	5735	5395	541	1660	5000	3880	10	1	10821611	615	-2.07	0.26	12	0.03	-2740.00	21497.00	12750	20231205	-55.45	4965	20241210	14.40	11000	-48.36	20240126	4965	14.40	20241210	12300	-53.82	20231213	4965	14.40	20241210	N	006370	5000	541 억	416667	N	N	0	N	N
102	20241212	120215	57	100.00	KOSPI			N	N	N	N	N	5660	110	2	1.98	8584630	1524	19.29	5660	5690	5580	7210	3890	5550	5632.96	3.85	0	-256	5796	5672	5456	5332	5116	5735	5395	541	1660	5000	3880	10	1	10821611	613	-2.07	0.26	12	0.01	-2740.00	21497.00	12750	20231205	-55.61	4965	20241210	14.00	11000	-48.55	20240126	4965	14.00	20241210	12300	-53.98	20231213	4965	14.00	20241210	N	006370	5000	541 억	416667	N	N	0	N	N
103	20241212	110216	57	100.00	KOSPI			N	N	N	N	N	5670	120	2	2.16	7884280	1400	17.72	5660	5690	5580	7210	3890	5550	5631.63	3.85	0	-219	5796	5672	5456	5332	5116	5735	5395	541	1660	5000	3880	10	1	10821611	614	-2.07	0.26	12	0.01	-2740.00	21497.00	12750	20231205	-55.53	4965	20241210	14.20	11000	-48.45	20240126	4965	14.20	20241210	12300	-53.90	20231213	4965	14.20	20241210	N	006370	5000	541 억	416667	N	N	0	N	N
104	20241212	100216	57	100.00	KOSPI			N	N	N	N	N	5600	50	2	0.90	4499960	799	10.11	5660	5690	5580	7210	3890	5550	5631.99	3.85	0	-229	5796	5672	5456	5332	5116	5735	5395	541	1660	5000	3880	10	1	10821611	606	-2.04	0.26	12	0.01	-2740.00	21497.00	12750	20231205	-56.08	4965	20241210	12.79	11000	-49.09	20240126	4965	12.79	20241210	12300	-54.47	20231213	4965	12.79	20241210	N	006370	5000	541 억	416667	N	N	0	N	N
105	20241212	090217	57	100.00	KOSPI			N	N	N	N	N	5690	140	2	2.52	300130	53	0.67	5660	5690	5660	7210	3890	5550	5662.83	3.85	0	-17	5796	5672	5456	5332	5116	5735	5395	541	1660	5000	3880	10	1	10821611	616	-2.08	0.26	12	0.00	-2740.00	21497.00	12750	20231205	-55.37	4965	20241210	14.60	11000	-48.27	20240126	4965	14.60	20241210	12300	-53.74	20231213	4965	14.60	20241210	N	006370	5000	541 억	416667	N	N	0	N	N
106	20241211	160215	57	100.00	KOSPI			N	N	N	N	N	5550	310	2	5.92	43410870	7901	25.57	5240	5580	5240	6810	3670	5240	5494.35	3.83	0	1777	5610	5425	5195	5010	4780	5517	5102	541	1570	5000	3660	10	1	10821611	601	-2.03	0.26	12	0.07	-2740.00	21497.00	12750	20231205	-56.47	4965	20241210	11.78	11000	-49.55	20240126	4965	11.78	20241210	12300	-54.88	20231213	4965	11.78	20241210	N	006370	5000	541 억	414890	N	N	0	N	N
107	20241211	150155	57	100.00	KOSPI			N	N	N	N	N	5520	280	2	5.34	43127850	7850	25.40	5240	5580	5240	6810	3670	5240	5493.99	3.83	0	1780	5610	5425	5195	5010	4780	5517	5102	541	1570	5000	3660	10	1	10821611	597	-2.01	0.26	12	0.07	-2740.00	21497.00	12750	20231205	-56.71	4965	20241210	11.18	11000	-49.82	20240126	4965	11.18	20241210	12300	-55.12	20231213	4965	11.18	20241210	N	006370	5000	541 억	414890	N	N	0	N	N
108	20241211	140216	57	100.00	KOSPI			N	N	N	N	N	5530	290	2	5.53	39614650	7216	23.35	5240	5580	5240	6810	3670	5240	5489.84	3.83	0	1365	5610	5425	5195	5010	4780	5517	5102	541	1570	5000	3660	10	1	10821611	598	-2.02	0.26	12	0.07	-2740.00	21497.00	12750	20231205	-56.63	4965	20241210	11.38	11000	-49.73	20240126	4965	11.38	20241210	12300	-55.04	20231213	4965	11.38	20241210	N	006370	5000	541 억	414890	N	N	0	N	N
109	20241211	130216	57	100.00	KOSPI			N	N	N	N	N	5470	230	2	4.39	37229660	6782	21.94	5240	5580	5240	6810	3670	5240	5489.48	3.83	0	1269	5610	5425	5195	5010	4780	5517	5102	541	1570	5000	3660	10	1	10821611	592	-2.00	0.25	12	0.06	-2740.00	21497.00	12750	20231205	-57.10	4965	20241210	10.17	11000	-50.27	20240126	4965	10.17	20241210	12300	-55.53	20231213	4965	10.17	20241210	N	006370	5000	541 억	414890	N	N	0	N	N
110	20241211	120216	57	100.00	KOSPI			N	N	N	N	N	5480	240	2	4.58	35751310	6511	21.07	5240	5580	5240	6810	3670	5240	5490.91	3.83	0	1006	5610	5425	5195	5010	4780	5517	5102	541	1570	5000	3660	10	1	10821611	593	-2.00	0.25	12	0.06	-2740.00	21497.00	12750	20231205	-57.02	4965	20241210	10.37	11000	-50.18	20240126	4965	10.37	20241210	12300	-55.45	20231213	4965	10.37	20241210	N	006370	5000	541 억	414890	N	N	0	N	N
111	20241211	110217	57	100.00	KOSPI			N	N	N	N	N	5470	230	2	4.39	32701250	5955	19.27	5240	5580	5240	6810	3670	5240	5491.39	3.83	0	979	5610	5425	5195	5010	4780	5517	5102	541	1570	5000	3660	10	1	10821611	592	-2.00	0.25	12	0.06	-2740.00	21497.00	12750	20231205	-57.10	4965	20241210	10.17	11000	-50.27	20240126	4965	10.17	20241210	12300	-55.53	20231213	4965	10.17	20241210	N	006370	5000	541 억	414890	N	N	0	N	N
112	20241211	100216	57	100.00	KOSPI			N	N	N	N	N	5510	270	2	5.15	21478920	3912	12.66	5240	5580	5240	6810	3670	5240	5490.52	3.83	0	355	5610	5425	5195	5010	4780	5517	5102	541	1570	5000	3660	10	1	10821611	596	-2.01	0.26	12	0.04	-2740.00	21497.00	12750	20231205	-56.78	4965	20241210	10.98	11000	-49.91	20240126	4965	10.98	20241210	12300	-55.20	20231213	4965	10.98	20241210	N	006370	5000	541 억	414890	N	N	0	N	N
113	20241211	090217	57	100.00	KOSPI			N	N	N	N	N	5240	0	3	0.00	83840	16	0.05	5240	5240	5240	6810	3670	5240	5240.00	3.83	0	0	5610	5425	5195	5010	4780	5517	5102	541	1570	5000	3660	10	1	10821611	567	-1.91	0.24	12	0.00	-2740.00	21497.00	12750	20231205	-58.90	4965	20241210	5.54	11000	-52.36	20240126	4965	5.54	20241210	12300	-57.40	20231213	4965	5.54	20241210	N	006370	5000	541 억	414890	N	N	0	N	N
114	20241210	160216	57	100.00	KOSPI	신저가		N	N	N	N	N	5240	90	2	1.75	162060840	30882	190.00	5230	5380	4965	6690	3610	5150	5249.69	3.76	0	8150	5616	5382	5216	4982	4816	5300	4900	541	1540	5000	3600	10	1	10821611	567	-1.91	0.24	12	0.29	-2740.00	21497.00	12750	20231205	-58.90	4965	20241210	5.54	11000	-52.36	20240126	4965	5.54	20241210	12300	-57.40	20231213	4965	5.54	20241210	N	006370	5000	541 억	406740	N	N	0	N	N
115	20241210	150216	57	100.00	KOSPI	신저가		N	N	N	N	N	5310	160	2	3.11	121826710	23206	142.77	5230	5380	4965	6690	3610	5150	5249.79	3.76	0	8134	5616	5382	5216	4982	4816	5300	4900	541	1540	5000	3600	10	1	10821611	575	-1.94	0.25	12	0.21	-2740.00	21497.00	12750	20231205	-58.35	4965	20241210	6.95	11000	-51.73	20240126	4965	6.95	20241210	12300	-56.83	20231213	4965	6.95	20241210	N	006370	5000	541 억	406740	N	N	0	N	N
116	20241210	140216	57	100.00	KOSPI	신저가		N	N	N	N	N	5300	150	2	2.91	104362640	19921	122.56	5230	5350	4965	6690	3610	5150	5238.83	3.76	0	8053	5616	5382	5216	4982	4816	5300	4900	541	1540	5000	3600	10	1	10821611	574	-1.93	0.25	12	0.18	-2740.00	21497.00	12750	20231205	-58.43	4965	20241210	6.75	11000	-51.82	20240126	4965	6.75	20241210	12300	-56.91	20231213	4965	6.75	20241210	N	006370	5000	541 억	406740	N	N	0	N	N
117	20241210	130215	57	100.00	KOSPI	신저가		N	N	N	N	N	5270	120	2	2.33	87691880	16765	103.14	5230	5350	4965	6690	3610	5150	5230.65	3.76	0	5941	5616	5382	5216	4982	4816	5300	4900	541	1540	5000	3600	10	1	10821611	570	-1.92	0.25	12	0.15	-2740.00	21497.00	12750	20231205	-58.67	4965	20241210	6.14	11000	-52.09	20240126	4965	6.14	20241210	12300	-57.15	20231213	4965	6.14	20241210	N	006370	5000	541 억	406740	N	N	0	N	N
118	20241210	120215	57	100.00	KOSPI	신저가		N	N	N	N	N	5310	160	2	3.11	82409930	15765	96.99	5230	5350	4965	6690	3610	5150	5227.40	3.76	0	5917	5616	5382	5216	4982	4816	5300	4900	541	1540	5000	3600	10	1	10821611	575	-1.94	0.25	12	0.15	-2740.00	21497.00	12750	20231205	-58.35	4965	20241210	6.95	11000	-51.73	20240126	4965	6.95	20241210	12300	-56.83	20231213	4965	6.95	20241210	N	006370	5000	541 억	406740	N	N	0	N	N
119	20241210	110215	57	100.00	KOSPI	신저가		N	N	N	N	N	5240	90	2	1.75	65576920	12583	77.41	5230	5350	4965	6690	3610	5150	5211.55	3.76	0	3904	5616	5382	5216	4982	4816	5300	4900	541	1540	5000	3600	10	1	10821611	567	-1.91	0.24	12	0.12	-2740.00	21497.00	12750	20231205	-58.90	4965	20241210	5.54	11000	-52.36	20240126	4965	5.54	20241210	12300	-57.40	20231213	4965	5.54	20241210	N	006370	5000	541 억	406740	N	N	0	N	N
120	20241210	100215	57	100.00	KOSPI	신저가		N	N	N	N	N	5260	110	2	2.14	54370880	10449	64.29	5230	5350	4965	6690	3610	5150	5203.45	3.76	0	2544	5616	5382	5216	4982	4816	5300	4900	541	1540	5000	3600	10	1	10821611	569	-1.92	0.24	12	0.10	-2740.00	21497.00	12750	20231205	-58.75	4965	20241210	5.94	11000	-52.18	20240126	4965	5.94	20241210	12300	-57.24	20231213	4965	5.94	20241210	N	006370	5000	541 억	406740	N	N	0	N	N
121	20241210	090217	57	100.00	KOSPI			N	N	N	N	N	5150	0	3	0.00	4130460	802	4.93	5230	5230	5150	6690	3610	5150	5150.20	3.76	0	799	5616	5382	5216	4982	4816	5300	4900	541	1540	5000	3600	10	1	10821611	557	-1.88	0.24	12	0.01	-2740.00	21497.00	12750	20231205	-59.61	5050	20241209	1.98	11000	-53.18	20240126	5050	1.98	20241209	12300	-58.13	20231213	5050	1.98	20241209	N	006370	5000	541 억	406740	N	N	0	N	N
122	20241209	160214	57	100.00	KOSPI	신저가		N	N	N	N	N	5150	-310	5	-5.68	84865920	16254	96.99	5450	5450	5050	7090	3830	5460	5219.76	3.73	0	2662	5786	5622	5486	5322	5186	5555	5255	541	1630	5000	3820	10	1	10821611	557	-1.88	0.24	12	0.15	-2740.00	21497.00	12750	20231205	-59.61	5050	20241209	1.98	11000	-53.18	20240126	5050	1.98	20241209	12300	-58.13	20231213	5050	1.98	20241209	N	006370	5000	541 억	404085	N	N	0	N	N
123	20241209	150216	57	100.00	KOSPI	신저가		N	N	N	N	N	5300	-160	5	-2.93	77539710	14839	88.55	5450	5450	5050	7090	3830	5460	5223.81	3.73	0	2590	5786	5622	5486	5322	5186	5555	5255	541	1630	5000	3820	10	1	10821611	574	-1.93	0.25	12	0.14	-2740.00	21497.00	12750	20231205	-58.43	5050	20241209	4.95	11000	-51.82	20240126	5050	4.95	20241209	12300	-56.91	20231213	5050	4.95	20241209	N	006370	5000	541 억	404085	N	N	0	N	N
124	20241209	140216	57	100.00	KOSPI	신저가		N	N	N	N	N	5230	-230	5	-4.21	64292200	12298	73.39	5450	5450	5050	7090	3830	5460	5225.96	3.73	0	2113	5786	5622	5486	5322	5186	5555	5255	541	1630	5000	3820	10	1	10821611	566	-1.91	0.24	12	0.11	-2740.00	21497.00	12750	20231205	-58.98	5050	20241209	3.56	11000	-52.45	20240126	5050	3.56	20241209	12300	-57.48	20231213	5050	3.56	20241209	N	006370	5000	541 억	404085	N	N	0	N	N
125	20241209	130217	57	100.00	KOSPI	신저가		N	N	N	N	N	5260	-200	5	-3.66	61027090	11674	69.66	5450	5450	5050	7090	3830	5460	5225.60	3.73	0	2089	5786	5622	5486	5322	5186	5555	5255	541	1630	5000	3820	10	1	10821611	569	-1.92	0.24	12	0.11	-2740.00	21497.00	12750	20231205	-58.75	5050	20241209	4.16	11000	-52.18	20240126	5050	4.16	20241209	12300	-57.24	20231213	5050	4.16	20241209	N	006370	5000	541 억	404085	N	N	0	N	N
126	20241209	120215	57	100.00	KOSPI	신저가		N	N	N	N	N	5220	-240	5	-4.40	55232400	10560	63.01	5450	5450	5050	7090	3830	5460	5228.15	3.73	0	1996	5786	5622	5486	5322	5186	5555	5255	541	1630	5000	3820	10	1	10821611	565	-1.91	0.24	12	0.10	-2740.00	21497.00	12750	20231205	-59.06	5050	20241209	3.37	11000	-52.55	20240126	5050	3.37	20241209	12300	-57.56	20231213	5050	3.37	20241209	N	006370	5000	541 억	404085	N	N	0	N	N
127	20241209	110216	57	100.00	KOSPI	신저가		N	N	N	N	N	5240	-220	5	-4.03	29526770	5627	33.58	5450	5450	5050	7090	3830	5460	5243.49	3.73	0	160	5786	5622	5486	5322	5186	5555	5255	541	1630	5000	3820	10	1	10821611	567	-1.91	0.24	12	0.05	-2740.00	21497.00	12750	20231205	-58.90	5050	20241209	3.76	11000	-52.36	20240126	5050	3.76	20241209	12300	-57.40	20231213	5050	3.76	20241209	N	006370	5000	541 억	404085	N	N	0	N	N
128	20241209	100216	57	100.00	KOSPI	신저가		N	N	N	N	N	5390	-70	5	-1.28	25554620	4875	29.09	5450	5450	5050	7090	3830	5460	5237.41	3.73	0	74	5786	5622	5486	5322	5186	5555	5255	541	1630	5000	3820	10	1	10821611	583	-1.97	0.25	12	0.05	-2740.00	21497.00	12750	20231205	-57.73	5050	20241209	6.73	11000	-51.00	20240126	5050	6.73	20241209	12300	-56.18	20231213	5050	6.73	20241209	N	006370	5000	541 억	404085	N	N	0	N	N
129	20241209	090214	57	100.00	KOSPI			N	N	N	N	N	5450	-10	5	-0.18	736750	135	0.81	5450	5450	5450	7090	3830	5460	5450.00	3.73	0	0	5786	5622	5486	5322	5186	5555	5255	541	1630	5000	3820	10	1	10821611	590	-1.99	0.25	12	0.00	-2740.00	21497.00	12750	20231205	-57.25	5350	20241206	1.87	11000	-50.45	20240126	5350	1.87	20241206	12300	-55.69	20231213	5350	1.87	20241206	N	006370	5000	541 억	404085	N	N	0	N	N
130	20241206	160215	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5460	-140	5	-2.50	91056870	16708	157.41	5650	5650	5350	7280	3920	5600	5449.90	3.72	0	1258	5966	5782	5676	5492	5386	5730	5440	541	1680	5000	3920	10	1	10821611	591	-1.99	0.25	12	0.15	-2740.00	21497.00	12750	20231205	-57.18	5350	20241206	2.06	11000	-50.36	20240126	5350	2.06	20241206	12700	-57.01	20231206	5350	2.06	20241206	N	006370	5000	541 억	402816	N	N	0	N	N
131	20241206	150214	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5540	-60	5	-1.07	89138740	16358	154.12	5650	5650	5350	7280	3920	5600	5449.24	3.72	0	1202	5966	5782	5676	5492	5386	5730	5440	541	1680	5000	3920	10	1	10821611	600	-2.02	0.26	12	0.15	-2740.00	21497.00	12750	20231205	-56.55	5350	20241206	3.55	11000	-49.64	20240126	5350	3.55	20241206	12700	-56.38	20231206	5350	3.55	20241206	N	006370	5000	541 억	402816	N	N	0	N	N
132	20241206	140214	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5460	-140	5	-2.50	87308900	16025	150.98	5650	5650	5350	7280	3920	5600	5448.29	3.72	0	1206	5966	5782	5676	5492	5386	5730	5440	541	1680	5000	3920	10	1	10821611	591	-1.99	0.25	12	0.15	-2740.00	21497.00	12750	20231205	-57.18	5350	20241206	2.06	11000	-50.36	20240126	5350	2.06	20241206	12700	-57.01	20231206	5350	2.06	20241206	N	006370	5000	541 억	402816	N	N	0	N	N
133	20241206	130214	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5460	-140	5	-2.50	86408020	15860	149.43	5650	5650	5350	7280	3920	5600	5448.17	3.72	0	1150	5966	5782	5676	5492	5386	5730	5440	541	1680	5000	3920	10	1	10821611	591	-1.99	0.25	12	0.15	-2740.00	21497.00	12750	20231205	-57.18	5350	20241206	2.06	11000	-50.36	20240126	5350	2.06	20241206	12700	-57.01	20231206	5350	2.06	20241206	N	006370	5000	541 억	402816	N	N	0	N	N
134	20241206	120214	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5450	-150	5	-2.68	80584270	14794	139.38	5650	5650	5350	7280	3920	5600	5447.09	3.72	0	1136	5966	5782	5676	5492	5386	5730	5440	541	1680	5000	3920	10	1	10821611	590	-1.99	0.25	12	0.14	-2740.00	21497.00	12750	20231205	-57.25	5350	20241206	1.87	11000	-50.45	20240126	5350	1.87	20241206	12700	-57.09	20231206	5350	1.87	20241206	N	006370	5000	541 억	402816	N	N	0	N	N
135	20241206	110215	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5380	-220	5	-3.93	67798020	12439	117.19	5650	5650	5350	7280	3920	5600	5450.44	3.72	0	-147	5966	5782	5676	5492	5386	5730	5440	541	1680	5000	3920	10	1	10821611	582	-1.96	0.25	12	0.11	-2740.00	21497.00	12750	20231205	-57.80	5350	20241206	0.56	11000	-51.09	20240126	5350	0.56	20241206	12700	-57.64	20231206	5350	0.56	20241206	N	006370	5000	541 억	402816	N	N	0	N	N
136	20241206	100213	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5560	-40	5	-0.71	17603110	3198	30.13	5650	5650	5460	7280	3920	5600	5504.41	3.72	0	-7	5966	5782	5676	5492	5386	5730	5440	541	1680	5000	3920	10	1	10821611	602	-2.03	0.26	12	0.03	-2740.00	21497.00	12750	20231205	-56.39	5460	20241206	1.83	11000	-49.45	20240126	5460	1.83	20241206	12700	-56.22	20231206	5460	1.83	20241206	N	006370	5000	541 억	402816	N	N	0	N	N
137	20241206	090214	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	50	2	0.89	22600	4	0.04	5650	5650	5650	7280	3920	5600	5650.00	3.72	0	0	5966	5782	5676	5492	5386	5730	5440	541	1680	5000	3920	10	1	10821611	611	-2.06	0.26	12	0.00	-2740.00	21497.00	12750	20231205	-55.69	5570	20241205	1.44	11000	-48.64	20240126	5570	1.44	20241205	12700	-55.51	20231206	5570	1.44	20241205	N	006370	5000	541 억	402816	N	N	0	N	N
138	20241205	160211	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5600	-100	5	-1.75	59648560	10614	50.42	5860	5860	5570	7410	3990	5700	5619.80	3.75	0	-292	6006	5852	5716	5562	5426	5785	5495	541	1710	5000	3990	10	1	10821611	606	-2.04	0.26	12	0.10	-2740.00	21497.00	12750	20231205	-56.08	5570	20241205	0.54	11000	-49.09	20240126	5570	0.54	20241205	12750	-56.08	20231205	5570	0.54	20241205	N	006370	5000	541 억	405309	N	N	0	N	N
139	20241205	150213	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5620	-80	5	-1.40	56314870	10021	47.60	5860	5860	5570	7410	3990	5700	5619.69	3.75	0	-245	6006	5852	5716	5562	5426	5785	5495	541	1710	5000	3990	10	1	10821611	608	-2.05	0.26	12	0.09	-2740.00	21497.00	12750	20231205	-55.92	5570	20241205	0.90	11000	-48.91	20240126	5570	0.90	20241205	12750	-55.92	20231205	5570	0.90	20241205	N	006370	5000	541 억	405309	N	N	0	N	N
140	20241205	140212	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5620	-80	5	-1.40	43406570	7715	36.65	5860	5860	5570	7410	3990	5700	5626.26	3.75	0	-578	6006	5852	5716	5562	5426	5785	5495	541	1710	5000	3990	10	1	10821611	608	-2.05	0.26	12	0.07	-2740.00	21497.00	12750	20231205	-55.92	5570	20241205	0.90	11000	-48.91	20240126	5570	0.90	20241205	12750	-55.92	20231205	5570	0.90	20241205	N	006370	5000	541 억	405309	N	N	0	N	N
141	20241205	130213	57	100.00	KOSPI		유통업	N	N	N	N	N	5600	-100	5	-1.75	36166990	6420	30.49	5860	5860	5590	7410	3990	5700	5633.49	3.75	0	-729	6006	5852	5716	5562	5426	5785	5495	541	1710	5000	3990	10	1	10821611	606	-2.04	0.26	12	0.06	-2740.00	21497.00	12750	20231205	-56.08	5580	20241204	0.36	11000	-49.09	20240126	5580	0.36	20241204	12750	-56.08	20231205	5580	0.36	20241204	N	006370	5000	541 억	405309	N	N	0	N	N
142	20241205	120213	57	100.00	KOSPI		유통업	N	N	N	N	N	5620	-80	5	-1.40	30144200	5346	25.39	5860	5860	5590	7410	3990	5700	5638.65	3.75	0	-650	6006	5852	5716	5562	5426	5785	5495	541	1710	5000	3990	10	1	10821611	608	-2.05	0.26	12	0.05	-2740.00	21497.00	12750	20231205	-55.92	5580	20241204	0.72	11000	-48.91	20240126	5580	0.72	20241204	12750	-55.92	20231205	5580	0.72	20241204	N	006370	5000	541 억	405309	N	N	0	N	N
143	20241205	110212	57	100.00	KOSPI		유통업	N	N	N	N	N	5620	-80	5	-1.40	12014300	2118	10.06	5860	5860	5620	7410	3990	5700	5672.47	3.75	0	-256	6006	5852	5716	5562	5426	5785	5495	541	1710	5000	3990	10	1	10821611	608	-2.05	0.26	12	0.02	-2740.00	21497.00	12750	20231205	-55.92	5580	20241204	0.72	11000	-48.91	20240126	5580	0.72	20241204	12750	-55.92	20231205	5580	0.72	20241204	N	006370	5000	541 억	405309	N	N	0	N	N
144	20241205	100211	57	100.00	KOSPI		유통업	N	N	N	N	N	5670	-30	5	-0.53	6814260	1196	5.68	5860	5860	5630	7410	3990	5700	5697.54	3.75	0	-218	6006	5852	5716	5562	5426	5785	5495	541	1710	5000	3990	10	1	10821611	614	-2.07	0.26	12	0.01	-2740.00	21497.00	12750	20231205	-55.53	5580	20241204	1.61	11000	-48.45	20240126	5580	1.61	20241204	12750	-55.53	20231205	5580	1.61	20241204	N	006370	5000	541 억	405309	N	N	0	N	N
145	20241205	090212	57	100.00	KOSPI		유통업	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	3.75	0	0	6006	5852	5716	5562	5426	5785	5495	541	1710	5000	3990	10	1	10821611	617	-2.08	0.27	12	0.00	-2740.00	21497.00	12750	20231205	-55.29	5580	20241204	2.15	11000	-48.18	20240126	5580	2.15	20241204	12750	-55.29	20231205	5580	2.15	20241204	N	006370	5000	541 억	405309	N	N	0	N	N
146	20241204	160209	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5700	-140	5	-2.40	119106150	21053	330.35	5710	5870	5580	7590	4090	5840	5657.44	3.74	0	807	6080	5960	5820	5700	5560	5890	5630	541	1750	5000	4080	10	1	10821611	617	-2.08	0.27	12	0.19	-2740.00	21497.00	12750	20231205	-55.29	5580	20241204	2.15	11000	-48.18	20240126	5580	2.15	20241204	12750	-55.29	20231205	5580	2.15	20241204	N	006370	5000	541 억	404509	N	N	0	N	N
147	20241204	150210	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5700	-140	5	-2.40	117151010	20710	324.96	5710	5870	5580	7590	4090	5840	5656.74	3.74	0	1095	6080	5960	5820	5700	5560	5890	5630	541	1750	5000	4080	10	1	10821611	617	-2.08	0.27	12	0.19	-2740.00	21497.00	12750	20231205	-55.29	5580	20241204	2.15	11000	-48.18	20240126	5580	2.15	20241204	12750	-55.29	20231205	5580	2.15	20241204	N	006370	5000	541 억	404509	N	N	0	N	N
148	20241204	140209	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5680	-160	5	-2.74	116392600	20577	322.88	5710	5870	5580	7590	4090	5840	5656.44	3.74	0	1071	6080	5960	5820	5700	5560	5890	5630	541	1750	5000	4080	10	1	10821611	615	-2.07	0.26	12	0.19	-2740.00	21497.00	12750	20231205	-55.45	5580	20241204	1.79	11000	-48.36	20240126	5580	1.79	20241204	12750	-55.45	20231205	5580	1.79	20241204	N	006370	5000	541 억	404509	N	N	0	N	N
149	20241204	130210	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5780	-60	5	-1.03	108789640	19247	302.01	5710	5870	5580	7590	4090	5840	5652.29	3.74	0	737	6080	5960	5820	5700	5560	5890	5630	541	1750	5000	4080	10	1	10821611	625	-2.11	0.27	12	0.18	-2740.00	21497.00	12750	20231205	-54.67	5580	20241204	3.58	11000	-47.45	20240126	5580	3.58	20241204	12750	-54.67	20231205	5580	3.58	20241204	N	006370	5000	541 억	404509	N	N	0	N	N
150	20241204	120210	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5750	-90	5	-1.54	105813400	18729	293.88	5710	5870	5580	7590	4090	5840	5649.71	3.74	0	743	6080	5960	5820	5700	5560	5890	5630	541	1750	5000	4080	10	1	10821611	622	-2.10	0.27	12	0.17	-2740.00	21497.00	12750	20231205	-54.90	5580	20241204	3.05	11000	-47.73	20240126	5580	3.05	20241204	12750	-54.90	20231205	5580	3.05	20241204	N	006370	5000	541 억	404509	N	N	0	N	N
151	20241204	110208	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5660	-180	5	-3.08	97994810	17369	272.54	5710	5820	5580	7590	4090	5840	5641.94	3.74	0	1025	6080	5960	5820	5700	5560	5890	5630	541	1750	5000	4080	10	1	10821611	613	-2.07	0.26	12	0.16	-2740.00	21497.00	12750	20231205	-55.61	5580	20241204	1.43	11000	-48.55	20240126	5580	1.43	20241204	12750	-55.61	20231205	5580	1.43	20241204	N	006370	5000	541 억	404509	N	N	0	N	N
152	20241204	100207	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5710	-130	5	-2.23	19282990	3381	53.05	5710	5820	5600	7590	4090	5840	5703.34	3.74	0	-160	6080	5960	5820	5700	5560	5890	5630	541	1750	5000	4080	10	1	10821611	618	-2.08	0.27	12	0.03	-2740.00	21497.00	12750	20231205	-55.22	5600	20241204	1.96	11000	-48.09	20240126	5600	1.96	20241204	12750	-55.22	20231205	5600	1.96	20241204	N	006370	5000	541 억	404509	N	N	0	N	N
153	20241204	090211	57	100.00	KOSPI		유통업	N	N	N	N	N	5710	-130	5	-2.23	131330	23	0.36	5710	5710	5710	7590	4090	5840	5710.00	3.74	0	14	6080	5960	5820	5700	5560	5890	5630	541	1750	5000	4080	10	1	10821611	618	-2.08	0.27	12	0.00	-2740.00	21497.00	12750	20231205	-55.22	5670	20241202	0.71	11000	-48.09	20240126	5670	0.71	20241202	12750	-55.22	20231205	5670	0.71	20241202	N	006370	5000	541 억	404509	N	N	0	N	N
154	20241203	160218	57	100.00	KOSPI		유통업	N	N	N	N	N	5840	60	2	1.04	36502550	6306	28.32	5940	5940	5680	7510	4050	5780	5788.54	3.71	0	3108	6053	5916	5793	5656	5533	5855	5595	541	1730	5000	4040	10	1	10821611	632	-2.13	0.27	12	0.06	-2740.00	21497.00	14580	20231124	-59.95	5670	20241202	3.00	11000	-46.91	20240126	5670	3.00	20241202	12750	-54.20	20231205	5670	3.00	20241202	N	006370	5000	541 억	400965	N	N	0	N	N
155	20241203	150222	57	100.00	KOSPI		유통업	N	N	N	N	N	5800	20	2	0.35	36350470	6280	28.20	5940	5940	5680	7510	4050	5780	5788.29	3.71	0	3086	6053	5916	5793	5656	5533	5855	5595	541	1730	5000	4040	10	1	10821611	628	-2.12	0.27	12	0.06	-2740.00	21497.00	14580	20231124	-60.22	5670	20241202	2.29	11000	-47.27	20240126	5670	2.29	20241202	12750	-54.51	20231205	5670	2.29	20241202	N	006370	5000	541 억	400965	N	N	0	N	N
156	20241203	140216	57	100.00	KOSPI		유통업	N	N	N	N	N	5830	50	2	0.87	31425430	5430	24.38	5940	5940	5680	7510	4050	5780	5787.37	3.71	0	2720	6053	5916	5793	5656	5533	5855	5595	541	1730	5000	4040	10	1	10821611	631	-2.13	0.27	12	0.05	-2740.00	21497.00	14580	20231124	-60.01	5670	20241202	2.82	11000	-47.00	20240126	5670	2.82	20241202	12750	-54.27	20231205	5670	2.82	20241202	N	006370	5000	541 억	400965	N	N	0	N	N
157	20241203	130219	57	100.00	KOSPI		유통업	N	N	N	N	N	5810	30	2	0.52	25941450	4486	20.15	5940	5940	5680	7510	4050	5780	5782.76	3.71	0	2371	6053	5916	5793	5656	5533	5855	5595	541	1730	5000	4040	10	1	10821611	629	-2.12	0.27	12	0.04	-2740.00	21497.00	14580	20231124	-60.15	5670	20241202	2.47	11000	-47.18	20240126	5670	2.47	20241202	12750	-54.43	20231205	5670	2.47	20241202	N	006370	5000	541 억	400965	N	N	0	N	N
158	20241203	120226	57	100.00	KOSPI		유통업	N	N	N	N	N	5820	40	2	0.69	17734800	3066	13.77	5940	5940	5680	7510	4050	5780	5784.34	3.71	0	1249	6053	5916	5793	5656	5533	5855	5595	541	1730	5000	4040	10	1	10821611	630	-2.12	0.27	12	0.03	-2740.00	21497.00	14580	20231124	-60.08	5670	20241202	2.65	11000	-47.09	20240126	5670	2.65	20241202	12750	-54.35	20231205	5670	2.65	20241202	N	006370	5000	541 억	400965	N	N	0	N	N
159	20241203	110219	57	100.00	KOSPI		유통업	N	N	N	N	N	5780	0	3	0.00	7948720	1373	6.17	5940	5940	5680	7510	4050	5780	5789.31	3.71	0	144	6053	5916	5793	5656	5533	5855	5595	541	1730	5000	4040	10	1	10821611	625	-2.11	0.27	12	0.01	-2740.00	21497.00	14580	20231124	-60.36	5670	20241202	1.94	11000	-47.45	20240126	5670	1.94	20241202	12750	-54.67	20231205	5670	1.94	20241202	N	006370	5000	541 억	400965	N	N	0	N	N
160	20241203	100211	57	100.00	KOSPI		유통업	N	N	N	N	N	5810	30	2	0.52	1779670	310	1.39	5940	5940	5680	7510	4050	5780	5740.87	3.71	0	10	6053	5916	5793	5656	5533	5855	5595	541	1730	5000	4040	10	1	10821611	629	-2.12	0.27	12	0.00	-2740.00	21497.00	14580	20231124	-60.15	5670	20241202	2.47	11000	-47.18	20240126	5670	2.47	20241202	12750	-54.43	20231205	5670	2.47	20241202	N	006370	5000	541 억	400965	N	N	0	N	N
161	20241203	090211	57	100.00	KOSPI		유통업	N	N	N	N	N	5940	160	2	2.77	11880	2	0.01	5940	5940	5940	7510	4050	5780	5940.00	3.71	0	0	6053	5916	5793	5656	5533	5855	5595	541	1730	5000	4040	10	1	10821611	643	-2.17	0.28	12	0.00	-2740.00	21497.00	14580	20231124	-59.26	5670	20241202	4.76	11000	-46.00	20240126	5670	4.76	20241202	12750	-53.41	20231205	5670	4.76	20241202	N	006370	5000	541 억	400965	N	N	0	N	N
162	20241202	160207	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5780	-40	5	-0.69	127576020	22268	145.23	5930	5930	5670	7560	4080	5820	5729.12	3.66	0	4530	6180	6000	5910	5730	5640	5955	5685	541	1740	5000	4070	10	1	10821611	625	-2.11	0.27	12	0.21	-2740.00	21497.00	14580	20231124	-60.36	5670	20241202	1.94	11000	-47.45	20240126	5670	1.94	20241202	12750	-54.67	20231205	5670	1.94	20241202	N	006370	5000	541 억	396435	N	N	0	N	N
163	20241202	150214	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5780	-40	5	-0.69	125423060	21895	142.80	5930	5930	5670	7560	4080	5820	5728.39	3.66	0	4553	6180	6000	5910	5730	5640	5955	5685	541	1740	5000	4070	10	1	10821611	625	-2.11	0.27	12	0.20	-2740.00	21497.00	14580	20231124	-60.36	5670	20241202	1.94	11000	-47.45	20240126	5670	1.94	20241202	12750	-54.67	20231205	5670	1.94	20241202	N	006370	5000	541 억	396435	N	N	0	N	N
164	20241202	140213	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5800	-20	5	-0.34	123948000	21639	141.13	5930	5930	5670	7560	4080	5820	5727.99	3.66	0	4535	6180	6000	5910	5730	5640	5955	5685	541	1740	5000	4070	10	1	10821611	628	-2.12	0.27	12	0.20	-2740.00	21497.00	14580	20231124	-60.22	5670	20241202	2.29	11000	-47.27	20240126	5670	2.29	20241202	12750	-54.51	20231205	5670	2.29	20241202	N	006370	5000	541 억	396435	N	N	0	N	N
165	20241202	130217	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5750	-70	5	-1.20	120136370	20976	136.80	5930	5930	5670	7560	4080	5820	5727.33	3.66	0	4641	6180	6000	5910	5730	5640	5955	5685	541	1740	5000	4070	10	1	10821611	622	-2.10	0.27	12	0.19	-2740.00	21497.00	14580	20231124	-60.56	5670	20241202	1.41	11000	-47.73	20240126	5670	1.41	20241202	12750	-54.90	20231205	5670	1.41	20241202	N	006370	5000	541 억	396435	N	N	0	N	N
166	20241202	120218	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5720	-100	5	-1.72	109671330	19153	124.91	5930	5930	5670	7560	4080	5820	5726.07	3.66	0	3896	6180	6000	5910	5730	5640	5955	5685	541	1740	5000	4070	10	1	10821611	619	-2.09	0.27	12	0.18	-2740.00	21497.00	14580	20231124	-60.77	5670	20241202	0.88	11000	-48.00	20240126	5670	0.88	20241202	12750	-55.14	20231205	5670	0.88	20241202	N	006370	5000	541 억	396435	N	N	0	N	N
167	20241202	110207	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5760	-60	5	-1.03	79430810	13865	90.43	5930	5930	5670	7560	4080	5820	5728.87	3.66	0	3063	6180	6000	5910	5730	5640	5955	5685	541	1740	5000	4070	10	1	10821611	623	-2.10	0.27	12	0.13	-2740.00	21497.00	14580	20231124	-60.49	5670	20241202	1.59	11000	-47.64	20240126	5670	1.59	20241202	12750	-54.82	20231205	5670	1.59	20241202	N	006370	5000	541 억	396435	N	N	0	N	N
168	20241202	100207	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5710	-110	5	-1.89	47563950	8271	53.94	5930	5930	5680	7560	4080	5820	5750.69	3.66	0	1628	6180	6000	5910	5730	5640	5955	5685	541	1740	5000	4070	10	1	10821611	618	-2.08	0.27	12	0.08	-2740.00	21497.00	14580	20231124	-60.84	5680	20241202	0.53	11000	-48.09	20240126	5680	0.53	20241202	12750	-55.22	20231205	5680	0.53	20241202	N	006370	5000	541 억	396435	N	N	0	N	N
169	20241202	090209	57	100.00	KOSPI		유통업	N	N	N	N	N	5800	-20	5	-0.34	895940	152	0.99	5930	5930	5800	7560	4080	5820	5894.34	3.66	0	0	6180	6000	5910	5730	5640	5955	5685	541	1740	5000	4070	10	1	10821611	628	-2.12	0.27	12	0.00	-2740.00	21497.00	14580	20231124	-60.22	5710	20240809	1.58	11000	-47.27	20240126	5710	1.58	20240809	12750	-54.51	20231205	5710	1.58	20240809	N	006370	5000	541 억	396435	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History