KissMeData/011810/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	160306	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	268544920	61873	109.04	4265	4405	4240	5540	2990	4265	4340.05	1.00	17000	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	309285	N	N	0	N	N
3	20241231	150308	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	268544920	61873	109.04	4265	4405	4240	5540	2990	4265	4340.05	1.00	17000	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	309285	N	N	0	N	N
4	20241231	140307	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	268544920	61873	109.04	4265	4405	4240	5540	2990	4265	4340.05	1.00	17000	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	309285	N	N	0	N	N
5	20241231	130306	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	268544920	61873	109.04	4265	4405	4240	5540	2990	4265	4340.05	1.00	17000	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	309285	N	N	0	N	N
6	20241231	120306	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	268544920	61873	109.04	4265	4405	4240	5540	2990	4265	4340.05	1.00	17000	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	309285	N	N	0	N	N
7	20241231	110306	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	268544920	61873	109.04	4265	4405	4240	5540	2990	4265	4340.05	1.00	17000	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	309285	N	N	0	N	N
8	20241231	100307	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	268544920	61873	109.04	4265	4405	4240	5540	2990	4265	4340.05	1.00	17000	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	309285	N	N	0	N	N
9	20241231	090308	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	268544920	61873	109.04	4265	4405	4240	5540	2990	4265	4340.05	1.00	17000	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	309285	N	N	0	N	N
10	20241230	160305	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	264079370	60847	107.23	4265	4405	4240	5540	2990	4265	4340.05	0.94	0	17106	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.20	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	292285	N	N	0	N	N
11	20241230	150307	57	100.00	KOSPI		유통	N	N	N	N	N	4340	75	2	1.76	254299065	58597	103.27	4265	4405	4240	5540	2990	4265	4339.80	0.94	0	17096	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1346	-2.56	1.54	12	0.19	-1696.00	2827.00	13920	20231220	-68.82	3945	20241209	10.01	12700	-65.83	20240102	3945	10.01	20241209	12700	-65.83	20240102	3945	10.01	20241209	N	011810	2500	775 억	292285	N	N	0	N	N
12	20241230	140307	57	100.00	KOSPI		유통	N	N	N	N	N	4330	65	2	1.52	246456120	56791	100.08	4265	4405	4240	5540	2990	4265	4339.70	0.94	0	16358	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1343	-2.55	1.53	12	0.18	-1696.00	2827.00	13920	20231220	-68.89	3945	20241209	9.76	12700	-65.91	20240102	3945	9.76	20241209	12700	-65.91	20240102	3945	9.76	20241209	N	011810	2500	775 억	292285	N	N	0	N	N
13	20241230	130306	57	100.00	KOSPI		유통	N	N	N	N	N	4355	90	2	2.11	213338165	49115	86.56	4265	4405	4240	5540	2990	4265	4343.65	0.94	0	11111	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1351	-2.57	1.54	12	0.16	-1696.00	2827.00	13920	20231220	-68.71	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	12700	-65.71	20240102	3945	10.39	20241209	N	011810	2500	775 억	292285	N	N	0	N	N
14	20241230	120305	57	100.00	KOSPI		유통	N	N	N	N	N	4365	100	2	2.34	192838130	44401	78.25	4265	4405	4240	5540	2990	4265	4343.10	0.94	0	9594	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1354	-2.57	1.54	12	0.14	-1696.00	2827.00	13920	20231220	-68.64	3945	20241209	10.65	12700	-65.63	20240102	3945	10.65	20241209	12700	-65.63	20240102	3945	10.65	20241209	N	011810	2500	775 억	292285	N	N	0	N	N
15	20241230	110307	57	100.00	KOSPI		유통	N	N	N	N	N	4380	115	2	2.70	168766385	38885	68.53	4265	4405	4240	5540	2990	4265	4340.14	0.94	0	7982	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1359	-2.58	1.55	12	0.13	-1696.00	2827.00	13920	20231220	-68.53	3945	20241209	11.03	12700	-65.51	20240102	3945	11.03	20241209	12700	-65.51	20240102	3945	11.03	20241209	N	011810	2500	775 억	292285	N	N	0	N	N
16	20241230	100307	57	100.00	KOSPI		유통	N	N	N	N	N	4290	25	2	0.59	111674535	25844	45.54	4265	4390	4240	5540	2990	4265	4321.10	0.94	0	8352	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1331	-2.53	1.52	12	0.08	-1696.00	2827.00	13920	20231220	-69.18	3945	20241209	8.75	12700	-66.22	20240102	3945	8.75	20241209	12700	-66.22	20240102	3945	8.75	20241209	N	011810	2500	775 억	292285	N	N	0	N	N
17	20241230	090307	57	100.00	KOSPI		유통	N	N	N	N	N	4240	-25	5	-0.59	7819095	1836	3.24	4265	4320	4240	5540	2990	4265	4258.77	0.94	0	68	4441	4352	4276	4187	4111	4315	4150	775	1275	2500	2640	5	1	31017927	1315	-2.50	1.50	12	0.01	-1696.00	2827.00	13920	20231220	-69.54	3945	20241209	7.48	12700	-66.61	20240102	3945	7.48	20241209	12700	-66.61	20240102	3945	7.48	20241209	N	011810	2500	775 억	292285	N	N	0	N	N
18	20241227	160305	57	100.00	KOSPI		유통업	N	N	N	N	N	4265	-80	5	-1.84	240551850	56078	98.95	4295	4365	4200	5640	3045	4345	4289.62	0.91	0	11321	4468	4406	4353	4291	4238	4380	4265	775	1295	2500	2690	5	1	31017927	1323	-2.51	1.51	12	0.18	-1696.00	2827.00	14000	20231219	-69.54	3945	20241209	8.11	12700	-66.42	20240102	3945	8.11	20241209	13770	-69.03	20231227	3945	8.11	20241209	N	011810	2500	775 억	281024	N	N	0	N	N
19	20241227	150304	57	100.00	KOSPI		유통업	N	N	N	N	N	4275	-70	5	-1.61	224051120	52212	92.13	4295	4365	4200	5640	3045	4345	4291.18	0.91	0	10512	4468	4406	4353	4291	4238	4380	4265	775	1295	2500	2690	5	1	31017927	1326	-2.52	1.51	12	0.17	-1696.00	2827.00	14000	20231219	-69.46	3945	20241209	8.37	12700	-66.34	20240102	3945	8.37	20241209	13770	-68.95	20231227	3945	8.37	20241209	N	011810	2500	775 억	281024	N	N	0	N	N
20	20241227	140307	57	100.00	KOSPI		유통업	N	N	N	N	N	4260	-85	5	-1.96	185927600	43291	76.39	4295	4365	4200	5640	3045	4345	4294.83	0.91	0	10521	4468	4406	4353	4291	4238	4380	4265	775	1295	2500	2690	5	1	31017927	1321	-2.51	1.51	12	0.14	-1696.00	2827.00	14000	20231219	-69.57	3945	20241209	7.98	12700	-66.46	20240102	3945	7.98	20241209	13770	-69.06	20231227	3945	7.98	20241209	N	011810	2500	775 억	281024	N	N	0	N	N
21	20241227	130307	57	100.00	KOSPI		유통업	N	N	N	N	N	4275	-70	5	-1.61	177699585	41358	72.98	4295	4365	4200	5640	3045	4345	4296.62	0.91	0	9727	4468	4406	4353	4291	4238	4380	4265	775	1295	2500	2690	5	1	31017927	1326	-2.52	1.51	12	0.13	-1696.00	2827.00	14000	20231219	-69.46	3945	20241209	8.37	12700	-66.34	20240102	3945	8.37	20241209	13770	-68.95	20231227	3945	8.37	20241209	N	011810	2500	775 억	281024	N	N	0	N	N
22	20241227	120305	57	100.00	KOSPI		유통업	N	N	N	N	N	4200	-145	5	-3.34	163368015	37973	67.01	4295	4365	4200	5640	3045	4345	4302.22	0.91	0	9019	4468	4406	4353	4291	4238	4380	4265	775	1295	2500	2690	5	1	31017927	1303	-2.48	1.49	12	0.12	-1696.00	2827.00	14000	20231219	-70.00	3945	20241209	6.46	12700	-66.93	20240102	3945	6.46	20241209	13770	-69.50	20231227	3945	6.46	20241209	N	011810	2500	775 억	281024	N	N	0	N	N
23	20241227	110304	57	100.00	KOSPI		유통업	N	N	N	N	N	4295	-50	5	-1.15	113305120	26187	46.21	4295	4365	4280	5640	3045	4345	4326.77	0.91	0	9029	4468	4406	4353	4291	4238	4380	4265	775	1295	2500	2690	5	1	31017927	1332	-2.53	1.52	12	0.08	-1696.00	2827.00	14000	20231219	-69.32	3945	20241209	8.87	12700	-66.18	20240102	3945	8.87	20241209	13770	-68.81	20231227	3945	8.87	20241209	N	011810	2500	775 억	281024	N	N	0	N	N
24	20241227	100305	57	100.00	KOSPI		유통업	N	N	N	N	N	4350	5	2	0.12	68542360	15854	27.98	4295	4365	4280	5640	3045	4345	4323.35	0.91	0	7948	4468	4406	4353	4291	4238	4380	4265	775	1295	2500	2690	5	1	31017927	1349	-2.56	1.54	12	0.05	-1696.00	2827.00	14000	20231219	-68.93	3945	20241209	10.27	12700	-65.75	20240102	3945	10.27	20241209	13770	-68.41	20231227	3945	10.27	20241209	N	011810	2500	775 억	281024	N	N	0	N	N
25	20241227	090308	57	100.00	KOSPI		유통업	N	N	N	N	N	4340	-5	5	-0.12	3160875	735	1.30	4295	4340	4295	5640	3045	4345	4300.51	0.91	0	210	4468	4406	4353	4291	4238	4380	4265	775	1295	2500	2690	5	1	31017927	1346	-2.56	1.54	12	0.00	-1696.00	2827.00	14000	20231219	-69.00	3945	20241209	10.01	12700	-65.83	20240102	3945	10.01	20241209	13770	-68.48	20231227	3945	10.01	20241209	N	011810	2500	775 억	281024	N	N	0	N	N
26	20241226	160305	57	100.00	KOSPI		유통업	N	N	N	N	N	4345	-10	5	-0.23	245897230	56324	99.55	4355	4415	4300	5660	3050	4355	4365.86	0.87	0	12087	4641	4497	4426	4282	4211	4462	4247	775	1305	2500	2700	5	1	31017927	1348	-2.56	1.54	12	0.18	-1696.00	2827.00	14290	20231218	-69.59	3945	20241209	10.14	12700	-65.79	20240102	3945	10.14	20241209	13770	-68.45	20231227	3945	10.14	20241209	N	011810	2500	775 억	268976	N	N	0	N	N
27	20241226	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	4350	-5	5	-0.11	240038155	54976	97.17	4355	4415	4300	5660	3050	4355	4366.24	0.87	0	11616	4641	4497	4426	4282	4211	4462	4247	775	1305	2500	2700	5	1	31017927	1349	-2.56	1.54	12	0.18	-1696.00	2827.00	14290	20231218	-69.56	3945	20241209	10.27	12700	-65.75	20240102	3945	10.27	20241209	13770	-68.41	20231227	3945	10.27	20241209	N	011810	2500	775 억	268976	N	N	0	N	N
28	20241226	140303	57	100.00	KOSPI		유통업	N	N	N	N	N	4345	-10	5	-0.23	218415885	49999	88.37	4355	4415	4300	5660	3050	4355	4368.41	0.87	0	10168	4641	4497	4426	4282	4211	4462	4247	775	1305	2500	2700	5	1	31017927	1348	-2.56	1.54	12	0.16	-1696.00	2827.00	14290	20231218	-69.59	3945	20241209	10.14	12700	-65.79	20240102	3945	10.14	20241209	13770	-68.45	20231227	3945	10.14	20241209	N	011810	2500	775 억	268976	N	N	0	N	N
29	20241226	130305	57	100.00	KOSPI		유통업	N	N	N	N	N	4395	40	2	0.92	170326805	38992	68.91	4355	4415	4300	5660	3050	4355	4368.25	0.87	0	7670	4641	4497	4426	4282	4211	4462	4247	775	1305	2500	2700	5	1	31017927	1363	-2.59	1.55	12	0.13	-1696.00	2827.00	14290	20231218	-69.24	3945	20241209	11.41	12700	-65.39	20240102	3945	11.41	20241209	13770	-68.08	20231227	3945	11.41	20241209	N	011810	2500	775 억	268976	N	N	0	N	N
30	20241226	120303	57	100.00	KOSPI		유통업	N	N	N	N	N	4375	20	2	0.46	147440630	33772	59.69	4355	4415	4300	5660	3050	4355	4365.77	0.87	0	5564	4641	4497	4426	4282	4211	4462	4247	775	1305	2500	2700	5	1	31017927	1357	-2.58	1.55	12	0.11	-1696.00	2827.00	14290	20231218	-69.38	3945	20241209	10.90	12700	-65.55	20240102	3945	10.90	20241209	13770	-68.23	20231227	3945	10.90	20241209	N	011810	2500	775 억	268976	N	N	0	N	N
31	20241226	110304	57	100.00	KOSPI		유통업	N	N	N	N	N	4400	45	2	1.03	136470905	31269	55.27	4355	4415	4300	5660	3050	4355	4364.42	0.87	0	4858	4641	4497	4426	4282	4211	4462	4247	775	1305	2500	2700	5	1	31017927	1365	-2.59	1.56	12	0.10	-1696.00	2827.00	14290	20231218	-69.21	3945	20241209	11.53	12700	-65.35	20240102	3945	11.53	20241209	13770	-68.05	20231227	3945	11.53	20241209	N	011810	2500	775 억	268976	N	N	0	N	N
32	20241226	100304	57	100.00	KOSPI		유통업	N	N	N	N	N	4380	25	2	0.57	94379305	21683	38.32	4355	4415	4300	5660	3050	4355	4352.69	0.87	0	1915	4641	4497	4426	4282	4211	4462	4247	775	1305	2500	2700	5	1	31017927	1359	-2.58	1.55	12	0.07	-1696.00	2827.00	14290	20231218	-69.35	3945	20241209	11.03	12700	-65.51	20240102	3945	11.03	20241209	13770	-68.19	20231227	3945	11.03	20241209	N	011810	2500	775 억	268976	N	N	0	N	N
33	20241226	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	4385	30	2	0.69	6032780	1381	2.44	4355	4385	4355	5660	3050	4355	4368.41	0.87	0	922	4641	4497	4426	4282	4211	4462	4247	775	1305	2500	2700	5	1	31017927	1360	-2.59	1.55	12	0.00	-1696.00	2827.00	14290	20231218	-69.31	3945	20241209	11.15	12700	-65.47	20240102	3945	11.15	20241209	13770	-68.16	20231227	3945	11.15	20241209	N	011810	2500	775 억	268976	N	N	0	N	N
34	20241224	160304	57	100.00	KOSPI		유통업	N	N	N	N	N	4355	-90	5	-2.02	252173195	56568	121.06	4445	4570	4355	5770	3115	4445	4457.88	0.88	0	-3149	4541	4492	4441	4392	4341	4517	4417	775	1325	2500	2750	5	1	31017927	1351	-2.57	1.54	12	0.18	-1696.00	2827.00	15440	20231215	-71.79	3945	20241209	10.39	12700	-65.71	20240102	3945	10.39	20241209	13770	-68.37	20231227	3945	10.39	20241209	N	011810	2500	775 억	272156	N	N	0	N	N
35	20241224	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	4375	-70	5	-1.57	238163735	53358	114.19	4445	4570	4370	5770	3115	4445	4463.51	0.88	0	-2467	4541	4492	4441	4392	4341	4517	4417	775	1325	2500	2750	5	1	31017927	1357	-2.58	1.55	12	0.17	-1696.00	2827.00	15440	20231215	-71.66	3945	20241209	10.90	12700	-65.55	20240102	3945	10.90	20241209	13770	-68.23	20231227	3945	10.90	20241209	N	011810	2500	775 억	272156	N	N	0	N	N
36	20241224	140302	57	100.00	KOSPI		유통업	N	N	N	N	N	4395	-50	5	-1.12	213269255	47679	102.03	4445	4570	4370	5770	3115	4445	4473.02	0.88	0	-2618	4541	4492	4441	4392	4341	4517	4417	775	1325	2500	2750	5	1	31017927	1363	-2.59	1.55	12	0.15	-1696.00	2827.00	15440	20231215	-71.53	3945	20241209	11.41	12700	-65.39	20240102	3945	11.41	20241209	13770	-68.08	20231227	3945	11.41	20241209	N	011810	2500	775 억	272156	N	N	0	N	N
37	20241224	130303	57	100.00	KOSPI		유통업	N	N	N	N	N	4380	-65	5	-1.46	202745370	45275	96.89	4445	4570	4380	5770	3115	4445	4478.09	0.88	0	-2969	4541	4492	4441	4392	4341	4517	4417	775	1325	2500	2750	5	1	31017927	1359	-2.58	1.55	12	0.15	-1696.00	2827.00	15440	20231215	-71.63	3945	20241209	11.03	12700	-65.51	20240102	3945	11.03	20241209	13770	-68.19	20231227	3945	11.03	20241209	N	011810	2500	775 억	272156	N	N	0	N	N
38	20241224	120302	57	100.00	KOSPI		유통업	N	N	N	N	N	4420	-25	5	-0.56	172550780	38413	82.20	4445	4570	4405	5770	3115	4445	4491.99	0.88	0	-40	4541	4492	4441	4392	4341	4517	4417	775	1325	2500	2750	5	1	31017927	1371	-2.61	1.56	12	0.12	-1696.00	2827.00	15440	20231215	-71.37	3945	20241209	12.04	12700	-65.20	20240102	3945	12.04	20241209	13770	-67.90	20231227	3945	12.04	20241209	N	011810	2500	775 억	272156	N	N	0	N	N
39	20241224	110304	57	100.00	KOSPI		유통업	N	N	N	N	N	4430	-15	5	-0.34	158776745	35293	75.53	4445	4570	4405	5770	3115	4445	4498.82	0.88	0	2300	4541	4492	4441	4392	4341	4517	4417	775	1325	2500	2750	5	1	31017927	1374	-2.61	1.57	12	0.11	-1696.00	2827.00	15440	20231215	-71.31	3945	20241209	12.29	12700	-65.12	20240102	3945	12.29	20241209	13770	-67.83	20231227	3945	12.29	20241209	N	011810	2500	775 억	272156	N	N	0	N	N
40	20241224	100303	57	100.00	KOSPI		유통업	N	N	N	N	N	4470	25	2	0.56	126052380	27925	59.76	4445	4570	4420	5770	3115	4445	4513.96	0.88	0	1428	4541	4492	4441	4392	4341	4517	4417	775	1325	2500	2750	5	1	31017927	1387	-2.64	1.58	12	0.09	-1696.00	2827.00	15440	20231215	-71.05	3945	20241209	13.31	12700	-64.80	20240102	3945	13.31	20241209	13770	-67.54	20231227	3945	13.31	20241209	N	011810	2500	775 억	272156	N	N	0	N	N
41	20241224	090305	57	100.00	KOSPI		유통업	N	N	N	N	N	4475	30	2	0.67	4774385	1075	2.30	4445	4480	4420	5770	3115	4445	4441.29	0.88	0	719	4541	4492	4441	4392	4341	4517	4417	775	1325	2500	2750	5	1	31017927	1388	-2.64	1.58	12	0.00	-1696.00	2827.00	15440	20231215	-71.02	3945	20241209	13.43	12700	-64.76	20240102	3945	13.43	20241209	13770	-67.50	20231227	3945	13.43	20241209	N	011810	2500	775 억	272156	N	N	0	N	N
42	20241223	160301	57	100.00	KOSPI		유통업	N	N	N	N	N	4445	40	2	0.91	206669715	46626	104.56	4405	4490	4390	5720	3085	4405	4432.50	0.83	0	14893	4588	4496	4423	4331	4258	4460	4295	775	1315	2500	2730	5	1	31017927	1379	-2.62	1.57	12	0.15	-1696.00	2827.00	16090	20231214	-72.37	3945	20241209	12.67	12700	-65.00	20240102	3945	12.67	20241209	13770	-67.72	20231227	3945	12.67	20241209	N	011810	2500	775 억	257523	N	N	0	N	N
43	20241223	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	4455	50	2	1.14	200553335	45253	101.48	4405	4490	4390	5720	3085	4405	4431.82	0.83	0	14537	4588	4496	4423	4331	4258	4460	4295	775	1315	2500	2730	5	1	31017927	1382	-2.63	1.58	12	0.15	-1696.00	2827.00	16090	20231214	-72.31	3945	20241209	12.93	12700	-64.92	20240102	3945	12.93	20241209	13770	-67.65	20231227	3945	12.93	20241209	N	011810	2500	775 억	257523	N	N	0	N	N
44	20241223	140301	57	100.00	KOSPI		유통업	N	N	N	N	N	4450	45	2	1.02	168641280	38103	85.45	4405	4470	4390	5720	3085	4405	4425.93	0.83	0	10716	4588	4496	4423	4331	4258	4460	4295	775	1315	2500	2730	5	1	31017927	1380	-2.62	1.57	12	0.12	-1696.00	2827.00	16090	20231214	-72.34	3945	20241209	12.80	12700	-64.96	20240102	3945	12.80	20241209	13770	-67.68	20231227	3945	12.80	20241209	N	011810	2500	775 억	257523	N	N	0	N	N
45	20241223	130302	57	100.00	KOSPI		유통업	N	N	N	N	N	4450	45	2	1.02	131194660	29675	66.55	4405	4470	4390	5720	3085	4405	4421.05	0.83	0	8180	4588	4496	4423	4331	4258	4460	4295	775	1315	2500	2730	5	1	31017927	1380	-2.62	1.57	12	0.10	-1696.00	2827.00	16090	20231214	-72.34	3945	20241209	12.80	12700	-64.96	20240102	3945	12.80	20241209	13770	-67.68	20231227	3945	12.80	20241209	N	011810	2500	775 억	257523	N	N	0	N	N
46	20241223	120302	57	100.00	KOSPI		유통업	N	N	N	N	N	4440	35	2	0.79	93168995	21097	47.31	4405	4470	4390	5720	3085	4405	4416.22	0.83	0	8645	4588	4496	4423	4331	4258	4460	4295	775	1315	2500	2730	5	1	31017927	1377	-2.62	1.57	12	0.07	-1696.00	2827.00	16090	20231214	-72.41	3945	20241209	12.55	12700	-65.04	20240102	3945	12.55	20241209	13770	-67.76	20231227	3945	12.55	20241209	N	011810	2500	775 억	257523	N	N	0	N	N
47	20241223	110301	57	100.00	KOSPI		유통업	N	N	N	N	N	4430	25	2	0.57	78613205	17807	39.93	4405	4470	4390	5720	3085	4405	4414.74	0.83	0	7574	4588	4496	4423	4331	4258	4460	4295	775	1315	2500	2730	5	1	31017927	1374	-2.61	1.57	12	0.06	-1696.00	2827.00	16090	20231214	-72.47	3945	20241209	12.29	12700	-65.12	20240102	3945	12.29	20241209	13770	-67.83	20231227	3945	12.29	20241209	N	011810	2500	775 억	257523	N	N	0	N	N
48	20241223	100301	57	100.00	KOSPI		유통업	N	N	N	N	N	4420	15	2	0.34	34526110	7822	17.54	4405	4470	4390	5720	3085	4405	4413.97	0.83	0	3961	4588	4496	4423	4331	4258	4460	4295	775	1315	2500	2730	5	1	31017927	1371	-2.61	1.56	12	0.03	-1696.00	2827.00	16090	20231214	-72.53	3945	20241209	12.04	12700	-65.20	20240102	3945	12.04	20241209	13770	-67.90	20231227	3945	12.04	20241209	N	011810	2500	775 억	257523	N	N	0	N	N
49	20241223	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	4400	-5	5	-0.11	3435950	779	1.75	4405	4470	4400	5720	3085	4405	4410.72	0.83	0	492	4588	4496	4423	4331	4258	4460	4295	775	1315	2500	2730	5	1	31017927	1365	-2.59	1.56	12	0.00	-1696.00	2827.00	16090	20231214	-72.65	3945	20241209	11.53	12700	-65.35	20240102	3945	11.53	20241209	13770	-68.05	20231227	3945	11.53	20241209	N	011810	2500	775 억	257523	N	N	0	N	N
50	20241220	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	4405	-95	5	-2.11	194333475	44163	101.28	4500	4515	4350	5850	3150	4500	4400.36	0.83	0	-235	4573	4536	4483	4446	4393	4510	4420	775	1350	2500	2790	5	1	31017927	1366	-2.60	1.56	12	0.14	-1696.00	2827.00	16090	20231214	-72.62	3945	20241209	11.66	12700	-65.31	20240102	3945	11.66	20241209	13920	-68.35	20231220	3945	11.66	20241209	N	011810	2500	775 억	258528	N	N	0	N	N
51	20241220	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	4370	-130	5	-2.89	183665405	41732	95.70	4500	4515	4350	5850	3150	4500	4401.07	0.83	0	-431	4573	4536	4483	4446	4393	4510	4420	775	1350	2500	2790	5	1	31017927	1355	-2.58	1.55	12	0.13	-1696.00	2827.00	16090	20231214	-72.84	3945	20241209	10.77	12700	-65.59	20240102	3945	10.77	20241209	13920	-68.61	20231220	3945	10.77	20241209	N	011810	2500	775 억	258528	N	N	0	N	N
52	20241220	140301	57	100.00	KOSPI		유통업	N	N	N	N	N	4380	-120	5	-2.67	148006860	33564	76.97	4500	4515	4380	5850	3150	4500	4409.69	0.83	0	179	4573	4536	4483	4446	4393	4510	4420	775	1350	2500	2790	5	1	31017927	1359	-2.58	1.55	12	0.11	-1696.00	2827.00	16090	20231214	-72.78	3945	20241209	11.03	12700	-65.51	20240102	3945	11.03	20241209	13920	-68.53	20231220	3945	11.03	20241209	N	011810	2500	775 억	258528	N	N	0	N	N
53	20241220	130300	57	100.00	KOSPI		유통업	N	N	N	N	N	4410	-90	5	-2.00	92467545	20914	47.96	4500	4515	4385	5850	3150	4500	4421.32	0.83	0	-1650	4573	4536	4483	4446	4393	4510	4420	775	1350	2500	2790	5	1	31017927	1368	-2.60	1.56	12	0.07	-1696.00	2827.00	16090	20231214	-72.59	3945	20241209	11.79	12700	-65.28	20240102	3945	11.79	20241209	13920	-68.32	20231220	3945	11.79	20241209	N	011810	2500	775 억	258528	N	N	0	N	N
54	20241220	120259	57	100.00	KOSPI		유통업	N	N	N	N	N	4410	-90	5	-2.00	65315635	14760	33.85	4500	4515	4385	5850	3150	4500	4425.18	0.83	0	-2155	4573	4536	4483	4446	4393	4510	4420	775	1350	2500	2790	5	1	31017927	1368	-2.60	1.56	12	0.05	-1696.00	2827.00	16090	20231214	-72.59	3945	20241209	11.79	12700	-65.28	20240102	3945	11.79	20241209	13920	-68.32	20231220	3945	11.79	20241209	N	011810	2500	775 억	258528	N	N	0	N	N
55	20241220	110259	57	100.00	KOSPI		유통업	N	N	N	N	N	4410	-90	5	-2.00	46732995	10546	24.19	4500	4515	4385	5850	3150	4500	4431.35	0.83	0	-2537	4573	4536	4483	4446	4393	4510	4420	775	1350	2500	2790	5	1	31017927	1368	-2.60	1.56	12	0.03	-1696.00	2827.00	16090	20231214	-72.59	3945	20241209	11.79	12700	-65.28	20240102	3945	11.79	20241209	13920	-68.32	20231220	3945	11.79	20241209	N	011810	2500	775 억	258528	N	N	0	N	N
56	20241220	100300	57	100.00	KOSPI		유통업	N	N	N	N	N	4430	-70	5	-1.56	30884190	6978	16.00	4500	4515	4385	5850	3150	4500	4425.94	0.83	0	-1151	4573	4536	4483	4446	4393	4510	4420	775	1350	2500	2790	5	1	31017927	1374	-2.61	1.57	12	0.02	-1696.00	2827.00	16090	20231214	-72.47	3945	20241209	12.29	12700	-65.12	20240102	3945	12.29	20241209	13920	-68.18	20231220	3945	12.29	20241209	N	011810	2500	775 억	258528	N	N	0	N	N
57	20241220	090301	57	100.00	KOSPI		유통업	N	N	N	N	N	4450	-50	5	-1.11	775395	173	0.40	4500	4515	4450	5850	3150	4500	4482.05	0.83	0	-83	4573	4536	4483	4446	4393	4510	4420	775	1350	2500	2790	5	1	31017927	1380	-2.62	1.57	12	0.00	-1696.00	2827.00	16090	20231214	-72.34	3945	20241209	12.80	12700	-64.96	20240102	3945	12.80	20241209	13920	-68.03	20231220	3945	12.80	20241209	N	011810	2500	775 억	258528	N	N	0	N	N
58	20241219	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	4500	-80	5	-1.75	193905090	43375	70.63	4505	4520	4430	5950	3210	4580	4470.43	0.82	0	4696	4716	4647	4566	4497	4416	4682	4532	775	1370	2500	2830	5	1	31017927	1396	-2.65	1.59	12	0.14	-1696.00	2827.00	16090	20231214	-72.03	3945	20241209	14.07	12700	-64.57	20240102	3945	14.07	20241209	14000	-67.86	20231219	3945	14.07	20241209	N	011810	2500	775 억	253842	N	N	31	N	N
59	20241219	150258	57	100.00	KOSPI		유통업	N	N	N	N	N	4500	-80	5	-1.75	179498665	40163	65.40	4505	4520	4430	5950	3210	4580	4469.25	0.82	0	5098	4716	4647	4566	4497	4416	4682	4532	775	1370	2500	2830	5	1	31017927	1396	-2.65	1.59	12	0.13	-1696.00	2827.00	16090	20231214	-72.03	3945	20241209	14.07	12700	-64.57	20240102	3945	14.07	20241209	14000	-67.86	20231219	3945	14.07	20241209	N	011810	2500	775 억	253842	N	N	31	N	N
60	20241219	140259	57	100.00	KOSPI		유통업	N	N	N	N	N	4495	-85	5	-1.86	161908425	36248	59.03	4505	4515	4430	5950	3210	4580	4466.69	0.82	0	4901	4716	4647	4566	4497	4416	4682	4532	775	1370	2500	2830	5	1	31017927	1394	-2.65	1.59	12	0.12	-1696.00	2827.00	16090	20231214	-72.06	3945	20241209	13.94	12700	-64.61	20240102	3945	13.94	20241209	14000	-67.89	20231219	3945	13.94	20241209	N	011810	2500	775 억	253842	N	N	31	N	N
61	20241219	130259	57	100.00	KOSPI		유통업	N	N	N	N	N	4490	-90	5	-1.97	148036905	33163	54.00	4505	4515	4430	5950	3210	4580	4463.92	0.82	0	3942	4716	4647	4566	4497	4416	4682	4532	775	1370	2500	2830	5	1	31017927	1393	-2.65	1.59	12	0.11	-1696.00	2827.00	16090	20231214	-72.09	3945	20241209	13.81	12700	-64.65	20240102	3945	13.81	20241209	14000	-67.93	20231219	3945	13.81	20241209	N	011810	2500	775 억	253842	N	N	31	N	N
62	20241219	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	4485	-95	5	-2.07	138554590	31050	50.56	4505	4515	4430	5950	3210	4580	4462.31	0.82	0	3437	4716	4647	4566	4497	4416	4682	4532	775	1370	2500	2830	5	1	31017927	1391	-2.64	1.59	12	0.10	-1696.00	2827.00	16090	20231214	-72.13	3945	20241209	13.69	12700	-64.69	20240102	3945	13.69	20241209	14000	-67.96	20231219	3945	13.69	20241209	N	011810	2500	775 억	253842	N	N	31	N	N
63	20241219	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	4485	-95	5	-2.07	125894655	28215	45.95	4505	4515	4430	5950	3210	4580	4461.98	0.82	0	3639	4716	4647	4566	4497	4416	4682	4532	775	1370	2500	2830	5	1	31017927	1391	-2.64	1.59	12	0.09	-1696.00	2827.00	16090	20231214	-72.13	3945	20241209	13.69	12700	-64.69	20240102	3945	13.69	20241209	14000	-67.96	20231219	3945	13.69	20241209	N	011810	2500	775 억	253842	N	N	31	N	N
64	20241219	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	4465	-115	5	-2.51	102167000	22916	37.32	4505	4505	4430	5950	3210	4580	4458.33	0.82	0	4669	4716	4647	4566	4497	4416	4682	4532	775	1370	2500	2830	5	1	31017927	1385	-2.63	1.58	12	0.07	-1696.00	2827.00	16090	20231214	-72.25	3945	20241209	13.18	12700	-64.84	20240102	3945	13.18	20241209	14000	-68.11	20231219	3945	13.18	20241209	N	011810	2500	775 억	253842	N	N	31	N	N
65	20241219	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	4475	-105	5	-2.29	10683425	2381	3.88	4505	4505	4465	5950	3210	4580	4486.95	0.82	0	-804	4716	4647	4566	4497	4416	4682	4532	775	1370	2500	2830	5	1	31017927	1388	-2.64	1.58	12	0.01	-1696.00	2827.00	16090	20231214	-72.19	3945	20241209	13.43	12700	-64.76	20240102	3945	13.43	20241209	14000	-68.04	20231219	3945	13.43	20241209	N	011810	2500	775 억	253842	N	N	31	N	N
66	20241218	160258	57	100.00	KOSPI		유통업	N	N	N	N	N	4580	30	2	0.66	278530305	61148	71.49	4550	4635	4485	5910	3185	4550	4555.02	0.79	0	9528	4670	4610	4505	4445	4340	4640	4475	775	1360	2500	2820	5	1	31017927	1421	-2.70	1.62	12	0.20	-1696.00	2827.00	16090	20231214	-71.54	3945	20241209	16.10	12700	-63.94	20240102	3945	16.10	20241209	14290	-67.95	20231218	3945	16.10	20241209	N	011810	2500	775 억	244464	N	N	31	N	N
67	20241218	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	4570	20	2	0.44	259015070	56872	66.49	4550	4635	4485	5910	3185	4550	4554.35	0.79	0	6976	4670	4610	4505	4445	4340	4640	4475	775	1360	2500	2820	5	1	31017927	1418	-2.69	1.62	12	0.18	-1696.00	2827.00	16090	20231214	-71.60	3945	20241209	15.84	12700	-64.02	20240102	3945	15.84	20241209	14290	-68.02	20231218	3945	15.84	20241209	N	011810	2500	775 억	244464	N	N	1	N	N
68	20241218	140259	57	100.00	KOSPI		유통업	N	N	N	N	N	4545	-5	5	-0.11	165873720	36595	42.78	4550	4580	4485	5910	3185	4550	4532.69	0.79	0	4866	4670	4610	4505	4445	4340	4640	4475	775	1360	2500	2820	5	1	31017927	1410	-2.68	1.61	12	0.12	-1696.00	2827.00	16090	20231214	-71.75	3945	20241209	15.21	12700	-64.21	20240102	3945	15.21	20241209	14290	-68.19	20231218	3945	15.21	20241209	N	011810	2500	775 억	244464	N	N	1	N	N
69	20241218	130259	57	100.00	KOSPI		유통업	N	N	N	N	N	4525	-25	5	-0.55	143161435	31603	36.95	4550	4580	4485	5910	3185	4550	4530.00	0.79	0	2047	4670	4610	4505	4445	4340	4640	4475	775	1360	2500	2820	5	1	31017927	1404	-2.67	1.60	12	0.10	-1696.00	2827.00	16090	20231214	-71.88	3945	20241209	14.70	12700	-64.37	20240102	3945	14.70	20241209	14290	-68.33	20231218	3945	14.70	20241209	N	011810	2500	775 억	244464	N	N	1	N	N
70	20241218	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	4515	-35	5	-0.77	131082550	28927	33.82	4550	4580	4485	5910	3185	4550	4531.49	0.79	0	1492	4670	4610	4505	4445	4340	4640	4475	775	1360	2500	2820	5	1	31017927	1400	-2.66	1.60	12	0.09	-1696.00	2827.00	16090	20231214	-71.94	3945	20241209	14.45	12700	-64.45	20240102	3945	14.45	20241209	14290	-68.40	20231218	3945	14.45	20241209	N	011810	2500	775 억	244464	N	N	1	N	N
71	20241218	110259	57	100.00	KOSPI		유통업	N	N	N	N	N	4545	-5	5	-0.11	98446955	21691	25.36	4550	4580	4495	5910	3185	4550	4538.61	0.79	0	1152	4670	4610	4505	4445	4340	4640	4475	775	1360	2500	2820	5	1	31017927	1410	-2.68	1.61	12	0.07	-1696.00	2827.00	16090	20231214	-71.75	3945	20241209	15.21	12700	-64.21	20240102	3945	15.21	20241209	14290	-68.19	20231218	3945	15.21	20241209	N	011810	2500	775 억	244464	N	N	1	N	N
72	20241218	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	4540	-10	5	-0.22	59962960	13182	15.41	4550	4580	4510	5910	3185	4550	4548.85	0.79	0	1805	4670	4610	4505	4445	4340	4640	4475	775	1360	2500	2820	5	1	31017927	1408	-2.68	1.61	12	0.04	-1696.00	2827.00	16090	20231214	-71.78	3945	20241209	15.08	12700	-64.25	20240102	3945	15.08	20241209	14290	-68.23	20231218	3945	15.08	20241209	N	011810	2500	775 억	244464	N	N	1	N	N
73	20241218	090300	57	100.00	KOSPI		유통업	N	N	N	N	N	4530	-20	5	-0.44	2392610	526	0.61	4550	4550	4530	5910	3185	4550	4548.69	0.79	0	76	4670	4610	4505	4445	4340	4640	4475	775	1360	2500	2820	5	1	31017927	1405	-2.67	1.60	12	0.00	-1696.00	2827.00	16090	20231214	-71.85	3945	20241209	14.83	12700	-64.33	20240102	3945	14.83	20241209	14290	-68.30	20231218	3945	14.83	20241209	N	011810	2500	775 억	244464	N	N	1	N	N
74	20241217	160258	57	100.00	KOSPI			N	N	N	N	N	4550	25	2	0.55	375491010	83590	138.35	4530	4565	4400	5880	3170	4525	4491.63	0.73	0	17958	4648	4586	4523	4461	4398	4617	4492	775	1355	2500	2800	5	1	31017927	1411	-2.68	1.61	12	0.27	-1696.00	2827.00	16090	20231214	-71.72	3945	20241209	15.34	12700	-64.17	20240102	3945	15.34	20241209	14290	-68.16	20231218	3945	15.34	20241209	N	011810	2500	775 억	226587	N	N	1	N	N
75	20241217	150258	57	100.00	KOSPI			N	N	N	N	N	4515	-10	5	-0.22	336926115	75091	124.29	4530	4565	4400	5880	3170	4525	4486.90	0.73	0	17372	4648	4586	4523	4461	4398	4617	4492	775	1355	2500	2800	5	1	31017927	1400	-2.66	1.60	12	0.24	-1696.00	2827.00	16090	20231214	-71.94	3945	20241209	14.45	12700	-64.45	20240102	3945	14.45	20241209	14290	-68.40	20231218	3945	14.45	20241209	N	011810	2500	775 억	226587	N	N	1	N	N
76	20241217	140300	57	100.00	KOSPI			N	N	N	N	N	4510	-15	5	-0.33	285417095	63682	105.40	4530	4540	4400	5880	3170	4525	4481.91	0.73	0	14413	4648	4586	4523	4461	4398	4617	4492	775	1355	2500	2800	5	1	31017927	1399	-2.66	1.60	12	0.21	-1696.00	2827.00	16090	20231214	-71.97	3945	20241209	14.32	12700	-64.49	20240102	3945	14.32	20241209	14290	-68.44	20231218	3945	14.32	20241209	N	011810	2500	775 억	226587	N	N	1	N	N
77	20241217	130254	57	100.00	KOSPI			N	N	N	N	N	4455	-70	5	-1.55	212127935	47287	78.27	4530	4540	4400	5880	3170	4525	4485.97	0.73	0	3583	4648	4586	4523	4461	4398	4617	4492	775	1355	2500	2800	5	1	31017927	1382	-2.63	1.58	12	0.15	-1696.00	2827.00	16090	20231214	-72.31	3945	20241209	12.93	12700	-64.92	20240102	3945	12.93	20241209	14290	-68.82	20231218	3945	12.93	20241209	N	011810	2500	775 억	226587	N	N	1	N	N
78	20241217	120258	57	100.00	KOSPI			N	N	N	N	N	4475	-50	5	-1.10	185422265	41307	68.37	4530	4540	4400	5880	3170	4525	4488.88	0.73	0	6745	4648	4586	4523	4461	4398	4617	4492	775	1355	2500	2800	5	1	31017927	1388	-2.64	1.58	12	0.13	-1696.00	2827.00	16090	20231214	-72.19	3945	20241209	13.43	12700	-64.76	20240102	3945	13.43	20241209	14290	-68.68	20231218	3945	13.43	20241209	N	011810	2500	775 억	226587	N	N	1	N	N
79	20241217	110258	57	100.00	KOSPI			N	N	N	N	N	4470	-55	5	-1.22	172339530	38388	63.54	4530	4540	4400	5880	3170	4525	4489.41	0.73	0	7703	4648	4586	4523	4461	4398	4617	4492	775	1355	2500	2800	5	1	31017927	1387	-2.64	1.58	12	0.12	-1696.00	2827.00	16090	20231214	-72.22	3945	20241209	13.31	12700	-64.80	20240102	3945	13.31	20241209	14290	-68.72	20231218	3945	13.31	20241209	N	011810	2500	775 억	226587	N	N	1	N	N
80	20241217	100257	57	100.00	KOSPI			N	N	N	N	N	4490	-35	5	-0.77	155194800	34575	57.23	4530	4540	4400	5880	3170	4525	4488.64	0.73	0	6174	4648	4586	4523	4461	4398	4617	4492	775	1355	2500	2800	5	1	31017927	1393	-2.65	1.59	12	0.11	-1696.00	2827.00	16090	20231214	-72.09	3945	20241209	13.81	12700	-64.65	20240102	3945	13.81	20241209	14290	-68.58	20231218	3945	13.81	20241209	N	011810	2500	775 억	226587	N	N	1	N	N
81	20241217	090258	57	100.00	KOSPI			N	N	N	N	N	4530	5	2	0.11	12001010	2651	4.39	4530	4535	4520	5880	3170	4525	4526.97	0.73	0	-1169	4648	4586	4523	4461	4398	4617	4492	775	1355	2500	2800	5	1	31017927	1405	-2.67	1.60	12	0.01	-1696.00	2827.00	16090	20231214	-71.85	3945	20241209	14.83	12700	-64.33	20240102	3945	14.83	20241209	14290	-68.30	20231218	3945	14.83	20241209	N	011810	2500	775 억	226587	N	N	1	N	N
82	20241216	160257	57	100.00	KOSPI			N	N	N	N	N	4525	10	2	0.22	252761030	55768	51.49	4520	4585	4460	5860	3165	4515	4532.39	0.70	0	9249	4725	4620	4425	4320	4125	4672	4372	775	1345	2500	2790	5	1	31017927	1404	-2.67	1.60	12	0.18	-1696.00	2827.00	16090	20231214	-71.88	3945	20241209	14.70	12700	-64.37	20240102	3945	14.70	20241209	14290	-68.33	20231218	3945	14.70	20241209	N	011810	2500	775 억	217508	N	N	1	N	N
83	20241216	150258	57	100.00	KOSPI			N	N	N	N	N	4530	15	2	0.33	245486805	54161	50.01	4520	4585	4460	5860	3165	4515	4532.54	0.70	0	9421	4725	4620	4425	4320	4125	4672	4372	775	1345	2500	2790	5	1	31017927	1405	-2.67	1.60	12	0.17	-1696.00	2827.00	16090	20231214	-71.85	3945	20241209	14.83	12700	-64.33	20240102	3945	14.83	20241209	14290	-68.30	20231218	3945	14.83	20241209	N	011810	2500	775 억	217508	N	N	2	N	N
84	20241216	140257	57	100.00	KOSPI			N	N	N	N	N	4540	25	2	0.55	201584140	44437	41.03	4520	4585	4460	5860	3165	4515	4536.40	0.70	0	9933	4725	4620	4425	4320	4125	4672	4372	775	1345	2500	2790	5	1	31017927	1408	-2.68	1.61	12	0.14	-1696.00	2827.00	16090	20231214	-71.78	3945	20241209	15.08	12700	-64.25	20240102	3945	15.08	20241209	14290	-68.23	20231218	3945	15.08	20241209	N	011810	2500	775 억	217508	N	N	2	N	N
85	20241216	130258	57	100.00	KOSPI			N	N	N	N	N	4540	25	2	0.55	190346325	41952	38.73	4520	4585	4460	5860	3165	4515	4537.24	0.70	0	8674	4725	4620	4425	4320	4125	4672	4372	775	1345	2500	2790	5	1	31017927	1408	-2.68	1.61	12	0.14	-1696.00	2827.00	16090	20231214	-71.78	3945	20241209	15.08	12700	-64.25	20240102	3945	15.08	20241209	14290	-68.23	20231218	3945	15.08	20241209	N	011810	2500	775 억	217508	N	N	2	N	N
86	20241216	120259	57	100.00	KOSPI			N	N	N	N	N	4535	20	2	0.44	165748080	36519	33.72	4520	4585	4460	5860	3165	4515	4538.68	0.70	0	7297	4725	4620	4425	4320	4125	4672	4372	775	1345	2500	2790	5	1	31017927	1407	-2.67	1.60	12	0.12	-1696.00	2827.00	16090	20231214	-71.81	3945	20241209	14.96	12700	-64.29	20240102	3945	14.96	20241209	14290	-68.26	20231218	3945	14.96	20241209	N	011810	2500	775 억	217508	N	N	2	N	N
87	20241216	110258	57	100.00	KOSPI			N	N	N	N	N	4555	40	2	0.89	149169625	32870	30.35	4520	4585	4460	5860	3165	4515	4538.17	0.70	0	6029	4725	4620	4425	4320	4125	4672	4372	775	1345	2500	2790	5	1	31017927	1413	-2.69	1.61	12	0.11	-1696.00	2827.00	16090	20231214	-71.69	3945	20241209	15.46	12700	-64.13	20240102	3945	15.46	20241209	14290	-68.12	20231218	3945	15.46	20241209	N	011810	2500	775 억	217508	N	N	2	N	N
88	20241216	100258	57	100.00	KOSPI			N	N	N	N	N	4550	35	2	0.78	100392060	22142	20.44	4520	4585	4460	5860	3165	4515	4534.01	0.70	0	5794	4725	4620	4425	4320	4125	4672	4372	775	1345	2500	2790	5	1	31017927	1411	-2.68	1.61	12	0.07	-1696.00	2827.00	16090	20231214	-71.72	3945	20241209	15.34	12700	-64.17	20240102	3945	15.34	20241209	14290	-68.16	20231218	3945	15.34	20241209	N	011810	2500	775 억	217508	N	N	2	N	N
89	20241216	090258	57	100.00	KOSPI			N	N	N	N	N	4490	-25	5	-0.55	17112820	3786	3.50	4520	4545	4490	5860	3165	4515	4520.03	0.70	0	-1228	4725	4620	4425	4320	4125	4672	4372	775	1345	2500	2790	5	1	31017927	1393	-2.65	1.59	12	0.01	-1696.00	2827.00	16090	20231214	-72.09	3945	20241209	13.81	12700	-64.65	20240102	3945	13.81	20241209	14290	-68.58	20231218	3945	13.81	20241209	N	011810	2500	775 억	217508	N	N	2	N	N
90	20241213	160252	57	100.00	KOSPI			N	N	N	N	N	4515	200	2	4.63	481403030	108246	125.39	4230	4530	4230	5600	3025	4315	4447.20	0.63	0	22832	4505	4410	4305	4210	4105	4357	4157	775	1285	2500	2670	5	1	31017927	1400	-2.66	1.60	12	0.35	-1696.00	2827.00	16130	20231206	-72.01	3945	20241209	14.45	12700	-64.45	20240102	3945	14.45	20241209	16090	-71.94	20231214	3945	14.45	20241209	N	011810	2500	775 억	194865	N	N	2	N	N
91	20241213	150257	57	100.00	KOSPI			N	N	N	N	N	4505	190	2	4.40	457643985	102974	119.29	4230	4530	4230	5600	3025	4315	4444.27	0.63	0	23571	4505	4410	4305	4210	4105	4357	4157	775	1285	2500	2670	5	1	31017927	1397	-2.66	1.59	12	0.33	-1696.00	2827.00	16130	20231206	-72.07	3945	20241209	14.20	12700	-64.53	20240102	3945	14.20	20241209	16090	-72.00	20231214	3945	14.20	20241209	N	011810	2500	775 억	194865	N	N	0	N	N
92	20241213	140258	57	100.00	KOSPI			N	N	N	N	N	4500	185	2	4.29	391754870	88312	102.30	4230	4530	4230	5600	3025	4315	4436.03	0.63	0	27524	4505	4410	4305	4210	4105	4357	4157	775	1285	2500	2670	5	1	31017927	1396	-2.65	1.59	12	0.28	-1696.00	2827.00	16130	20231206	-72.10	3945	20241209	14.07	12700	-64.57	20240102	3945	14.07	20241209	16090	-72.03	20231214	3945	14.07	20241209	N	011810	2500	775 억	194865	N	N	0	N	N
93	20241213	130258	57	100.00	KOSPI			N	N	N	N	N	4440	125	2	2.90	218119170	49608	57.47	4230	4455	4230	5600	3025	4315	4396.85	0.63	0	15584	4505	4410	4305	4210	4105	4357	4157	775	1285	2500	2670	5	1	31017927	1377	-2.62	1.57	12	0.16	-1696.00	2827.00	16130	20231206	-72.47	3945	20241209	12.55	12700	-65.04	20240102	3945	12.55	20241209	16090	-72.41	20231214	3945	12.55	20241209	N	011810	2500	775 억	194865	N	N	0	N	N
94	20241213	120259	57	100.00	KOSPI			N	N	N	N	N	4430	115	2	2.67	199016425	45297	52.47	4230	4455	4230	5600	3025	4315	4393.59	0.63	0	12249	4505	4410	4305	4210	4105	4357	4157	775	1285	2500	2670	5	1	31017927	1374	-2.61	1.57	12	0.15	-1696.00	2827.00	16130	20231206	-72.54	3945	20241209	12.29	12700	-65.12	20240102	3945	12.29	20241209	16090	-72.47	20231214	3945	12.29	20241209	N	011810	2500	775 억	194865	N	N	0	N	N
95	20241213	110257	57	100.00	KOSPI			N	N	N	N	N	4395	80	2	1.85	103849705	23812	27.58	4230	4455	4230	5600	3025	4315	4361.23	0.63	0	1699	4505	4410	4305	4210	4105	4357	4157	775	1285	2500	2670	5	1	31017927	1363	-2.59	1.55	12	0.08	-1696.00	2827.00	16130	20231206	-72.75	3945	20241209	11.41	12700	-65.39	20240102	3945	11.41	20241209	16090	-72.68	20231214	3945	11.41	20241209	N	011810	2500	775 억	194865	N	N	0	N	N
96	20241213	100257	57	100.00	KOSPI			N	N	N	N	N	4365	50	2	1.16	82590605	18973	21.98	4230	4455	4230	5600	3025	4315	4353.06	0.63	0	538	4505	4410	4305	4210	4105	4357	4157	775	1285	2500	2670	5	1	31017927	1354	-2.57	1.54	12	0.06	-1696.00	2827.00	16130	20231206	-72.94	3945	20241209	10.65	12700	-65.63	20240102	3945	10.65	20241209	16090	-72.87	20231214	3945	10.65	20241209	N	011810	2500	775 억	194865	N	N	0	N	N
97	20241213	090257	57	100.00	KOSPI			N	N	N	N	N	4365	50	2	1.16	9258540	2166	2.51	4230	4400	4230	5600	3025	4315	4274.49	0.63	0	233	4505	4410	4305	4210	4105	4357	4157	775	1285	2500	2670	5	1	31017927	1354	-2.57	1.54	12	0.01	-1696.00	2827.00	16130	20231206	-72.94	3945	20241209	10.65	12700	-65.63	20240102	3945	10.65	20241209	16090	-72.87	20231214	3945	10.65	20241209	N	011810	2500	775 억	194865	N	N	0	N	N
98	20241212	160257	57	100.00	KOSPI			N	N	N	N	N	4315	-30	5	-0.69	371257050	86169	77.79	4400	4400	4200	5640	3045	4345	4308.47	0.70	0	-23850	4498	4421	4273	4196	4048	4460	4235	775	1295	2500	2690	5	1	31017927	1338	-2.54	1.53	12	0.28	-1696.00	2827.00	17460	20231205	-75.29	3945	20241209	9.38	12700	-66.02	20240102	3945	9.38	20241209	16090	-73.18	20231214	3945	9.38	20241209	N	011810	2500	775 억	218114	N	N	0	N	N
99	20241212	150257	57	100.00	KOSPI			N	N	N	N	N	4325	-20	5	-0.46	355218865	82457	74.44	4400	4400	4200	5640	3045	4345	4307.93	0.70	0	-23594	4498	4421	4273	4196	4048	4460	4235	775	1295	2500	2690	5	1	31017927	1342	-2.55	1.53	12	0.27	-1696.00	2827.00	17460	20231205	-75.23	3945	20241209	9.63	12700	-65.94	20240102	3945	9.63	20241209	16090	-73.12	20231214	3945	9.63	20241209	N	011810	2500	775 억	218114	N	N	0	N	N
100	20241212	140256	57	100.00	KOSPI			N	N	N	N	N	4270	-75	5	-1.73	323400350	75050	67.75	4400	4400	4200	5640	3045	4345	4309.13	0.70	0	-24519	4498	4421	4273	4196	4048	4460	4235	775	1295	2500	2690	5	1	31017927	1324	-2.52	1.51	12	0.24	-1696.00	2827.00	17460	20231205	-75.54	3945	20241209	8.24	12700	-66.38	20240102	3945	8.24	20241209	16090	-73.46	20231214	3945	8.24	20241209	N	011810	2500	775 억	218114	N	N	0	N	N
101	20241212	130256	57	100.00	KOSPI			N	N	N	N	N	4265	-80	5	-1.84	302208215	70079	63.27	4400	4400	4200	5640	3045	4345	4312.39	0.70	0	-25600	4498	4421	4273	4196	4048	4460	4235	775	1295	2500	2690	5	1	31017927	1323	-2.51	1.51	12	0.23	-1696.00	2827.00	17460	20231205	-75.57	3945	20241209	8.11	12700	-66.42	20240102	3945	8.11	20241209	16090	-73.49	20231214	3945	8.11	20241209	N	011810	2500	775 억	218114	N	N	0	N	N
102	20241212	120254	57	100.00	KOSPI			N	N	N	N	N	4275	-70	5	-1.61	259052820	59939	54.11	4400	4400	4270	5640	3045	4345	4321.94	0.70	0	-22397	4498	4421	4273	4196	4048	4460	4235	775	1295	2500	2690	5	1	31017927	1326	-2.52	1.51	12	0.19	-1696.00	2827.00	17460	20231205	-75.52	3945	20241209	8.37	12700	-66.34	20240102	3945	8.37	20241209	16090	-73.43	20231214	3945	8.37	20241209	N	011810	2500	775 억	218114	N	N	0	N	N
103	20241212	110255	57	100.00	KOSPI			N	N	N	N	N	4315	-30	5	-0.69	209012110	48273	43.58	4400	4400	4280	5640	3045	4345	4329.79	0.70	0	-16357	4498	4421	4273	4196	4048	4460	4235	775	1295	2500	2690	5	1	31017927	1338	-2.54	1.53	12	0.16	-1696.00	2827.00	17460	20231205	-75.29	3945	20241209	9.38	12700	-66.02	20240102	3945	9.38	20241209	16090	-73.18	20231214	3945	9.38	20241209	N	011810	2500	775 억	218114	N	N	0	N	N
104	20241212	100254	57	100.00	KOSPI			N	N	N	N	N	4315	-30	5	-0.69	191366480	44175	39.88	4400	4400	4280	5640	3045	4345	4332.01	0.70	0	-16414	4498	4421	4273	4196	4048	4460	4235	775	1295	2500	2690	5	1	31017927	1338	-2.54	1.53	12	0.14	-1696.00	2827.00	17460	20231205	-75.29	3945	20241209	9.38	12700	-66.02	20240102	3945	9.38	20241209	16090	-73.18	20231214	3945	9.38	20241209	N	011810	2500	775 억	218114	N	N	0	N	N
105	20241212	090256	57	100.00	KOSPI			N	N	N	N	N	4350	5	2	0.12	6974810	1595	1.44	4400	4400	4345	5640	3045	4345	4372.92	0.70	0	-697	4498	4421	4273	4196	4048	4460	4235	775	1295	2500	2690	5	1	31017927	1349	-2.56	1.54	12	0.01	-1696.00	2827.00	17460	20231205	-75.09	3945	20241209	10.27	12700	-65.75	20240102	3945	10.27	20241209	16090	-72.96	20231214	3945	10.27	20241209	N	011810	2500	775 억	218114	N	N	0	N	N
106	20241211	160254	57	100.00	KOSPI			N	N	N	N	N	4345	195	2	4.70	476204390	110439	118.52	4125	4350	4125	5390	2905	4150	4311.92	0.53	0	53536	4266	4207	4091	4032	3916	4237	4062	775	1240	2500	2570	5	1	31017927	1348	-2.56	1.54	12	0.36	-1696.00	2827.00	20200	20231204	-78.49	3945	20241209	10.14	12700	-65.79	20240102	3945	10.14	20241209	16090	-73.00	20231214	3945	10.14	20241209	N	011810	2500	775 억	165271	N	N	1	N	N
107	20241211	150220	57	100.00	KOSPI			N	N	N	N	N	4315	165	2	3.98	457080675	106024	113.79	4125	4350	4125	5390	2905	4150	4311.11	0.53	0	51206	4266	4207	4091	4032	3916	4237	4062	775	1240	2500	2570	5	1	31017927	1338	-2.54	1.53	12	0.34	-1696.00	2827.00	20200	20231204	-78.64	3945	20241209	9.38	12700	-66.02	20240102	3945	9.38	20241209	16090	-73.18	20231214	3945	9.38	20241209	N	011810	2500	775 억	165271	N	N	1	N	N
108	20241211	140256	57	100.00	KOSPI			N	N	N	N	N	4280	130	2	3.13	436455435	101230	108.64	4125	4350	4125	5390	2905	4150	4311.52	0.53	0	50054	4266	4207	4091	4032	3916	4237	4062	775	1240	2500	2570	5	1	31017927	1328	-2.52	1.51	12	0.33	-1696.00	2827.00	20200	20231204	-78.81	3945	20241209	8.49	12700	-66.30	20240102	3945	8.49	20241209	16090	-73.40	20231214	3945	8.49	20241209	N	011810	2500	775 억	165271	N	N	1	N	N
109	20241211	130256	57	100.00	KOSPI			N	N	N	N	N	4300	150	2	3.61	420959715	97613	104.76	4125	4350	4125	5390	2905	4150	4312.54	0.53	0	50357	4266	4207	4091	4032	3916	4237	4062	775	1240	2500	2570	5	1	31017927	1334	-2.54	1.52	12	0.31	-1696.00	2827.00	20200	20231204	-78.71	3945	20241209	9.00	12700	-66.14	20240102	3945	9.00	20241209	16090	-73.28	20231214	3945	9.00	20241209	N	011810	2500	775 억	165271	N	N	1	N	N
110	20241211	120255	57	100.00	KOSPI			N	N	N	N	N	4280	130	2	3.13	396020280	91815	98.54	4125	4350	4125	5390	2905	4150	4313.24	0.53	0	52285	4266	4207	4091	4032	3916	4237	4062	775	1240	2500	2570	5	1	31017927	1328	-2.52	1.51	12	0.30	-1696.00	2827.00	20200	20231204	-78.81	3945	20241209	8.49	12700	-66.30	20240102	3945	8.49	20241209	16090	-73.40	20231214	3945	8.49	20241209	N	011810	2500	775 억	165271	N	N	1	N	N
111	20241211	110256	57	100.00	KOSPI			N	N	N	N	N	4340	190	2	4.58	354821235	82245	88.27	4125	4350	4125	5390	2905	4150	4314.20	0.53	0	51340	4266	4207	4091	4032	3916	4237	4062	775	1240	2500	2570	5	1	31017927	1346	-2.56	1.54	12	0.27	-1696.00	2827.00	20200	20231204	-78.51	3945	20241209	10.01	12700	-65.83	20240102	3945	10.01	20241209	16090	-73.03	20231214	3945	10.01	20241209	N	011810	2500	775 억	165271	N	N	1	N	N
112	20241211	100256	57	100.00	KOSPI			N	N	N	N	N	4325	175	2	4.22	283287685	65773	70.59	4125	4345	4125	5390	2905	4150	4307.05	0.53	0	42853	4266	4207	4091	4032	3916	4237	4062	775	1240	2500	2570	5	1	31017927	1342	-2.55	1.53	12	0.21	-1696.00	2827.00	20200	20231204	-78.59	3945	20241209	9.63	12700	-65.94	20240102	3945	9.63	20241209	16090	-73.12	20231214	3945	9.63	20241209	N	011810	2500	775 억	165271	N	N	1	N	N
113	20241211	090257	57	100.00	KOSPI			N	N	N	N	N	4190	40	2	0.96	4241095	1025	1.10	4125	4190	4125	5390	2905	4150	4137.65	0.53	0	217	4266	4207	4091	4032	3916	4237	4062	775	1240	2500	2570	5	1	31017927	1300	-2.47	1.48	12	0.00	-1696.00	2827.00	20200	20231204	-79.26	3945	20241209	6.21	12700	-67.01	20240102	3945	6.21	20241209	16090	-73.96	20231214	3945	6.21	20241209	N	011810	2500	775 억	165271	N	N	1	N	N
114	20241210	160255	57	100.00	KOSPI			N	N	N	N	N	4150	205	2	5.20	382243480	92892	48.03	4135	4150	3975	5120	2765	3945	4114.92	0.42	0	35341	4218	4081	4013	3876	3808	4047	3842	775	1175	2500	2440	5	1	31017927	1287	-2.45	1.47	12	0.30	-1696.00	2827.00	20450	20231201	-79.71	3945	20241209	5.20	12700	-67.32	20240102	3945	5.20	20241209	16090	-74.21	20231214	3945	5.20	20241209	N	011810	2500	775 억	130325	N	N	1	N	N
115	20241210	150255	57	100.00	KOSPI			N	N	N	N	N	4120	175	2	4.44	363661740	88408	45.71	4135	4150	3975	5120	2765	3945	4113.45	0.42	0	32944	4218	4081	4013	3876	3808	4047	3842	775	1175	2500	2440	5	1	31017927	1278	-2.43	1.46	12	0.29	-1696.00	2827.00	20450	20231201	-79.85	3945	20241209	4.44	12700	-67.56	20240102	3945	4.44	20241209	16090	-74.39	20231214	3945	4.44	20241209	N	011810	2500	775 억	130325	N	N	0	N	N
116	20241210	140255	57	100.00	KOSPI			N	N	N	N	N	4130	185	2	4.69	269010710	65442	33.83	4135	4150	3975	5120	2765	3945	4110.67	0.42	0	21589	4218	4081	4013	3876	3808	4047	3842	775	1175	2500	2440	5	1	31017927	1281	-2.44	1.46	12	0.21	-1696.00	2827.00	20450	20231201	-79.80	3945	20241209	4.69	12700	-67.48	20240102	3945	4.69	20241209	16090	-74.33	20231214	3945	4.69	20241209	N	011810	2500	775 억	130325	N	N	0	N	N
117	20241210	130253	57	100.00	KOSPI			N	N	N	N	N	4130	185	2	4.69	256738710	62468	32.30	4135	4150	3975	5120	2765	3945	4109.92	0.42	0	20584	4218	4081	4013	3876	3808	4047	3842	775	1175	2500	2440	5	1	31017927	1281	-2.44	1.46	12	0.20	-1696.00	2827.00	20450	20231201	-79.80	3945	20241209	4.69	12700	-67.48	20240102	3945	4.69	20241209	16090	-74.33	20231214	3945	4.69	20241209	N	011810	2500	775 억	130325	N	N	0	N	N
118	20241210	120254	57	100.00	KOSPI			N	N	N	N	N	4135	190	2	4.82	215602580	52512	27.15	4135	4150	3975	5120	2765	3945	4105.78	0.42	0	20721	4218	4081	4013	3876	3808	4047	3842	775	1175	2500	2440	5	1	31017927	1283	-2.44	1.46	12	0.17	-1696.00	2827.00	20450	20231201	-79.78	3945	20241209	4.82	12700	-67.44	20240102	3945	4.82	20241209	16090	-74.30	20231214	3945	4.82	20241209	N	011810	2500	775 억	130325	N	N	0	N	N
119	20241210	110254	57	100.00	KOSPI			N	N	N	N	N	4125	180	2	4.56	175878100	42902	22.18	4135	4145	3975	5120	2765	3945	4099.53	0.42	0	19738	4218	4081	4013	3876	3808	4047	3842	775	1175	2500	2440	5	1	31017927	1279	-2.43	1.46	12	0.14	-1696.00	2827.00	20450	20231201	-79.83	3945	20241209	4.56	12700	-67.52	20240102	3945	4.56	20241209	16090	-74.36	20231214	3945	4.56	20241209	N	011810	2500	775 억	130325	N	N	0	N	N
120	20241210	100254	57	100.00	KOSPI			N	N	N	N	N	4120	175	2	4.44	113621550	27832	14.39	4135	4135	3975	5120	2765	3945	4082.41	0.42	0	11231	4218	4081	4013	3876	3808	4047	3842	775	1175	2500	2440	5	1	31017927	1278	-2.43	1.46	12	0.09	-1696.00	2827.00	20450	20231201	-79.85	3945	20241209	4.44	12700	-67.56	20240102	3945	4.44	20241209	16090	-74.39	20231214	3945	4.44	20241209	N	011810	2500	775 억	130325	N	N	0	N	N
121	20241210	090256	57	100.00	KOSPI			N	N	N	N	N	4005	60	2	1.52	10477675	2544	1.32	4135	4135	4000	5120	2765	3945	4118.58	0.42	0	-265	4218	4081	4013	3876	3808	4047	3842	775	1175	2500	2440	5	1	31017927	1242	-2.36	1.42	12	0.01	-1696.00	2827.00	20450	20231201	-80.42	3945	20241209	1.52	12700	-68.46	20240102	3945	1.52	20241209	16090	-75.11	20231214	3945	1.52	20241209	N	011810	2500	775 억	130325	N	N	0	N	N
122	20241209	160252	57	100.00	KOSPI	신저가		N	N	N	N	N	3945	-270	5	-6.41	750045395	188252	123.03	4030	4150	3945	5470	2955	4215	3984.46	0.42	0	57	4585	4400	4275	4090	3965	4337	4027	775	1255	2500	2610	5	1	31017927	1224	-2.33	1.40	12	0.61	-1696.00	2827.00	20450	20231201	-80.71	3945	20241209	0.00	12700	-68.94	20240102	3945	0.00	20241209	16090	-75.48	20231214	3945	0.00	20241209	N	011810	2500	775 억	130162	N	N	0	N	N
123	20241209	150255	57	100.00	KOSPI	신저가		N	N	N	N	N	3960	-255	5	-6.05	701712410	176025	115.04	4030	4150	3945	5470	2955	4215	3986.43	0.42	0	1407	4585	4400	4275	4090	3965	4337	4027	775	1255	2500	2610	5	1	31017927	1228	-2.33	1.40	12	0.57	-1696.00	2827.00	20450	20231201	-80.64	3945	20241209	0.38	12700	-68.82	20240102	3945	0.38	20241209	16090	-75.39	20231214	3945	0.38	20241209	N	011810	2500	775 억	130162	N	N	0	N	N
124	20241209	140254	57	100.00	KOSPI	신저가		N	N	N	N	N	3965	-250	5	-5.93	627336490	157225	102.75	4030	4150	3945	5470	2955	4215	3990.05	0.42	0	2478	4585	4400	4275	4090	3965	4337	4027	775	1255	2500	2610	5	1	31017927	1230	-2.34	1.40	12	0.51	-1696.00	2827.00	20450	20231201	-80.61	3945	20241209	0.51	12700	-68.78	20240102	3945	0.51	20241209	16090	-75.36	20231214	3945	0.51	20241209	N	011810	2500	775 억	130162	N	N	0	N	N
125	20241209	130256	57	100.00	KOSPI	신저가		N	N	N	N	N	3970	-245	5	-5.81	507422755	126918	82.94	4030	4150	3945	5470	2955	4215	3998.03	0.42	0	-1304	4585	4400	4275	4090	3965	4337	4027	775	1255	2500	2610	5	1	31017927	1231	-2.34	1.40	12	0.41	-1696.00	2827.00	20450	20231201	-80.59	3945	20241209	0.63	12700	-68.74	20240102	3945	0.63	20241209	16090	-75.33	20231214	3945	0.63	20241209	N	011810	2500	775 억	130162	N	N	0	N	N
126	20241209	120254	57	100.00	KOSPI	신저가		N	N	N	N	N	4000	-215	5	-5.10	475155820	118798	77.64	4030	4150	3945	5470	2955	4215	3999.69	0.42	0	-1751	4585	4400	4275	4090	3965	4337	4027	775	1255	2500	2610	5	1	31017927	1241	-2.36	1.41	12	0.38	-1696.00	2827.00	20450	20231201	-80.44	3945	20241209	1.39	12700	-68.50	20240102	3945	1.39	20241209	16090	-75.14	20231214	3945	1.39	20241209	N	011810	2500	775 억	130162	N	N	0	N	N
127	20241209	110255	57	100.00	KOSPI	신저가		N	N	N	N	N	4015	-200	5	-4.74	435182530	108797	71.10	4030	4150	3945	5470	2955	4215	3999.94	0.42	0	2078	4585	4400	4275	4090	3965	4337	4027	775	1255	2500	2610	5	1	31017927	1245	-2.37	1.42	12	0.35	-1696.00	2827.00	20450	20231201	-80.37	3945	20241209	1.77	12700	-68.39	20240102	3945	1.77	20241209	16090	-75.05	20231214	3945	1.77	20241209	N	011810	2500	775 억	130162	N	N	0	N	N
128	20241209	100254	57	100.00	KOSPI	신저가		N	N	N	N	N	4040	-175	5	-4.15	375137585	93822	61.32	4030	4150	3945	5470	2955	4215	3998.39	0.42	0	876	4585	4400	4275	4090	3965	4337	4027	775	1255	2500	2610	5	1	31017927	1253	-2.38	1.43	12	0.30	-1696.00	2827.00	20450	20231201	-80.24	3945	20241209	2.41	12700	-68.19	20240102	3945	2.41	20241209	16090	-74.89	20231214	3945	2.41	20241209	N	011810	2500	775 억	130162	N	N	0	N	N
129	20241209	090253	57	100.00	KOSPI	신저가		N	N	N	N	N	4035	-180	5	-4.27	13255425	3273	2.14	4030	4150	4030	5470	2955	4215	4049.78	0.42	0	-596	4585	4400	4275	4090	3965	4337	4027	775	1255	2500	2610	5	1	31017927	1252	-2.38	1.43	12	0.01	-1696.00	2827.00	20450	20231201	-80.27	4030	20241209	0.12	12700	-68.23	20240102	4030	0.12	20241209	16090	-74.92	20231214	4030	0.12	20241209	N	011810	2500	775 억	130162	N	N	0	N	N
130	20241206	160253	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4215	-195	5	-4.42	652202360	152930	118.61	4400	4460	4150	5730	3090	4410	4264.83	0.45	0	-17312	4580	4495	4450	4365	4320	4472	4342	775	1320	2500	2730	5	1	31017927	1307	-2.49	1.49	12	0.49	-1696.00	2827.00	20450	20231201	-79.39	4150	20241206	1.57	12700	-66.81	20240102	4150	1.57	20241206	16130	-73.87	20231206	4150	1.57	20241206	N	011810	2500	775 억	138799	N	N	0	N	N
131	20241206	150253	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4290	-120	5	-2.72	589960690	138202	107.19	4400	4460	4150	5730	3090	4410	4268.83	0.45	0	-10593	4580	4495	4450	4365	4320	4472	4342	775	1320	2500	2730	5	1	31017927	1331	-2.53	1.52	12	0.45	-1696.00	2827.00	20450	20231201	-79.02	4150	20241206	3.37	12700	-66.22	20240102	4150	3.37	20241206	16130	-73.40	20231206	4150	3.37	20241206	N	011810	2500	775 억	138799	N	N	0	N	N
132	20241206	140252	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4280	-130	5	-2.95	557005995	130473	101.19	4400	4460	4150	5730	3090	4410	4269.13	0.45	0	-13006	4580	4495	4450	4365	4320	4472	4342	775	1320	2500	2730	5	1	31017927	1328	-2.52	1.51	12	0.42	-1696.00	2827.00	20450	20231201	-79.07	4150	20241206	3.13	12700	-66.30	20240102	4150	3.13	20241206	16130	-73.47	20231206	4150	3.13	20241206	N	011810	2500	775 억	138799	N	N	0	N	N
133	20241206	130253	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4250	-160	5	-3.63	510075190	119422	92.62	4400	4460	4150	5730	3090	4410	4271.20	0.45	0	-12349	4580	4495	4450	4365	4320	4472	4342	775	1320	2500	2730	5	1	31017927	1318	-2.51	1.50	12	0.39	-1696.00	2827.00	20450	20231201	-79.22	4150	20241206	2.41	12700	-66.54	20240102	4150	2.41	20241206	16130	-73.65	20231206	4150	2.41	20241206	N	011810	2500	775 억	138799	N	N	0	N	N
134	20241206	120251	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4260	-150	5	-3.40	466293180	109106	84.62	4400	4460	4150	5730	3090	4410	4273.76	0.45	0	-9898	4580	4495	4450	4365	4320	4472	4342	775	1320	2500	2730	5	1	31017927	1321	-2.51	1.51	12	0.35	-1696.00	2827.00	20450	20231201	-79.17	4150	20241206	2.65	12700	-66.46	20240102	4150	2.65	20241206	16130	-73.59	20231206	4150	2.65	20241206	N	011810	2500	775 억	138799	N	N	0	N	N
135	20241206	110253	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4215	-195	5	-4.42	380230190	88754	68.84	4400	4460	4150	5730	3090	4410	4284.09	0.45	0	-11498	4580	4495	4450	4365	4320	4472	4342	775	1320	2500	2730	5	1	31017927	1307	-2.49	1.49	12	0.29	-1696.00	2827.00	20450	20231201	-79.39	4150	20241206	1.57	12700	-66.81	20240102	4150	1.57	20241206	16130	-73.87	20231206	4150	1.57	20241206	N	011810	2500	775 억	138799	N	N	0	N	N
136	20241206	100250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4310	-100	5	-2.27	168154190	38681	30.00	4400	4460	4300	5730	3090	4410	4347.20	0.45	0	-4997	4580	4495	4450	4365	4320	4472	4342	775	1320	2500	2730	5	1	31017927	1337	-2.54	1.52	12	0.12	-1696.00	2827.00	20450	20231201	-78.92	4300	20241206	0.23	12700	-66.06	20240102	4300	0.23	20241206	16130	-73.28	20231206	4300	0.23	20241206	N	011810	2500	775 억	138799	N	N	0	N	N
137	20241206	090252	57	100.00	KOSPI		유통업	N	N	N	N	N	4450	40	2	0.91	4720860	1066	0.83	4400	4460	4400	5730	3090	4410	4428.57	0.45	0	-538	4580	4495	4450	4365	4320	4472	4342	775	1320	2500	2730	5	1	31017927	1380	-2.62	1.57	12	0.00	-1696.00	2827.00	20450	20231201	-78.24	4350	20241115	2.30	12700	-64.96	20240102	4350	2.30	20241115	16130	-72.41	20231206	4350	2.30	20241115	N	011810	2500	775 억	138799	N	N	0	N	N
138	20241205	160248	57	100.00	KOSPI		유통업	N	N	N	N	N	4410	-130	5	-2.86	574896500	128848	70.48	4495	4535	4405	5900	3180	4540	4461.84	0.55	0	-32686	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1368	-2.60	1.56	12	0.42	-1696.00	2827.00	20450	20231201	-78.44	4350	20241115	1.38	12700	-65.28	20240102	4350	1.38	20241115	17460	-74.74	20231205	4350	1.38	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
139	20241205	150250	57	100.00	KOSPI		유통업	N	N	N	N	N	4440	-100	5	-2.20	529931335	118685	64.92	4495	4535	4405	5900	3180	4540	4465.02	0.55	0	-29529	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1377	-2.62	1.57	12	0.38	-1696.00	2827.00	20450	20231201	-78.29	4350	20241115	2.07	12700	-65.04	20240102	4350	2.07	20241115	17460	-74.57	20231205	4350	2.07	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
140	20241205	140249	57	100.00	KOSPI		유통업	N	N	N	N	N	4490	-50	5	-1.10	354303700	79138	43.29	4495	4535	4440	5900	3180	4540	4477.04	0.55	0	-19782	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1393	-2.65	1.59	12	0.26	-1696.00	2827.00	20450	20231201	-78.04	4350	20241115	3.22	12700	-64.65	20240102	4350	3.22	20241115	17460	-74.28	20231205	4350	3.22	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
141	20241205	130250	57	100.00	KOSPI		유통업	N	N	N	N	N	4530	-10	5	-0.22	324078660	72414	39.61	4495	4535	4440	5900	3180	4540	4475.36	0.55	0	-17277	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1405	-2.67	1.60	12	0.23	-1696.00	2827.00	20450	20231201	-77.85	4350	20241115	4.14	12700	-64.33	20240102	4350	4.14	20241115	17460	-74.05	20231205	4350	4.14	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
142	20241205	120250	57	100.00	KOSPI		유통업	N	N	N	N	N	4515	-25	5	-0.55	301576450	67431	36.89	4495	4535	4440	5900	3180	4540	4472.37	0.55	0	-16461	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1400	-2.66	1.60	12	0.22	-1696.00	2827.00	20450	20231201	-77.92	4350	20241115	3.79	12700	-64.45	20240102	4350	3.79	20241115	17460	-74.14	20231205	4350	3.79	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
143	20241205	110249	57	100.00	KOSPI		유통업	N	N	N	N	N	4465	-75	5	-1.65	221760045	49665	27.17	4495	4535	4440	5900	3180	4540	4465.12	0.55	0	-15898	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1385	-2.63	1.58	12	0.16	-1696.00	2827.00	20450	20231201	-78.17	4350	20241115	2.64	12700	-64.84	20240102	4350	2.64	20241115	17460	-74.43	20231205	4350	2.64	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
144	20241205	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	4480	-60	5	-1.32	165987570	37149	20.32	4495	4535	4445	5900	3180	4540	4468.16	0.55	0	-11553	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1390	-2.64	1.58	12	0.12	-1696.00	2827.00	20450	20231201	-78.09	4350	20241115	2.99	12700	-64.72	20240102	4350	2.99	20241115	17460	-74.34	20231205	4350	2.99	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
145	20241205	090249	57	100.00	KOSPI		유통업	N	N	N	N	N	4490	-50	5	-1.10	9907280	2201	1.20	4495	4525	4490	5900	3180	4540	4501.26	0.55	0	438	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1393	-2.65	1.59	12	0.01	-1696.00	2827.00	20450	20231201	-78.04	4350	20241115	3.22	12700	-64.65	20240102	4350	3.22	20241115	17460	-74.28	20231205	4350	3.22	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
146	20241204	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	4540	-155	5	-3.30	826414640	182148	119.48	4510	4645	4460	6100	3290	4695	4537.03	0.64	0	-27882	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1408	-2.68	1.61	12	0.59	-1696.00	2827.00	20450	20231201	-77.80	4350	20241115	4.37	12700	-64.25	20240102	4350	4.37	20241115	20200	-77.52	20231204	4350	4.37	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
147	20241204	150246	57	100.00	KOSPI		유통업	N	N	N	N	N	4540	-155	5	-3.30	802486990	176880	116.03	4510	4645	4460	6100	3290	4695	4536.90	0.64	0	-25046	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1408	-2.68	1.61	12	0.57	-1696.00	2827.00	20450	20231201	-77.80	4350	20241115	4.37	12700	-64.25	20240102	4350	4.37	20241115	20200	-77.52	20231204	4350	4.37	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
148	20241204	140245	57	100.00	KOSPI		유통업	N	N	N	N	N	4520	-175	5	-3.73	749757765	165216	108.38	4510	4645	4460	6100	3290	4695	4538.05	0.64	0	-23308	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1402	-2.67	1.60	12	0.53	-1696.00	2827.00	20450	20231201	-77.90	4350	20241115	3.91	12700	-64.41	20240102	4350	3.91	20241115	20200	-77.62	20231204	4350	3.91	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
149	20241204	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	4540	-155	5	-3.30	715291990	157605	103.38	4510	4645	4460	6100	3290	4695	4538.51	0.64	0	-18975	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1408	-2.68	1.61	12	0.51	-1696.00	2827.00	20450	20231201	-77.80	4350	20241115	4.37	12700	-64.25	20240102	4350	4.37	20241115	20200	-77.52	20231204	4350	4.37	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
150	20241204	120246	57	100.00	KOSPI		유통업	N	N	N	N	N	4525	-170	5	-3.62	664229270	146277	95.95	4510	4645	4460	6100	3290	4695	4540.90	0.64	0	-20126	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1404	-2.67	1.60	12	0.47	-1696.00	2827.00	20450	20231201	-77.87	4350	20241115	4.02	12700	-64.37	20240102	4350	4.02	20241115	20200	-77.60	20231204	4350	4.02	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
151	20241204	110241	57	100.00	KOSPI		유통업	N	N	N	N	N	4535	-160	5	-3.41	582713095	128190	84.09	4510	4645	4460	6100	3290	4695	4545.70	0.64	0	-15979	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1407	-2.67	1.60	12	0.41	-1696.00	2827.00	20450	20231201	-77.82	4350	20241115	4.25	12700	-64.29	20240102	4350	4.25	20241115	20200	-77.55	20231204	4350	4.25	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
152	20241204	100242	57	100.00	KOSPI		유통업	N	N	N	N	N	4530	-165	5	-3.51	475028095	104450	68.52	4510	4645	4460	6100	3290	4695	4547.90	0.64	0	-439	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1405	-2.67	1.60	12	0.34	-1696.00	2827.00	20450	20231201	-77.85	4350	20241115	4.14	12700	-64.33	20240102	4350	4.14	20241115	20200	-77.57	20231204	4350	4.14	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
153	20241204	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	4575	-120	5	-2.56	132595035	29072	19.07	4510	4585	4510	6100	3290	4695	4560.92	0.64	0	25261	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1419	-2.70	1.62	12	0.09	-1696.00	2827.00	20450	20231201	-77.63	4350	20241115	5.17	12700	-63.98	20240102	4350	5.17	20241115	20200	-77.35	20231204	4350	5.17	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
154	20241203	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	4695	65	2	1.40	699988775	151081	80.36	4565	4750	4555	6010	3245	4630	4633.19	0.68	0	-10150	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1456	-2.77	1.66	12	0.49	-1696.00	2827.00	20450	20231201	-77.04	4350	20241115	7.93	12700	-63.03	20240102	4350	7.93	20241115	20200	-76.76	20231204	4350	7.93	20241115	N	011810	2500	775 억	209828	N	N	2	N	N
155	20241203	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	4740	110	2	2.38	676549810	146094	77.71	4565	4750	4555	6010	3245	4630	4630.92	0.68	0	-11471	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1470	-2.79	1.68	12	0.47	-1696.00	2827.00	20450	20231201	-76.82	4350	20241115	8.97	12700	-62.68	20240102	4350	8.97	20241115	20200	-76.53	20231204	4350	8.97	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
156	20241203	140257	57	100.00	KOSPI		유통업	N	N	N	N	N	4660	30	2	0.65	616377130	133307	70.90	4565	4710	4555	6010	3245	4630	4623.74	0.68	0	-16626	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1445	-2.75	1.65	12	0.43	-1696.00	2827.00	20450	20231201	-77.21	4350	20241115	7.13	12700	-63.31	20240102	4350	7.13	20241115	20200	-76.93	20231204	4350	7.13	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
157	20241203	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	4690	60	2	1.30	561183660	121488	64.62	4565	4710	4555	6010	3245	4630	4619.25	0.68	0	-18536	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1455	-2.77	1.66	12	0.39	-1696.00	2827.00	20450	20231201	-77.07	4350	20241115	7.82	12700	-63.07	20240102	4350	7.82	20241115	20200	-76.78	20231204	4350	7.82	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
158	20241203	120308	57	100.00	KOSPI		유통업	N	N	N	N	N	4615	-15	5	-0.32	359150485	78080	41.53	4565	4700	4555	6010	3245	4630	4599.78	0.68	0	1266	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1431	-2.72	1.63	12	0.25	-1696.00	2827.00	20450	20231201	-77.43	4350	20241115	6.09	12700	-63.66	20240102	4350	6.09	20241115	20200	-77.15	20231204	4350	6.09	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
159	20241203	110256	57	100.00	KOSPI		유통업	N	N	N	N	N	4610	-20	5	-0.43	325920500	70872	37.70	4565	4700	4555	6010	3245	4630	4598.72	0.68	0	1588	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1430	-2.72	1.63	12	0.23	-1696.00	2827.00	20450	20231201	-77.46	4350	20241115	5.98	12700	-63.70	20240102	4350	5.98	20241115	20200	-77.18	20231204	4350	5.98	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
160	20241203	100249	57	100.00	KOSPI		유통업	N	N	N	N	N	4610	-20	5	-0.43	176367875	38405	20.43	4565	4700	4555	6010	3245	4630	4592.32	0.68	0	-389	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1430	-2.72	1.63	12	0.12	-1696.00	2827.00	20450	20231201	-77.46	4350	20241115	5.98	12700	-63.70	20240102	4350	5.98	20241115	20200	-77.18	20231204	4350	5.98	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
161	20241203	090249	57	100.00	KOSPI		유통업	N	N	N	N	N	4620	-10	5	-0.22	14661065	3191	1.70	4565	4700	4565	6010	3245	4630	4594.50	0.68	0	1511	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1433	-2.72	1.63	12	0.01	-1696.00	2827.00	20450	20231201	-77.41	4350	20241115	6.21	12700	-63.62	20240102	4350	6.21	20241115	20200	-77.13	20231204	4350	6.21	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
162	20241202	160242	57	100.00	KOSPI		유통업	N	N	N	N	N	4630	-130	5	-2.73	885725240	187234	118.68	4880	4990	4620	6180	3335	4760	4731.05	0.83	0	-48495	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1436	-2.73	1.64	12	0.60	-1696.00	2827.00	20450	20231201	-77.36	4350	20241115	6.44	12700	-63.54	20240102	4350	6.44	20241115	20200	-77.08	20231204	4350	6.44	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
163	20241202	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	4650	-110	5	-2.31	815941295	172179	109.14	4880	4990	4620	6180	3335	4760	4738.91	0.83	0	-36762	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1442	-2.74	1.64	12	0.56	-1696.00	2827.00	20450	20231201	-77.26	4350	20241115	6.90	12700	-63.39	20240102	4350	6.90	20241115	20200	-76.98	20231204	4350	6.90	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
164	20241202	140251	57	100.00	KOSPI		유통업	N	N	N	N	N	4670	-90	5	-1.89	774617810	163294	103.51	4880	4990	4620	6180	3335	4760	4743.70	0.83	0	-33141	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1449	-2.75	1.65	12	0.53	-1696.00	2827.00	20450	20231201	-77.16	4350	20241115	7.36	12700	-63.23	20240102	4350	7.36	20241115	20200	-76.88	20231204	4350	7.36	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
165	20241202	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	4625	-135	5	-2.84	691741250	145458	92.20	4880	4990	4625	6180	3335	4760	4755.61	0.83	0	-39998	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1435	-2.73	1.64	12	0.47	-1696.00	2827.00	20450	20231201	-77.38	4350	20241115	6.32	12700	-63.58	20240102	4350	6.32	20241115	20200	-77.10	20231204	4350	6.32	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
166	20241202	120257	57	100.00	KOSPI		유통업	N	N	N	N	N	4695	-65	5	-1.37	610809735	128055	81.17	4880	4990	4645	6180	3335	4760	4769.90	0.83	0	-30220	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1456	-2.77	1.66	12	0.41	-1696.00	2827.00	20450	20231201	-77.04	4350	20241115	7.93	12700	-63.03	20240102	4350	7.93	20241115	20200	-76.76	20231204	4350	7.93	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
167	20241202	110245	57	100.00	KOSPI		유통업	N	N	N	N	N	4670	-90	5	-1.89	517128625	107967	68.44	4880	4990	4645	6180	3335	4760	4789.69	0.83	0	-16774	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1449	-2.75	1.65	12	0.35	-1696.00	2827.00	20450	20231201	-77.16	4350	20241115	7.36	12700	-63.23	20240102	4350	7.36	20241115	20200	-76.88	20231204	4350	7.36	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
168	20241202	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	4720	-40	5	-0.84	336851215	69471	44.03	4880	4990	4710	6180	3335	4760	4848.80	0.83	0	-2595	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1464	-2.78	1.67	12	0.22	-1696.00	2827.00	20450	20231201	-76.92	4350	20241115	8.51	12700	-62.83	20240102	4350	8.51	20241115	20200	-76.63	20231204	4350	8.51	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
169	20241202	090244	57	100.00	KOSPI		유통업	N	N	N	N	N	4945	185	2	3.89	84548290	17184	10.89	4880	4960	4855	6180	3335	4760	4920.18	0.83	0	12447	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1534	-2.92	1.75	12	0.06	-1696.00	2827.00	20450	20231201	-75.82	4350	20241115	13.68	12700	-61.06	20240102	4350	13.68	20241115	20200	-75.52	20231204	4350	13.68	20241115	N	011810	2500	775 억	258330	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History