KissMeData/008600/price/prices-20241201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241231,160240,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,537429501,801275,102.20,651,703,635,846,456,651,669.94,1.45,68698,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.19,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
20241231,150242,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,537429501,801275,102.20,651,703,635,846,456,651,669.94,1.45,68698,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.19,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
20241231,140240,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,537429501,801275,102.20,651,703,635,846,456,651,669.94,1.45,68698,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.19,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
20241231,130240,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,537429501,801275,102.20,651,703,635,846,456,651,669.94,1.45,68698,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.19,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
20241231,120240,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,537429501,801275,102.20,651,703,635,846,456,651,669.94,1.45,68698,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.19,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
20241231,110240,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,537429501,801275,102.20,651,703,635,846,456,651,669.94,1.45,68698,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.19,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
20241231,100242,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,537429501,801275,102.20,651,703,635,846,456,651,669.94,1.45,68698,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.19,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
20241231,090242,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,537429501,801275,102.20,651,703,635,846,456,651,669.94,1.45,68698,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.19,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,973635,N,N,0,N,02,N
20241230,160239,53,100.00,KOSPI,,유통,N,N,N,N, ,N,700,49,2,7.53,525660483,784467,100.05,651,703,635,846,456,651,669.94,1.35,0,67926,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,471,-3.04,0.43,12,1.17,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.23,N,008600,1000,728 억,,904937,N,N,0,N,02,N
20241230,150241,53,100.00,KOSPI,,유통,N,N,N,N, ,N,682,31,2,4.76,470102370,703902,89.78,651,703,635,846,456,651,667.85,1.35,0,67639,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,459,-2.97,0.41,12,1.05,-230.00,1644.00,899,20241216,-24.14,349,20241113,95.42,899,-24.14,20241216,349,95.42,20241113,899,-24.14,20241216,349,95.42,20241113,0.23,N,008600,1000,728 억,,904937,N,N,0,N,02,N
20241230,140240,53,100.00,KOSPI,,유통,N,N,N,N, ,N,674,23,2,3.53,344084733,520823,66.43,651,679,635,846,456,651,660.66,1.35,0,48401,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,453,-2.93,0.41,12,0.77,-230.00,1644.00,899,20241216,-25.03,349,20241113,93.12,899,-25.03,20241216,349,93.12,20241113,899,-25.03,20241216,349,93.12,20241113,0.23,N,008600,1000,728 억,,904937,N,N,0,N,02,N
20241230,130240,53,100.00,KOSPI,,유통,N,N,N,N, ,N,668,17,2,2.61,283299079,429729,54.81,651,679,635,846,456,651,659.25,1.35,0,32365,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,449,-2.90,0.41,12,0.64,-230.00,1644.00,899,20241216,-25.70,349,20241113,91.40,899,-25.70,20241216,349,91.40,20241113,899,-25.70,20241216,349,91.40,20241113,0.23,N,008600,1000,728 억,,904937,N,N,0,N,02,N
20241230,120239,53,100.00,KOSPI,,유통,N,N,N,N, ,N,665,14,2,2.15,260672138,395729,50.47,651,679,635,846,456,651,658.71,1.35,0,27067,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,447,-2.89,0.40,12,0.59,-230.00,1644.00,899,20241216,-26.03,349,20241113,90.54,899,-26.03,20241216,349,90.54,20241113,899,-26.03,20241216,349,90.54,20241113,0.23,N,008600,1000,728 억,,904937,N,N,0,N,02,N
20241230,110240,53,100.00,KOSPI,,유통,N,N,N,N, ,N,665,14,2,2.15,194220431,296644,37.84,651,679,635,846,456,651,654.73,1.35,0,30181,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,447,-2.89,0.40,12,0.44,-230.00,1644.00,899,20241216,-26.03,349,20241113,90.54,899,-26.03,20241216,349,90.54,20241113,899,-26.03,20241216,349,90.54,20241113,0.23,N,008600,1000,728 억,,904937,N,N,0,N,02,N
20241230,100241,53,100.00,KOSPI,,유통,N,N,N,N, ,N,671,20,2,3.07,102670190,157599,20.10,651,679,635,846,456,651,651.46,1.35,0,27368,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,451,-2.92,0.41,12,0.23,-230.00,1644.00,899,20241216,-25.36,349,20241113,92.26,899,-25.36,20241216,349,92.26,20241113,899,-25.36,20241216,349,92.26,20241113,0.23,N,008600,1000,728 억,,904937,N,N,0,N,02,N
20241230,090242,53,100.00,KOSPI,,유통,N,N,N,N, ,N,654,3,2,0.46,17048523,26537,3.38,651,669,635,846,456,651,642.44,1.35,0,-1050,711,680,656,625,601,669,614,729,195,1000,0,1,1,67236039,440,-2.84,0.40,12,0.04,-230.00,1644.00,899,20241216,-27.25,349,20241113,87.39,899,-27.25,20241216,349,87.39,20241113,899,-27.25,20241216,349,87.39,20241113,0.23,N,008600,1000,728 억,,904937,N,N,0,N,02,N
20241227,160239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,651,-39,5,-5.65,509982037,779284,65.83,687,687,632,897,483,690,654.42,1.36,0,-11978,759,724,692,657,625,708,641,729,207,1000,0,1,1,67236039,438,-2.83,0.40,12,1.16,-230.00,1644.00,899,20241216,-27.59,349,20241113,86.53,899,-27.59,20241216,349,86.53,20241113,899,-27.59,20241216,349,86.53,20241113,0.31,N,008600,1000,728 억,,916913,N,N,0,N,02,N
20241227,150238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,650,-40,5,-5.80,471837729,720732,60.88,687,687,632,897,483,690,654.66,1.36,0,-6146,759,724,692,657,625,708,641,729,207,1000,0,1,1,67236039,437,-2.83,0.40,12,1.07,-230.00,1644.00,899,20241216,-27.70,349,20241113,86.25,899,-27.70,20241216,349,86.25,20241113,899,-27.70,20241216,349,86.25,20241113,0.31,N,008600,1000,728 억,,916913,N,N,0,N,02,N
20241227,140241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,647,-43,5,-6.23,353917826,536549,45.32,687,687,642,897,483,690,659.62,1.36,0,-11179,759,724,692,657,625,708,641,729,207,1000,0,1,1,67236039,435,-2.81,0.39,12,0.80,-230.00,1644.00,899,20241216,-28.03,349,20241113,85.39,899,-28.03,20241216,349,85.39,20241113,899,-28.03,20241216,349,85.39,20241113,0.31,N,008600,1000,728 억,,916913,N,N,0,N,02,N
20241227,130240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,652,-38,5,-5.51,298904969,451632,38.15,687,687,642,897,483,690,661.83,1.36,0,-13865,759,724,692,657,625,708,641,729,207,1000,0,1,1,67236039,438,-2.83,0.40,12,0.67,-230.00,1644.00,899,20241216,-27.47,349,20241113,86.82,899,-27.47,20241216,349,86.82,20241113,899,-27.47,20241216,349,86.82,20241113,0.31,N,008600,1000,728 억,,916913,N,N,0,N,02,N
20241227,120239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,652,-38,5,-5.51,234854286,353027,29.82,687,687,651,897,483,690,665.26,1.36,0,-16309,759,724,692,657,625,708,641,729,207,1000,0,1,1,67236039,438,-2.83,0.40,12,0.53,-230.00,1644.00,899,20241216,-27.47,349,20241113,86.82,899,-27.47,20241216,349,86.82,20241113,899,-27.47,20241216,349,86.82,20241113,0.31,N,008600,1000,728 억,,916913,N,N,0,N,02,N
20241227,110239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,665,-25,5,-3.62,152172759,227523,19.22,687,687,656,897,483,690,668.82,1.36,0,-9324,759,724,692,657,625,708,641,729,207,1000,0,1,1,67236039,447,-2.89,0.40,12,0.34,-230.00,1644.00,899,20241216,-26.03,349,20241113,90.54,899,-26.03,20241216,349,90.54,20241113,899,-26.03,20241216,349,90.54,20241113,0.31,N,008600,1000,728 억,,916913,N,N,0,N,02,N
20241227,100239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,-20,5,-2.90,87845848,130983,11.06,687,687,656,897,483,690,670.67,1.36,0,-5523,759,724,692,657,625,708,641,729,207,1000,0,1,1,67236039,450,-2.91,0.41,12,0.19,-230.00,1644.00,899,20241216,-25.47,349,20241113,91.98,899,-25.47,20241216,349,91.98,20241113,899,-25.47,20241216,349,91.98,20241113,0.31,N,008600,1000,728 억,,916913,N,N,0,N,02,N
20241227,090242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,675,-15,5,-2.17,7781761,11429,0.97,687,687,674,897,483,690,680.88,1.36,0,-3310,759,724,692,657,625,708,641,729,207,1000,0,1,1,67236039,454,-2.93,0.41,12,0.02,-230.00,1644.00,899,20241216,-24.92,349,20241113,93.41,899,-24.92,20241216,349,93.41,20241113,899,-24.92,20241216,349,93.41,20241113,0.31,N,008600,1000,728 억,,916913,N,N,0,N,02,N
20241226,160239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,690,10,2,1.47,821098523,1183532,118.94,695,727,660,884,476,680,693.80,1.29,0,46899,732,706,688,662,644,697,653,729,204,1000,0,1,1,67236039,464,-3.00,0.42,12,1.76,-230.00,1644.00,899,20241216,-23.25,349,20241113,97.71,899,-23.25,20241216,349,97.71,20241113,899,-23.25,20241216,349,97.71,20241113,0.31,N,008600,1000,728 억,,870043,N,N,0,N,02,N
20241226,150238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,5,2,0.74,798672470,1150886,115.66,695,727,660,884,476,680,693.99,1.29,0,55452,732,706,688,662,644,697,653,729,204,1000,0,1,1,67236039,461,-2.98,0.42,12,1.71,-230.00,1644.00,899,20241216,-23.80,349,20241113,96.28,899,-23.80,20241216,349,96.28,20241113,899,-23.80,20241216,349,96.28,20241113,0.31,N,008600,1000,728 억,,870043,N,N,0,N,02,N
20241226,140238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,681,1,2,0.15,706758478,1015378,102.04,695,727,660,884,476,680,696.09,1.29,0,29148,732,706,688,662,644,697,653,729,204,1000,0,1,1,67236039,458,-2.96,0.41,12,1.51,-230.00,1644.00,899,20241216,-24.25,349,20241113,95.13,899,-24.25,20241216,349,95.13,20241113,899,-24.25,20241216,349,95.13,20241113,0.31,N,008600,1000,728 억,,870043,N,N,0,N,02,N
20241226,130240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,696,16,2,2.35,662401269,950408,95.51,695,727,660,884,476,680,697.01,1.29,0,5841,732,706,688,662,644,697,653,729,204,1000,0,1,1,67236039,468,-3.03,0.42,12,1.41,-230.00,1644.00,899,20241216,-22.58,349,20241113,99.43,899,-22.58,20241216,349,99.43,20241113,899,-22.58,20241216,349,99.43,20241113,0.31,N,008600,1000,728 억,,870043,N,N,0,N,02,N
20241226,120239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,699,19,2,2.79,652006740,935508,94.01,695,727,660,884,476,680,697.00,1.29,0,6541,732,706,688,662,644,697,653,729,204,1000,0,1,1,67236039,470,-3.04,0.43,12,1.39,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,899,-22.25,20241216,349,100.29,20241113,899,-22.25,20241216,349,100.29,20241113,0.31,N,008600,1000,728 억,,870043,N,N,0,N,02,N
20241226,110238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,689,9,2,1.32,631151144,905548,91.00,695,727,660,884,476,680,697.03,1.29,0,9983,732,706,688,662,644,697,653,729,204,1000,0,1,1,67236039,463,-3.00,0.42,12,1.35,-230.00,1644.00,899,20241216,-23.36,349,20241113,97.42,899,-23.36,20241216,349,97.42,20241113,899,-23.36,20241216,349,97.42,20241113,0.31,N,008600,1000,728 억,,870043,N,N,0,N,02,N
20241226,100238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,700,20,2,2.94,552544995,792485,79.64,695,727,660,884,476,680,697.28,1.29,0,-3602,732,706,688,662,644,697,653,729,204,1000,0,1,1,67236039,471,-3.04,0.43,12,1.18,-230.00,1644.00,899,20241216,-22.14,349,20241113,100.57,899,-22.14,20241216,349,100.57,20241113,899,-22.14,20241216,349,100.57,20241113,0.31,N,008600,1000,728 억,,870043,N,N,0,N,02,N
20241226,090238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,698,18,2,2.65,29489347,42585,4.28,695,699,686,884,476,680,693.19,1.29,0,2349,732,706,688,662,644,697,653,729,204,1000,0,1,1,67236039,469,-3.03,0.42,12,0.06,-230.00,1644.00,899,20241216,-22.36,349,20241113,100.00,899,-22.36,20241216,349,100.00,20241113,899,-22.36,20241216,349,100.00,20241113,0.31,N,008600,1000,728 억,,870043,N,N,0,N,02,N
20241224,160239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,680,-18,5,-2.58,672540317,977396,30.77,706,714,670,907,489,698,688.09,1.41,0,-76414,775,736,678,639,581,756,659,729,209,1000,0,1,1,67236039,457,-2.96,0.41,12,1.45,-230.00,1644.00,899,20241216,-24.36,349,20241113,94.84,899,-24.36,20241216,349,94.84,20241113,899,-24.36,20241216,349,94.84,20241113,0.32,N,008600,1000,728 억,,945028,N,N,0,N,02,N
20241224,150238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,672,-26,5,-3.72,635111468,921922,29.02,706,714,671,907,489,698,688.90,1.41,0,-60087,775,736,678,639,581,756,659,729,209,1000,0,1,1,67236039,452,-2.92,0.41,12,1.37,-230.00,1644.00,899,20241216,-25.25,349,20241113,92.55,899,-25.25,20241216,349,92.55,20241113,899,-25.25,20241216,349,92.55,20241113,0.32,N,008600,1000,728 억,,945028,N,N,0,N,02,N
20241224,140237,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,682,-16,5,-2.29,578018604,837128,26.35,706,714,673,907,489,698,690.48,1.41,0,-62583,775,736,678,639,581,756,659,729,209,1000,0,1,1,67236039,459,-2.97,0.41,12,1.25,-230.00,1644.00,899,20241216,-24.14,349,20241113,95.42,899,-24.14,20241216,349,95.42,20241113,899,-24.14,20241216,349,95.42,20241113,0.32,N,008600,1000,728 억,,945028,N,N,0,N,02,N
20241224,130238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,676,-22,5,-3.15,525473692,759496,23.91,706,714,674,907,489,698,691.87,1.41,0,-77768,775,736,678,639,581,756,659,729,209,1000,0,1,1,67236039,455,-2.94,0.41,12,1.13,-230.00,1644.00,899,20241216,-24.81,349,20241113,93.70,899,-24.81,20241216,349,93.70,20241113,899,-24.81,20241216,349,93.70,20241113,0.32,N,008600,1000,728 억,,945028,N,N,0,N,02,N
20241224,120237,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,-13,5,-1.86,492667521,711164,22.39,706,714,679,907,489,698,692.76,1.41,0,-77990,775,736,678,639,581,756,659,729,209,1000,0,1,1,67236039,461,-2.98,0.42,12,1.06,-230.00,1644.00,899,20241216,-23.80,349,20241113,96.28,899,-23.80,20241216,349,96.28,20241113,899,-23.80,20241216,349,96.28,20241113,0.32,N,008600,1000,728 억,,945028,N,N,0,N,02,N
20241224,110239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,-13,5,-1.86,467127160,673743,21.21,706,714,679,907,489,698,693.33,1.41,0,-80048,775,736,678,639,581,756,659,729,209,1000,0,1,1,67236039,461,-2.98,0.42,12,1.00,-230.00,1644.00,899,20241216,-23.80,349,20241113,96.28,899,-23.80,20241216,349,96.28,20241113,899,-23.80,20241216,349,96.28,20241113,0.32,N,008600,1000,728 억,,945028,N,N,0,N,02,N
20241224,100238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,694,-4,5,-0.57,338357039,486032,15.30,706,714,679,907,489,698,696.16,1.41,0,-78799,775,736,678,639,581,756,659,729,209,1000,0,1,1,67236039,467,-3.02,0.42,12,0.72,-230.00,1644.00,899,20241216,-22.80,349,20241113,98.85,899,-22.80,20241216,349,98.85,20241113,899,-22.80,20241216,349,98.85,20241113,0.32,N,008600,1000,728 억,,945028,N,N,0,N,02,N
20241224,090239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,697,-1,5,-0.14,42012689,59580,1.88,706,706,696,907,489,698,705.16,1.41,0,-8169,775,736,678,639,581,756,659,729,209,1000,0,1,1,67236039,469,-3.03,0.42,12,0.09,-230.00,1644.00,899,20241216,-22.47,349,20241113,99.71,899,-22.47,20241216,349,99.71,20241113,899,-22.47,20241216,349,99.71,20241113,0.32,N,008600,1000,728 억,,945028,N,N,0,N,02,N
20241223,160237,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,698,63,2,9.92,2139092276,3156094,128.91,628,717,620,825,445,635,677.75,1.17,0,156775,712,673,646,607,580,660,594,729,190,1000,0,1,1,67236039,469,-3.03,0.42,12,4.69,-230.00,1644.00,899,20241216,-22.36,349,20241113,100.00,899,-22.36,20241216,349,100.00,20241113,899,-22.36,20241216,349,100.00,20241113,0.36,N,008600,1000,728 억,,789682,N,N,0,N,02,N
20241223,150238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,680,45,2,7.09,2060045498,3041431,124.23,628,717,620,825,445,635,677.33,1.17,0,161060,712,673,646,607,580,660,594,729,190,1000,0,1,1,67236039,457,-2.96,0.41,12,4.52,-230.00,1644.00,899,20241216,-24.36,349,20241113,94.84,899,-24.36,20241216,349,94.84,20241113,899,-24.36,20241216,349,94.84,20241113,0.36,N,008600,1000,728 억,,789682,N,N,0,N,02,N
20241223,140236,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,698,63,2,9.92,1838858307,2721308,111.15,628,717,620,825,445,635,675.73,1.17,0,131446,712,673,646,607,580,660,594,729,190,1000,0,1,1,67236039,469,-3.03,0.42,12,4.05,-230.00,1644.00,899,20241216,-22.36,349,20241113,100.00,899,-22.36,20241216,349,100.00,20241113,899,-22.36,20241216,349,100.00,20241113,0.36,N,008600,1000,728 억,,789682,N,N,0,N,02,N
20241223,130237,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,49,2,7.72,1665383479,2470633,100.91,628,717,620,825,445,635,674.07,1.17,0,112506,712,673,646,607,580,660,594,729,190,1000,0,1,1,67236039,460,-2.97,0.42,12,3.67,-230.00,1644.00,899,20241216,-23.92,349,20241113,95.99,899,-23.92,20241216,349,95.99,20241113,899,-23.92,20241216,349,95.99,20241113,0.36,N,008600,1000,728 억,,789682,N,N,0,N,02,N
20241223,120237,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,49,2,7.72,1434174373,2131023,87.04,628,717,620,825,445,635,673.00,1.17,0,87155,712,673,646,607,580,660,594,729,190,1000,0,1,1,67236039,460,-2.97,0.42,12,3.17,-230.00,1644.00,899,20241216,-23.92,349,20241113,95.99,899,-23.92,20241216,349,95.99,20241113,899,-23.92,20241216,349,95.99,20241113,0.36,N,008600,1000,728 억,,789682,N,N,0,N,02,N
20241223,110237,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,678,43,2,6.77,681192991,1040613,42.50,628,685,620,825,445,635,654.61,1.17,0,37343,712,673,646,607,580,660,594,729,190,1000,0,1,1,67236039,456,-2.95,0.41,12,1.55,-230.00,1644.00,899,20241216,-24.58,349,20241113,94.27,899,-24.58,20241216,349,94.27,20241113,899,-24.58,20241216,349,94.27,20241113,0.36,N,008600,1000,728 억,,789682,N,N,0,N,02,N
20241223,100236,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,645,10,2,1.57,338642795,530053,21.65,628,665,620,825,445,635,638.88,1.17,0,55157,712,673,646,607,580,660,594,729,190,1000,0,1,1,67236039,434,-2.80,0.39,12,0.79,-230.00,1644.00,899,20241216,-28.25,349,20241113,84.81,899,-28.25,20241216,349,84.81,20241113,899,-28.25,20241216,349,84.81,20241113,0.36,N,008600,1000,728 억,,789682,N,N,0,N,02,N
20241223,090237,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,650,15,2,2.36,17731385,27784,1.13,628,665,628,825,445,635,638.19,1.17,0,-3258,712,673,646,607,580,660,594,729,190,1000,0,1,1,67236039,437,-2.83,0.40,12,0.04,-230.00,1644.00,899,20241216,-27.70,349,20241113,86.25,899,-27.70,20241216,349,86.25,20241113,899,-27.70,20241216,349,86.25,20241113,0.36,N,008600,1000,728 억,,789682,N,N,0,N,02,N
20241220,160235,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,-14,5,-2.16,1607446364,2442119,69.90,680,685,619,843,455,649,658.25,1.18,0,-6934,818,733,691,606,564,712,585,729,194,1000,0,1,1,67236039,427,-2.76,0.39,12,3.63,-230.00,1644.00,899,20241216,-29.37,349,20241113,81.95,899,-29.37,20241216,349,81.95,20241113,899,-29.37,20241216,349,81.95,20241113,0.37,N,008600,1000,728 억,,796616,N,N,0,N,02,N
20241220,150236,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,641,-8,5,-1.23,1566415992,2377594,68.05,680,685,619,843,455,649,658.82,1.18,0,-3361,818,733,691,606,564,712,585,729,194,1000,0,1,1,67236039,431,-2.79,0.39,12,3.54,-230.00,1644.00,899,20241216,-28.70,349,20241113,83.67,899,-28.70,20241216,349,83.67,20241113,899,-28.70,20241216,349,83.67,20241113,0.37,N,008600,1000,728 억,,796616,N,N,0,N,02,N
20241220,140236,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,653,4,2,0.62,1407975249,2130305,60.97,680,685,619,843,455,649,660.93,1.18,0,-5008,818,733,691,606,564,712,585,729,194,1000,0,1,1,67236039,439,-2.84,0.40,12,3.17,-230.00,1644.00,899,20241216,-27.36,349,20241113,87.11,899,-27.36,20241216,349,87.11,20241113,899,-27.36,20241216,349,87.11,20241113,0.37,N,008600,1000,728 억,,796616,N,N,0,N,02,N
20241220,130236,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,666,17,2,2.62,1175452555,1780408,50.96,680,685,619,843,455,649,660.22,1.18,0,-19905,818,733,691,606,564,712,585,729,194,1000,0,1,1,67236039,448,-2.90,0.41,12,2.65,-230.00,1644.00,899,20241216,-25.92,349,20241113,90.83,899,-25.92,20241216,349,90.83,20241113,899,-25.92,20241216,349,90.83,20241113,0.37,N,008600,1000,728 억,,796616,N,N,0,N,02,N
20241220,120235,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,630,-19,5,-2.93,877750218,1328857,38.03,680,685,619,843,455,649,660.53,1.18,0,1176,818,733,691,606,564,712,585,729,194,1000,0,1,1,67236039,424,-2.74,0.38,12,1.98,-230.00,1644.00,899,20241216,-29.92,349,20241113,80.52,899,-29.92,20241216,349,80.52,20241113,899,-29.92,20241216,349,80.52,20241113,0.37,N,008600,1000,728 억,,796616,N,N,0,N,02,N
20241220,110234,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,647,-2,5,-0.31,741746221,1113336,31.87,680,685,644,843,455,649,666.24,1.18,0,5617,818,733,691,606,564,712,585,729,194,1000,0,1,1,67236039,435,-2.81,0.39,12,1.66,-230.00,1644.00,899,20241216,-28.03,349,20241113,85.39,899,-28.03,20241216,349,85.39,20241113,899,-28.03,20241216,349,85.39,20241113,0.37,N,008600,1000,728 억,,796616,N,N,0,N,02,N
20241220,100235,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,666,17,2,2.62,582328076,870610,24.92,680,685,647,843,455,649,668.88,1.18,0,-5107,818,733,691,606,564,712,585,729,194,1000,0,1,1,67236039,448,-2.90,0.41,12,1.29,-230.00,1644.00,899,20241216,-25.92,349,20241113,90.83,899,-25.92,20241216,349,90.83,20241113,899,-25.92,20241216,349,90.83,20241113,0.37,N,008600,1000,728 억,,796616,N,N,0,N,02,N
20241220,090236,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,21,2,3.24,240858470,356296,10.20,680,685,653,843,455,649,676.02,1.18,0,-47517,818,733,691,606,564,712,585,729,194,1000,0,1,1,67236039,450,-2.91,0.41,12,0.53,-230.00,1644.00,899,20241216,-25.47,349,20241113,91.98,899,-25.47,20241216,349,91.98,20241113,899,-25.47,20241216,349,91.98,20241113,0.37,N,008600,1000,728 억,,796616,N,N,0,N,02,N
20241219,160236,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,649,-127,5,-16.37,2360712038,3427804,278.52,730,776,649,1008,544,776,689.10,1.28,0,-66665,842,809,792,759,742,800,750,729,232,1000,0,1,1,67236039,436,-2.82,0.39,12,5.10,-230.00,1644.00,899,20241216,-27.81,349,20241113,85.96,899,-27.81,20241216,349,85.96,20241113,899,-27.81,20241216,349,85.96,20241113,0.37,N,008600,1000,728 억,,863233,N,N,58,N,02,N
20241219,150234,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,674,-102,5,-13.14,2245741306,3251958,264.23,730,776,649,1008,544,776,690.50,1.28,0,-72207,842,809,792,759,742,800,750,729,232,1000,0,1,1,67236039,453,-2.93,0.41,12,4.84,-230.00,1644.00,899,20241216,-25.03,349,20241113,93.12,899,-25.03,20241216,349,93.12,20241113,899,-25.03,20241216,349,93.12,20241113,0.37,N,008600,1000,728 억,,863233,N,N,58,N,02,N
20241219,140235,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,662,-114,5,-14.69,2010408447,2899791,235.62,730,776,649,1008,544,776,693.21,1.28,0,-61659,842,809,792,759,742,800,750,729,232,1000,0,1,1,67236039,445,-2.88,0.40,12,4.31,-230.00,1644.00,899,20241216,-26.36,349,20241113,89.68,899,-26.36,20241216,349,89.68,20241113,899,-26.36,20241216,349,89.68,20241113,0.37,N,008600,1000,728 억,,863233,N,N,58,N,02,N
20241219,130234,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,-106,5,-13.66,1710723609,2447370,198.85,730,776,661,1008,544,776,698.91,1.28,0,-41965,842,809,792,759,742,800,750,729,232,1000,0,1,1,67236039,450,-2.91,0.41,12,3.64,-230.00,1644.00,899,20241216,-25.47,349,20241113,91.98,899,-25.47,20241216,349,91.98,20241113,899,-25.47,20241216,349,91.98,20241113,0.37,N,008600,1000,728 억,,863233,N,N,58,N,02,N
20241219,120235,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,668,-108,5,-13.92,1648047872,2354227,191.29,730,776,661,1008,544,776,699.94,1.28,0,-31924,842,809,792,759,742,800,750,729,232,1000,0,1,1,67236039,449,-2.90,0.41,12,3.50,-230.00,1644.00,899,20241216,-25.70,349,20241113,91.40,899,-25.70,20241216,349,91.40,20241113,899,-25.70,20241216,349,91.40,20241113,0.37,N,008600,1000,728 억,,863233,N,N,58,N,02,N
20241219,110235,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,690,-86,5,-11.08,1365026948,1936490,157.34,730,776,661,1008,544,776,704.79,1.28,0,-16985,842,809,792,759,742,800,750,729,232,1000,0,1,1,67236039,464,-3.00,0.42,12,2.88,-230.00,1644.00,899,20241216,-23.25,349,20241113,97.71,899,-23.25,20241216,349,97.71,20241113,899,-23.25,20241216,349,97.71,20241113,0.37,N,008600,1000,728 억,,863233,N,N,58,N,02,N
20241219,100235,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,739,-37,5,-4.77,416500156,559348,45.45,730,776,712,1008,544,776,744.45,1.28,0,-1128,842,809,792,759,742,800,750,729,232,1000,0,1,1,67236039,497,-3.21,0.45,12,0.83,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,899,-17.80,20241216,349,111.75,20241113,899,-17.80,20241216,349,111.75,20241113,0.37,N,008600,1000,728 억,,863233,N,N,58,N,02,N
20241219,090235,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,761,-15,5,-1.93,87244856,119685,9.72,730,761,712,1008,544,776,727.74,1.28,0,7006,842,809,792,759,742,800,750,729,232,1000,0,1,1,67236039,512,-3.31,0.46,12,0.18,-230.00,1644.00,899,20241216,-15.35,349,20241113,118.05,899,-15.35,20241216,349,118.05,20241113,899,-15.35,20241216,349,118.05,20241113,0.37,N,008600,1000,728 억,,863233,N,N,58,N,02,N
20241218,160234,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,776,-56,5,-6.73,961837098,1212598,110.58,825,825,775,1081,583,832,793.40,1.28,0,-41,860,846,820,806,780,853,813,729,249,1000,0,1,1,67236039,522,-3.37,0.47,12,1.80,-230.00,1644.00,899,20241216,-13.68,349,20241113,122.35,899,-13.68,20241216,349,122.35,20241113,899,-13.68,20241216,349,122.35,20241113,0.46,N,008600,1000,728 억,,863233,N,N,58,N,02,Y
20241218,150235,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,780,-52,5,-6.25,844540818,1061443,96.80,825,825,775,1081,583,832,795.65,1.28,0,-41,860,846,820,806,780,853,813,729,249,1000,0,1,1,67236039,524,-3.39,0.47,12,1.58,-230.00,1644.00,899,20241216,-13.24,349,20241113,123.50,899,-13.24,20241216,349,123.50,20241113,899,-13.24,20241216,349,123.50,20241113,0.46,N,008600,1000,728 억,,863233,N,N,0,N,02,Y
20241218,140234,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,775,-57,5,-6.85,698334326,873474,79.65,825,825,775,1081,583,832,799.49,1.28,0,-14,860,846,820,806,780,853,813,729,249,1000,0,1,1,67236039,521,-3.37,0.47,12,1.30,-230.00,1644.00,899,20241216,-13.79,349,20241113,122.06,899,-13.79,20241216,349,122.06,20241113,899,-13.79,20241216,349,122.06,20241113,0.46,N,008600,1000,728 억,,863233,N,N,0,N,02,Y
20241218,130234,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,796,-36,5,-4.33,598769921,745445,67.98,825,825,796,1081,583,832,803.23,1.28,0,-73,860,846,820,806,780,853,813,729,249,1000,0,1,1,67236039,535,-3.46,0.48,12,1.11,-230.00,1644.00,899,20241216,-11.46,349,20241113,128.08,899,-11.46,20241216,349,128.08,20241113,899,-11.46,20241216,349,128.08,20241113,0.46,N,008600,1000,728 억,,863233,N,N,0,N,02,Y
20241218,120235,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,800,-32,5,-3.85,501638753,623744,56.88,825,825,797,1081,583,832,804.23,1.28,0,-73,860,846,820,806,780,853,813,729,249,1000,0,1,1,67236039,538,-3.48,0.49,12,0.93,-230.00,1644.00,899,20241216,-11.01,349,20241113,129.23,899,-11.01,20241216,349,129.23,20241113,899,-11.01,20241216,349,129.23,20241113,0.46,N,008600,1000,728 억,,863233,N,N,0,N,02,Y
20241218,110235,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,797,-35,5,-4.21,414118572,514280,46.90,825,825,797,1081,583,832,805.23,1.28,0,0,860,846,820,806,780,853,813,729,249,1000,0,1,1,67236039,536,-3.47,0.48,12,0.76,-230.00,1644.00,899,20241216,-11.35,349,20241113,128.37,899,-11.35,20241216,349,128.37,20241113,899,-11.35,20241216,349,128.37,20241113,0.46,N,008600,1000,728 억,,863233,N,N,0,N,02,Y
20241218,100235,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,797,-35,5,-4.21,179032571,219842,20.05,825,825,797,1081,583,832,814.36,1.28,0,3654,860,846,820,806,780,853,813,729,249,1000,0,1,1,67236039,536,-3.47,0.48,12,0.33,-230.00,1644.00,899,20241216,-11.35,349,20241113,128.37,899,-11.35,20241216,349,128.37,20241113,899,-11.35,20241216,349,128.37,20241113,0.46,N,008600,1000,728 억,,863233,N,N,0,N,02,Y
20241218,090235,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,825,-7,5,-0.84,18743071,22718,2.07,825,825,825,1081,583,832,825.00,1.28,0,3713,860,846,820,806,780,853,813,729,249,1000,0,1,1,67236039,555,-3.59,0.50,12,0.03,-230.00,1644.00,899,20241216,-8.23,349,20241113,136.39,899,-8.23,20241216,349,136.39,20241113,899,-8.23,20241216,349,136.39,20241113,0.46,N,008600,1000,728 억,,863233,N,N,0,N,02,Y
20241217,160234,59,100.00,KOSPI,,,N,N,N,N, ,N,832,-6,5,-0.72,876417856,1072901,40.19,799,834,794,1089,587,838,816.62,1.28,0,8385,963,900,836,773,709,868,741,729,251,1000,0,1,1,67236039,559,-3.62,0.51,12,1.60,-230.00,1644.00,899,20241216,-7.45,349,20241113,138.40,899,-7.45,20241216,349,138.40,20241113,899,-7.45,20241216,349,138.40,20241113,0.37,N,008600,1000,728 억,,863233,N,N,3,N,02,Y
20241217,150234,59,100.00,KOSPI,,,N,N,N,N, ,N,834,-4,5,-0.48,796259648,976557,36.58,799,834,794,1089,587,838,815.36,1.28,0,0,963,900,836,773,709,868,741,729,251,1000,0,1,1,67236039,561,-3.63,0.51,12,1.45,-230.00,1644.00,899,20241216,-7.23,349,20241113,138.97,899,-7.23,20241216,349,138.97,20241113,899,-7.23,20241216,349,138.97,20241113,0.37,N,008600,1000,728 억,,863233,N,N,3,N,02,Y
20241217,140235,59,100.00,KOSPI,,,N,N,N,N, ,N,825,-13,5,-1.55,680702954,837366,31.37,799,834,794,1089,587,838,812.89,1.28,0,0,963,900,836,773,709,868,741,729,251,1000,0,1,1,67236039,555,-3.59,0.50,12,1.25,-230.00,1644.00,899,20241216,-8.23,349,20241113,136.39,899,-8.23,20241216,349,136.39,20241113,899,-8.23,20241216,349,136.39,20241113,0.37,N,008600,1000,728 억,,863233,N,N,3,N,02,Y
20241217,130230,59,100.00,KOSPI,,,N,N,N,N, ,N,830,-8,5,-0.95,638067978,785710,29.43,799,834,794,1089,587,838,812.07,1.28,0,0,963,900,836,773,709,868,741,729,251,1000,0,1,1,67236039,558,-3.61,0.50,12,1.17,-230.00,1644.00,899,20241216,-7.68,349,20241113,137.82,899,-7.68,20241216,349,137.82,20241113,899,-7.68,20241216,349,137.82,20241113,0.37,N,008600,1000,728 억,,863233,N,N,3,N,02,Y
20241217,120234,59,100.00,KOSPI,,,N,N,N,N, ,N,834,-4,5,-0.48,540796958,668516,25.04,799,834,794,1089,587,838,808.93,1.28,0,0,963,900,836,773,709,868,741,729,251,1000,0,1,1,67236039,561,-3.63,0.51,12,0.99,-230.00,1644.00,899,20241216,-7.23,349,20241113,138.97,899,-7.23,20241216,349,138.97,20241113,899,-7.23,20241216,349,138.97,20241113,0.37,N,008600,1000,728 억,,863233,N,N,3,N,02,Y
20241217,110234,59,100.00,KOSPI,,,N,N,N,N, ,N,827,-11,5,-1.31,436420970,542346,20.32,799,827,794,1089,587,838,804.66,1.28,0,0,963,900,836,773,709,868,741,729,251,1000,0,1,1,67236039,556,-3.60,0.50,12,0.81,-230.00,1644.00,899,20241216,-8.01,349,20241113,136.96,899,-8.01,20241216,349,136.96,20241113,899,-8.01,20241216,349,136.96,20241113,0.37,N,008600,1000,728 억,,863233,N,N,3,N,02,Y
20241217,100234,59,100.00,KOSPI,,,N,N,N,N, ,N,794,-44,5,-5.25,279077274,351016,13.15,799,799,794,1089,587,838,794.99,1.28,0,0,963,900,836,773,709,868,741,729,251,1000,0,1,1,67236039,534,-3.45,0.48,12,0.52,-230.00,1644.00,899,20241216,-11.68,349,20241113,127.51,899,-11.68,20241216,349,127.51,20241113,899,-11.68,20241216,349,127.51,20241113,0.37,N,008600,1000,728 억,,863233,N,N,3,N,02,Y
20241217,090234,59,100.00,KOSPI,,,N,N,N,N, ,N,799,-39,5,-4.65,56058554,70136,2.63,799,799,799,1089,587,838,799.00,1.28,0,0,963,900,836,773,709,868,741,729,251,1000,0,1,1,67236039,537,-3.47,0.49,12,0.10,-230.00,1644.00,899,20241216,-11.12,349,20241113,128.94,899,-11.12,20241216,349,128.94,20241113,899,-11.12,20241216,349,128.94,20241113,0.37,N,008600,1000,728 억,,863233,N,N,3,N,02,Y
20241216,160233,59,100.00,KOSPI,신고가,,N,N,N,N, ,N,838,40,2,5.01,2165167637,2614634,9.53,899,899,772,1037,559,798,828.26,1.30,0,-11888,980,889,734,643,488,934,688,729,239,1000,550,1,1,67236039,563,-3.64,0.51,12,3.89,-230.00,1644.00,899,20241216,-6.79,349,20241113,140.11,899,-6.79,20241216,349,140.11,20241113,899,-6.79,20241216,349,140.11,20241113,0.26,N,008600,1000,728 억,,875120,N,N,3,N,01,Y
20241216,150234,59,100.00,KOSPI,신고가,,N,N,N,N, ,N,822,24,2,3.01,2026900151,2449637,8.93,899,899,772,1037,559,798,827.65,1.30,0,-11888,980,889,734,643,488,934,688,729,239,1000,550,1,1,67236039,553,-3.57,0.50,12,3.64,-230.00,1644.00,899,20241216,-8.57,349,20241113,135.53,899,-8.57,20241216,349,135.53,20241113,899,-8.57,20241216,349,135.53,20241113,0.26,N,008600,1000,728 억,,875120,N,N,4,N,01,Y
20241216,140233,59,100.00,KOSPI,신고가,,N,N,N,N, ,N,785,-13,5,-1.63,1920723085,2319230,8.46,899,899,772,1037,559,798,828.41,1.30,0,-11888,980,889,734,643,488,934,688,729,239,1000,550,1,1,67236039,528,-3.41,0.48,12,3.45,-230.00,1644.00,899,20241216,-12.68,349,20241113,124.93,899,-12.68,20241216,349,124.93,20241113,899,-12.68,20241216,349,124.93,20241113,0.26,N,008600,1000,728 억,,875120,N,N,4,N,01,Y
20241216,130234,59,100.00,KOSPI,신고가,,N,N,N,N, ,N,790,-8,5,-1.00,1808367605,2176102,7.93,899,899,772,1037,559,798,831.29,1.30,0,-11888,980,889,734,643,488,934,688,729,239,1000,550,1,1,67236039,531,-3.43,0.48,12,3.24,-230.00,1644.00,899,20241216,-12.12,349,20241113,126.36,899,-12.12,20241216,349,126.36,20241113,899,-12.12,20241216,349,126.36,20241113,0.26,N,008600,1000,728 억,,875120,N,N,4,N,01,Y
20241216,120234,59,100.00,KOSPI,신고가,,N,N,N,N, ,N,801,3,2,0.38,1635634683,1954031,7.12,899,899,798,1037,559,798,837.42,1.30,0,-11888,980,889,734,643,488,934,688,729,239,1000,550,1,1,67236039,539,-3.48,0.49,12,2.91,-230.00,1644.00,899,20241216,-10.90,349,20241113,129.51,899,-10.90,20241216,349,129.51,20241113,899,-10.90,20241216,349,129.51,20241113,0.26,N,008600,1000,728 억,,875120,N,N,4,N,01,Y
20241216,110234,59,100.00,KOSPI,신고가,,N,N,N,N, ,N,812,14,2,1.75,1522535508,1812728,6.61,899,899,798,1037,559,798,840.34,1.30,0,-11888,980,889,734,643,488,934,688,729,239,1000,550,1,1,67236039,546,-3.53,0.49,12,2.70,-230.00,1644.00,899,20241216,-9.68,349,20241113,132.66,899,-9.68,20241216,349,132.66,20241113,899,-9.68,20241216,349,132.66,20241113,0.26,N,008600,1000,728 억,,875120,N,N,4,N,01,Y
20241216,100233,59,100.00,KOSPI,신고가,,N,N,N,N, ,N,798,0,3,0.00,1216176028,1435438,5.23,899,899,798,1037,559,798,847.88,1.30,0,-11888,980,889,734,643,488,934,688,729,239,1000,550,1,1,67236039,537,-3.47,0.49,12,2.13,-230.00,1644.00,899,20241216,-11.23,349,20241113,128.65,899,-11.23,20241216,349,128.65,20241113,899,-11.23,20241216,349,128.65,20241113,0.26,N,008600,1000,728 억,,875120,N,N,4,N,01,Y
20241216,090234,59,100.00,KOSPI,신고가,,N,N,N,N, ,N,899,101,2,12.66,351466132,392984,1.43,899,899,899,1037,559,798,899.00,1.30,0,-11888,980,889,734,643,488,934,688,729,239,1000,550,1,1,67236039,604,-3.91,0.55,12,0.58,-230.00,1644.00,899,20241216,0.00,349,20241113,157.59,899,0.00,20241216,349,157.59,20241113,899,0.00,20241216,349,157.59,20241113,0.26,N,008600,1000,728 억,,875120,N,N,4,N,01,Y
20241213,160228,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,798,163,2,25.67,20608488297,27081022,121.09,596,825,579,825,445,635,760.96,1.00,0,227409,759,697,656,594,553,676,573,729,190,1000,440,1,1,67236039,537,-3.47,0.49,12,40.28,-230.00,1644.00,825,20241213,-3.27,349,20241113,128.65,825,-3.27,20241213,349,128.65,20241113,825,-3.27,20241213,349,128.65,20241113,0.32,N,008600,1000,728 억,,673832,N,N,4,N,00,N
20241213,150233,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,782,147,2,23.15,19511191119,25632427,114.61,596,825,579,825,445,635,761.20,1.00,0,146409,759,697,656,594,553,676,573,729,190,1000,440,1,1,67236039,526,-3.40,0.48,12,38.12,-230.00,1644.00,825,20241213,-5.21,349,20241113,124.07,825,-5.21,20241213,349,124.07,20241113,825,-5.21,20241213,349,124.07,20241113,0.32,N,008600,1000,728 억,,673832,N,N,0,N,00,N
20241213,140234,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,809,174,2,27.40,16511461034,21848644,97.69,596,825,579,825,445,635,755.73,1.00,0,63596,759,697,656,594,553,676,573,729,190,1000,440,1,1,67236039,544,-3.52,0.49,12,32.50,-230.00,1644.00,825,20241213,-1.94,349,20241113,131.81,825,-1.94,20241213,349,131.81,20241113,825,-1.94,20241213,349,131.81,20241113,0.32,N,008600,1000,728 억,,673832,N,N,0,N,00,N
20241213,130234,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,771,136,2,21.42,8415560393,11933639,53.36,596,796,579,825,445,635,705.20,1.00,0,-17409,759,697,656,594,553,676,573,729,190,1000,440,1,1,67236039,518,-3.35,0.47,12,17.75,-230.00,1644.00,796,20241213,-3.14,349,20241113,120.92,796,-3.14,20241213,349,120.92,20241113,796,-3.14,20241213,349,120.92,20241113,0.32,N,008600,1000,728 억,,673832,N,N,0,N,00,N
20241213,120234,57,100.00,KOSPI,,,N,N,N,N, ,N,666,31,2,4.88,3433634654,5294250,23.67,596,690,579,825,445,635,648.56,1.00,0,6572,759,697,656,594,553,676,573,729,190,1000,440,1,1,67236039,448,-2.90,0.41,12,7.87,-230.00,1644.00,744,20240115,-10.48,349,20241113,90.83,744,-10.48,20240115,349,90.83,20241113,744,-10.48,20240115,349,90.83,20241113,0.32,N,008600,1000,728 억,,673832,N,N,0,N,00,N
20241213,110233,57,100.00,KOSPI,,,N,N,N,N, ,N,669,34,2,5.35,3038533959,4703081,21.03,596,690,579,825,445,635,646.08,1.00,0,16341,759,697,656,594,553,676,573,729,190,1000,440,1,1,67236039,450,-2.91,0.41,12,6.99,-230.00,1644.00,744,20240115,-10.08,349,20241113,91.69,744,-10.08,20240115,349,91.69,20241113,744,-10.08,20240115,349,91.69,20241113,0.32,N,008600,1000,728 억,,673832,N,N,0,N,00,N
20241213,100233,57,100.00,KOSPI,,,N,N,N,N, ,N,670,35,2,5.51,1745510416,2784495,12.45,596,682,579,825,445,635,626.86,1.00,0,-14545,759,697,656,594,553,676,573,729,190,1000,440,1,1,67236039,450,-2.91,0.41,12,4.14,-230.00,1644.00,744,20240115,-9.95,349,20241113,91.98,744,-9.95,20240115,349,91.98,20241113,744,-9.95,20240115,349,91.98,20241113,0.32,N,008600,1000,728 억,,673832,N,N,0,N,00,N
20241213,090233,57,100.00,KOSPI,,,N,N,N,N, ,N,654,19,2,2.99,215982654,353596,1.58,596,654,595,825,445,635,610.74,1.00,0,72734,759,697,656,594,553,676,573,729,190,1000,440,1,1,67236039,440,-2.84,0.40,12,0.53,-230.00,1644.00,744,20240115,-12.10,349,20241113,87.39,744,-12.10,20240115,349,87.39,20241113,744,-12.10,20240115,349,87.39,20241113,0.32,N,008600,1000,728 억,,673832,Y,N,0,N,00,N
20241212,160233,57,100.00,KOSPI,,,N,N,N,N, ,N,635,82,2,14.83,15209791975,22210878,845.47,718,718,615,718,388,553,684.89,1.09,0,-57507,625,589,517,481,409,607,499,729,165,1000,380,1,1,67236039,427,-2.76,0.39,12,33.03,-230.00,1644.00,744,20240115,-14.65,349,20241113,81.95,744,-14.65,20240115,349,81.95,20241113,744,-14.65,20240115,349,81.95,20241113,0.32,N,008600,1000,728 억,,730723,N,N,0,N,00,N
20241212,150233,57,100.00,KOSPI,,,N,N,N,N, ,N,633,80,2,14.47,14815979933,21585703,821.67,718,718,620,718,388,553,686.38,1.09,0,-27956,625,589,517,481,409,607,499,729,165,1000,380,1,1,67236039,426,-2.75,0.39,12,32.10,-230.00,1644.00,744,20240115,-14.92,349,20241113,81.38,744,-14.92,20240115,349,81.38,20241113,744,-14.92,20240115,349,81.38,20241113,0.32,N,008600,1000,728 억,,730723,N,N,0,N,00,N
20241212,140233,57,100.00,KOSPI,,,N,N,N,N, ,N,668,115,2,20.80,13858103330,20124636,766.05,718,718,647,718,388,553,688.61,1.09,0,-48712,625,589,517,481,409,607,499,729,165,1000,380,1,1,67236039,449,-2.90,0.41,12,29.93,-230.00,1644.00,744,20240115,-10.22,349,20241113,91.40,744,-10.22,20240115,349,91.40,20241113,744,-10.22,20240115,349,91.40,20241113,0.32,N,008600,1000,728 억,,730723,N,N,0,N,00,N
20241212,130232,57,100.00,KOSPI,,,N,N,N,N, ,N,660,107,2,19.35,13557815387,19679071,749.09,718,718,647,718,388,553,688.95,1.09,0,-40129,625,589,517,481,409,607,499,729,165,1000,380,1,1,67236039,444,-2.87,0.40,12,29.27,-230.00,1644.00,744,20240115,-11.29,349,20241113,89.11,744,-11.29,20240115,349,89.11,20241113,744,-11.29,20240115,349,89.11,20241113,0.32,N,008600,1000,728 억,,730723,N,N,0,N,00,N
20241212,120231,57,100.00,KOSPI,,,N,N,N,N, ,N,671,118,2,21.34,12888778778,18677619,710.97,718,718,647,718,388,553,690.07,1.09,0,-31742,625,589,517,481,409,607,499,729,165,1000,380,1,1,67236039,451,-2.92,0.41,12,27.78,-230.00,1644.00,744,20240115,-9.81,349,20241113,92.26,744,-9.81,20240115,349,92.26,20241113,744,-9.81,20240115,349,92.26,20241113,0.32,N,008600,1000,728 억,,730723,N,N,0,N,00,N
20241212,110231,57,100.00,KOSPI,,,N,N,N,N, ,N,671,118,2,21.34,12097521546,17501736,666.21,718,718,647,718,388,553,691.22,1.09,0,-35500,625,589,517,481,409,607,499,729,165,1000,380,1,1,67236039,451,-2.92,0.41,12,26.03,-230.00,1644.00,744,20240115,-9.81,349,20241113,92.26,744,-9.81,20240115,349,92.26,20241113,744,-9.81,20240115,349,92.26,20241113,0.32,N,008600,1000,728 억,,730723,N,N,0,N,00,N
20241212,100231,57,100.00,KOSPI,,,N,N,N,N, ,N,688,135,2,24.41,10704861913,15422089,587.05,718,718,647,718,388,553,694.13,1.09,0,20826,625,589,517,481,409,607,499,729,165,1000,380,1,1,67236039,463,-2.99,0.42,12,22.94,-230.00,1644.00,744,20240115,-7.53,349,20241113,97.13,744,-7.53,20240115,349,97.13,20241113,744,-7.53,20240115,349,97.13,20241113,0.32,N,008600,1000,728 억,,730723,N,N,0,N,00,N
20241212,090232,57,100.00,KOSPI,,,N,N,N,N, ,N,718,165,1,29.84,884773450,1232275,46.91,718,718,718,718,388,553,718.00,1.09,0,0,625,589,517,481,409,607,499,729,165,1000,380,1,1,67236039,483,-3.12,0.44,12,1.83,-230.00,1644.00,744,20240115,-3.49,349,20241113,105.73,744,-3.49,20240115,349,105.73,20241113,744,-3.49,20240115,349,105.73,20241113,0.32,N,008600,1000,728 억,,730723,N,N,0,N,00,N
20241211,160231,57,100.00,KOSPI,,,N,N,N,N, ,N,553,127,1,29.81,1388533178,2625966,335.35,450,553,445,553,299,426,528.77,1.11,0,-11929,462,443,409,390,356,453,400,729,127,1000,290,1,1,67236039,372,-2.40,0.34,12,3.91,-230.00,1644.00,744,20240115,-25.67,349,20241113,58.45,744,-25.67,20240115,349,58.45,20241113,744,-25.67,20240115,349,58.45,20241113,0.32,N,008600,1000,728 억,,743190,N,N,2,N,00,N
20241211,150205,57,100.00,KOSPI,,,N,N,N,N, ,N,553,127,1,29.81,1385219602,2619974,334.58,450,553,445,553,299,426,528.72,1.11,0,-11929,462,443,409,390,356,453,400,729,127,1000,290,1,1,67236039,372,-2.40,0.34,12,3.90,-230.00,1644.00,744,20240115,-25.67,349,20241113,58.45,744,-25.67,20240115,349,58.45,20241113,744,-25.67,20240115,349,58.45,20241113,0.32,N,008600,1000,728 억,,743190,N,N,2,N,00,N
20241211,140232,57,100.00,KOSPI,,,N,N,N,N, ,N,553,127,1,29.81,1349820413,2555961,326.41,450,553,445,553,299,426,528.11,1.11,0,-11929,462,443,409,390,356,453,400,729,127,1000,290,1,1,67236039,372,-2.40,0.34,12,3.80,-230.00,1644.00,744,20240115,-25.67,349,20241113,58.45,744,-25.67,20240115,349,58.45,20241113,744,-25.67,20240115,349,58.45,20241113,0.32,N,008600,1000,728 억,,743190,N,N,2,N,00,N
20241211,130233,57,100.00,KOSPI,,,N,N,N,N, ,N,553,127,1,29.81,1346725272,2550364,325.69,450,553,445,553,299,426,528.05,1.11,0,-11929,462,443,409,390,356,453,400,729,127,1000,290,1,1,67236039,372,-2.40,0.34,12,3.79,-230.00,1644.00,744,20240115,-25.67,349,20241113,58.45,744,-25.67,20240115,349,58.45,20241113,744,-25.67,20240115,349,58.45,20241113,0.32,N,008600,1000,728 억,,743190,N,N,2,N,00,N
20241211,120232,57,100.00,KOSPI,,,N,N,N,N, ,N,553,127,1,29.81,1299241374,2464498,314.73,450,553,445,553,299,426,527.18,1.11,0,-11929,462,443,409,390,356,453,400,729,127,1000,290,1,1,67236039,372,-2.40,0.34,12,3.67,-230.00,1644.00,744,20240115,-25.67,349,20241113,58.45,744,-25.67,20240115,349,58.45,20241113,744,-25.67,20240115,349,58.45,20241113,0.32,N,008600,1000,728 억,,743190,N,N,2,N,00,N
20241211,110232,57,100.00,KOSPI,,,N,N,N,N, ,N,553,127,1,29.81,1291988226,2451382,313.05,450,553,445,553,299,426,527.04,1.11,0,-11929,462,443,409,390,356,453,400,729,127,1000,290,1,1,67236039,372,-2.40,0.34,12,3.65,-230.00,1644.00,744,20240115,-25.67,349,20241113,58.45,744,-25.67,20240115,349,58.45,20241113,744,-25.67,20240115,349,58.45,20241113,0.32,N,008600,1000,728 억,,743190,N,N,2,N,00,N
20241211,100232,57,100.00,KOSPI,,,N,N,N,N, ,N,553,127,1,29.81,1216220590,2314370,295.56,450,553,445,553,299,426,525.51,1.11,0,-11929,462,443,409,390,356,453,400,729,127,1000,290,1,1,67236039,372,-2.40,0.34,12,3.44,-230.00,1644.00,744,20240115,-25.67,349,20241113,58.45,744,-25.67,20240115,349,58.45,20241113,744,-25.67,20240115,349,58.45,20241113,0.32,N,008600,1000,728 억,,743190,N,N,2,N,00,N
20241211,090233,57,100.00,KOSPI,,,N,N,N,N, ,N,449,23,2,5.40,36304543,80726,10.31,450,454,445,553,299,426,449.73,1.11,0,-16843,462,443,409,390,356,453,400,729,127,1000,290,1,1,67236039,302,-1.95,0.27,12,0.12,-230.00,1644.00,744,20240115,-39.65,349,20241113,28.65,744,-39.65,20240115,349,28.65,20241113,744,-39.65,20240115,349,28.65,20241113,0.32,N,008600,1000,728 억,,743190,N,N,2,N,00,N
20241210,160232,57,100.00,KOSPI,,,N,N,N,N, ,N,426,40,2,10.36,322267144,779566,441.01,375,428,375,501,271,386,413.34,1.03,0,48813,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,286,-1.85,0.26,12,1.16,-230.00,1644.00,744,20240115,-42.74,349,20241113,22.06,744,-42.74,20240115,349,22.06,20241113,744,-42.74,20240115,349,22.06,20241113,0.32,N,008600,1000,728 억,,694377,N,N,2,N,00,N
20241210,150231,57,100.00,KOSPI,,,N,N,N,N, ,N,417,31,2,8.03,298685450,723789,409.46,375,428,375,501,271,386,412.67,1.03,0,45940,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,280,-1.81,0.25,12,1.08,-230.00,1644.00,744,20240115,-43.95,349,20241113,19.48,744,-43.95,20240115,349,19.48,20241113,744,-43.95,20240115,349,19.48,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,140232,57,100.00,KOSPI,,,N,N,N,N, ,N,420,34,2,8.81,278729204,676105,382.48,375,428,375,501,271,386,412.26,1.03,0,46521,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,282,-1.83,0.26,12,1.01,-230.00,1644.00,744,20240115,-43.55,349,20241113,20.34,744,-43.55,20240115,349,20.34,20241113,744,-43.55,20240115,349,20.34,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,130230,57,100.00,KOSPI,,,N,N,N,N, ,N,416,30,2,7.77,267191073,648425,366.82,375,428,375,501,271,386,412.06,1.03,0,46711,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,280,-1.81,0.25,12,0.96,-230.00,1644.00,744,20240115,-44.09,349,20241113,19.20,744,-44.09,20240115,349,19.20,20241113,744,-44.09,20240115,349,19.20,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,120230,57,100.00,KOSPI,,,N,N,N,N, ,N,416,30,2,7.77,226379466,548847,310.49,375,428,375,501,271,386,412.46,1.03,0,67437,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,280,-1.81,0.25,12,0.82,-230.00,1644.00,744,20240115,-44.09,349,20241113,19.20,744,-44.09,20240115,349,19.20,20241113,744,-44.09,20240115,349,19.20,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,110230,57,100.00,KOSPI,,,N,N,N,N, ,N,410,24,2,6.22,203941046,494617,279.81,375,428,375,501,271,386,412.32,1.03,0,65904,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,276,-1.78,0.25,12,0.74,-230.00,1644.00,744,20240115,-44.89,349,20241113,17.48,744,-44.89,20240115,349,17.48,20241113,744,-44.89,20240115,349,17.48,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,100230,57,100.00,KOSPI,,,N,N,N,N, ,N,414,28,2,7.25,116184183,284347,160.86,375,416,375,501,271,386,408.60,1.03,0,56569,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,278,-1.80,0.25,12,0.42,-230.00,1644.00,744,20240115,-44.35,349,20241113,18.62,744,-44.35,20240115,349,18.62,20241113,744,-44.35,20240115,349,18.62,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,090233,57,100.00,KOSPI,,,N,N,N,N, ,N,387,1,2,0.26,1528428,4047,2.29,375,387,375,501,271,386,377.67,1.03,0,480,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,260,-1.68,0.24,12,0.01,-230.00,1644.00,744,20240115,-47.98,349,20241113,10.89,744,-47.98,20240115,349,10.89,20241113,744,-47.98,20240115,349,10.89,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241209,160229,57,100.00,KOSPI,,,N,N,N,N, ,N,386,4,2,1.05,67012026,175272,64.25,371,395,371,496,268,382,382.33,1.04,0,-4523,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,260,-1.68,0.23,12,0.26,-230.00,1644.00,744,20240115,-48.12,349,20241113,10.60,744,-48.12,20240115,349,10.60,20241113,744,-48.12,20240115,349,10.60,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,150231,57,100.00,KOSPI,,,N,N,N,N, ,N,381,-1,5,-0.26,60348056,157802,57.85,371,395,371,496,268,382,382.43,1.04,0,-4756,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,256,-1.66,0.23,12,0.23,-230.00,1644.00,744,20240115,-48.79,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,744,-48.79,20240115,349,9.17,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,140231,57,100.00,KOSPI,,,N,N,N,N, ,N,382,0,3,0.00,57434588,150161,55.05,371,395,371,496,268,382,382.49,1.04,0,-5195,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,257,-1.66,0.23,12,0.22,-230.00,1644.00,744,20240115,-48.66,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,130232,57,100.00,KOSPI,,,N,N,N,N, ,N,382,0,3,0.00,51361767,134269,49.22,371,395,371,496,268,382,382.53,1.04,0,-5013,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,257,-1.66,0.23,12,0.20,-230.00,1644.00,744,20240115,-48.66,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,120231,57,100.00,KOSPI,,,N,N,N,N, ,N,381,-1,5,-0.26,48992737,128087,46.96,371,395,371,496,268,382,382.50,1.04,0,-5223,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,256,-1.66,0.23,12,0.19,-230.00,1644.00,744,20240115,-48.79,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,744,-48.79,20240115,349,9.17,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,110232,57,100.00,KOSPI,,,N,N,N,N, ,N,387,5,2,1.31,32241676,84554,31.00,371,395,371,496,268,382,381.31,1.04,0,-4053,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,260,-1.68,0.24,12,0.13,-230.00,1644.00,744,20240115,-47.98,349,20241113,10.89,744,-47.98,20240115,349,10.89,20241113,744,-47.98,20240115,349,10.89,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,100231,57,100.00,KOSPI,,,N,N,N,N, ,N,375,-7,5,-1.83,14350904,38381,14.07,371,382,371,496,268,382,373.91,1.04,0,440,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,252,-1.63,0.23,12,0.06,-230.00,1644.00,744,20240115,-49.60,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,090230,57,100.00,KOSPI,,,N,N,N,N, ,N,376,-6,5,-1.57,559607,1504,0.55,371,382,371,496,268,382,372.08,1.04,0,0,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,253,-1.63,0.23,12,0.00,-230.00,1644.00,744,20240115,-49.46,349,20241113,7.74,744,-49.46,20240115,349,7.74,20241113,744,-49.46,20240115,349,7.74,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241206,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,-17,5,-4.26,105451453,272606,271.21,395,404,376,518,280,399,386.83,1.03,0,3291,416,407,394,385,372,410,388,729,119,1000,270,1,1,67236039,257,-1.66,0.23,12,0.41,-230.00,1644.00,744,20240115,-48.66,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.33,N,008600,1000,728 억,,695609,N,N,0,N,00,N
20241206,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,-17,5,-4.26,99900037,258106,256.79,395,404,376,518,280,399,387.05,1.03,0,3325,416,407,394,385,372,410,388,729,119,1000,270,1,1,67236039,257,-1.66,0.23,12,0.38,-230.00,1644.00,744,20240115,-48.66,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.33,N,008600,1000,728 억,,695609,N,N,0,N,00,N
20241206,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,377,-22,5,-5.51,85504629,220318,219.19,395,404,376,518,280,399,388.10,1.03,0,4511,416,407,394,385,372,410,388,729,119,1000,270,1,1,67236039,253,-1.64,0.23,12,0.33,-230.00,1644.00,744,20240115,-49.33,349,20241113,8.02,744,-49.33,20240115,349,8.02,20241113,744,-49.33,20240115,349,8.02,20241113,0.33,N,008600,1000,728 억,,695609,N,N,0,N,00,N
20241206,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,390,-9,5,-2.26,56943260,145596,144.85,395,404,382,518,280,399,391.10,1.03,0,752,416,407,394,385,372,410,388,729,119,1000,270,1,1,67236039,262,-1.70,0.24,12,0.22,-230.00,1644.00,744,20240115,-47.58,349,20241113,11.75,744,-47.58,20240115,349,11.75,20241113,744,-47.58,20240115,349,11.75,20241113,0.33,N,008600,1000,728 억,,695609,N,N,0,N,00,N
20241206,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,394,-5,5,-1.25,40568941,104016,103.49,395,399,382,518,280,399,390.03,1.03,0,142,416,407,394,385,372,410,388,729,119,1000,270,1,1,67236039,265,-1.71,0.24,12,0.15,-230.00,1644.00,744,20240115,-47.04,349,20241113,12.89,744,-47.04,20240115,349,12.89,20241113,744,-47.04,20240115,349,12.89,20241113,0.33,N,008600,1000,728 억,,695609,N,N,0,N,00,N
20241206,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,392,-7,5,-1.75,35215232,90418,89.96,395,399,382,518,280,399,389.47,1.03,0,-445,416,407,394,385,372,410,388,729,119,1000,270,1,1,67236039,264,-1.70,0.24,12,0.13,-230.00,1644.00,744,20240115,-47.31,349,20241113,12.32,744,-47.31,20240115,349,12.32,20241113,744,-47.31,20240115,349,12.32,20241113,0.33,N,008600,1000,728 억,,695609,N,N,0,N,00,N
20241206,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,384,-15,5,-3.76,14305872,36827,36.64,395,399,384,518,280,399,388.46,1.03,0,4413,416,407,394,385,372,410,388,729,119,1000,270,1,1,67236039,258,-1.67,0.23,12,0.05,-230.00,1644.00,744,20240115,-48.39,349,20241113,10.03,744,-48.39,20240115,349,10.03,20241113,744,-48.39,20240115,349,10.03,20241113,0.33,N,008600,1000,728 억,,695609,N,N,0,N,00,N
20241206,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,399,0,3,0.00,95199,241,0.24,395,399,395,518,280,399,395.02,1.03,0,0,416,407,394,385,372,410,388,729,119,1000,270,1,1,67236039,268,-1.73,0.24,12,0.00,-230.00,1644.00,744,20240115,-46.37,349,20241113,14.33,744,-46.37,20240115,349,14.33,20241113,744,-46.37,20240115,349,14.33,20241113,0.33,N,008600,1000,728 억,,695609,N,N,0,N,00,N
20241205,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,399,4,2,1.01,39651237,100484,33.95,399,403,381,513,277,395,394.60,1.05,0,-12467,429,411,385,367,341,421,377,729,118,1000,270,1,1,67236039,268,-1.73,0.24,12,0.15,-230.00,1644.00,744,20240115,-46.37,349,20241113,14.33,744,-46.37,20240115,349,14.33,20241113,744,-46.37,20240115,349,14.33,20241113,0.34,N,008600,1000,728 억,,708076,N,N,0,N,00,N
20241205,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,398,3,2,0.76,37426812,94883,32.06,399,403,381,513,277,395,394.45,1.05,0,-12255,429,411,385,367,341,421,377,729,118,1000,270,1,1,67236039,268,-1.73,0.24,12,0.14,-230.00,1644.00,744,20240115,-46.51,349,20241113,14.04,744,-46.51,20240115,349,14.04,20241113,744,-46.51,20240115,349,14.04,20241113,0.34,N,008600,1000,728 억,,708076,N,N,0,N,00,N
20241205,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,399,4,2,1.01,33058783,83976,28.37,399,400,381,513,277,395,393.67,1.05,0,-12145,429,411,385,367,341,421,377,729,118,1000,270,1,1,67236039,268,-1.73,0.24,12,0.12,-230.00,1644.00,744,20240115,-46.37,349,20241113,14.33,744,-46.37,20240115,349,14.33,20241113,744,-46.37,20240115,349,14.33,20241113,0.34,N,008600,1000,728 억,,708076,N,N,0,N,00,N
20241205,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,390,-5,5,-1.27,16449333,41964,14.18,399,399,381,513,277,395,391.99,1.05,0,-3441,429,411,385,367,341,421,377,729,118,1000,270,1,1,67236039,262,-1.70,0.24,12,0.06,-230.00,1644.00,744,20240115,-47.58,349,20241113,11.75,744,-47.58,20240115,349,11.75,20241113,744,-47.58,20240115,349,11.75,20241113,0.34,N,008600,1000,728 억,,708076,N,N,0,N,00,N
20241205,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,391,-4,5,-1.01,7774465,19804,6.69,399,399,381,513,277,395,392.57,1.05,0,-2868,429,411,385,367,341,421,377,729,118,1000,270,1,1,67236039,263,-1.70,0.24,12,0.03,-230.00,1644.00,744,20240115,-47.45,349,20241113,12.03,744,-47.45,20240115,349,12.03,20241113,744,-47.45,20240115,349,12.03,20241113,0.34,N,008600,1000,728 억,,708076,N,N,0,N,00,N
20241205,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,391,-4,5,-1.01,7296784,18584,6.28,399,399,381,513,277,395,392.64,1.05,0,-2868,429,411,385,367,341,421,377,729,118,1000,270,1,1,67236039,263,-1.70,0.24,12,0.03,-230.00,1644.00,744,20240115,-47.45,349,20241113,12.03,744,-47.45,20240115,349,12.03,20241113,744,-47.45,20240115,349,12.03,20241113,0.34,N,008600,1000,728 억,,708076,N,N,0,N,00,N
20241205,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,393,-2,5,-0.51,3193301,8123,2.74,399,399,381,513,277,395,393.12,1.05,0,-262,429,411,385,367,341,421,377,729,118,1000,270,1,1,67236039,264,-1.71,0.24,12,0.01,-230.00,1644.00,744,20240115,-47.18,349,20241113,12.61,744,-47.18,20240115,349,12.61,20241113,744,-47.18,20240115,349,12.61,20241113,0.34,N,008600,1000,728 억,,708076,N,N,0,N,00,N
20241205,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,394,-1,5,-0.25,657561,1653,0.56,399,399,394,513,277,395,397.80,1.05,0,-300,429,411,385,367,341,421,377,729,118,1000,270,1,1,67236039,265,-1.71,0.24,12,0.00,-230.00,1644.00,744,20240115,-47.04,349,20241113,12.89,744,-47.04,20240115,349,12.89,20241113,744,-47.04,20240115,349,12.89,20241113,0.34,N,008600,1000,728 억,,708076,N,N,0,N,00,N
20241204,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,395,22,2,5.90,114938283,295978,140.45,359,403,359,484,262,373,388.33,1.07,0,-14016,398,385,377,364,356,383,362,729,111,1000,260,1,1,67236039,266,-1.72,0.24,12,0.44,-230.00,1644.00,753,20231127,-47.54,349,20241113,13.18,744,-46.91,20240115,349,13.18,20241113,744,-46.91,20240115,349,13.18,20241113,0.34,N,008600,1000,728 억,,722092,N,N,3,N,00,N
20241204,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,393,20,2,5.36,89878066,233151,110.64,359,398,359,484,262,373,385.49,1.07,0,-7947,398,385,377,364,356,383,362,729,111,1000,260,1,1,67236039,264,-1.71,0.24,12,0.35,-230.00,1644.00,753,20231127,-47.81,349,20241113,12.61,744,-47.18,20240115,349,12.61,20241113,744,-47.18,20240115,349,12.61,20241113,0.34,N,008600,1000,728 억,,722092,N,N,3,N,00,N
20241204,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,386,13,2,3.49,78840608,204764,97.17,359,398,359,484,262,373,385.03,1.07,0,-5664,398,385,377,364,356,383,362,729,111,1000,260,1,1,67236039,260,-1.68,0.23,12,0.30,-230.00,1644.00,753,20231127,-48.74,349,20241113,10.60,744,-48.12,20240115,349,10.60,20241113,744,-48.12,20240115,349,10.60,20241113,0.34,N,008600,1000,728 억,,722092,N,N,3,N,00,N
20241204,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,389,16,2,4.29,73745402,191603,90.92,359,398,359,484,262,373,384.89,1.07,0,-6480,398,385,377,364,356,383,362,729,111,1000,260,1,1,67236039,262,-1.69,0.24,12,0.28,-230.00,1644.00,753,20231127,-48.34,349,20241113,11.46,744,-47.72,20240115,349,11.46,20241113,744,-47.72,20240115,349,11.46,20241113,0.34,N,008600,1000,728 억,,722092,N,N,3,N,00,N
20241204,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,389,16,2,4.29,43940920,115456,54.79,359,390,359,484,262,373,380.59,1.07,0,-6245,398,385,377,364,356,383,362,729,111,1000,260,1,1,67236039,262,-1.69,0.24,12,0.17,-230.00,1644.00,753,20231127,-48.34,349,20241113,11.46,744,-47.72,20240115,349,11.46,20241113,744,-47.72,20240115,349,11.46,20241113,0.34,N,008600,1000,728 억,,722092,N,N,3,N,00,N
20241204,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,381,8,2,2.14,21922382,58265,27.65,359,388,359,484,262,373,376.25,1.07,0,-6170,398,385,377,364,356,383,362,729,111,1000,260,1,1,67236039,256,-1.66,0.23,12,0.09,-230.00,1644.00,753,20231127,-49.40,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,744,-48.79,20240115,349,9.17,20241113,0.34,N,008600,1000,728 억,,722092,N,N,3,N,00,N
20241204,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,379,6,2,1.61,16072482,42939,20.38,359,388,359,484,262,373,374.31,1.07,0,-4825,398,385,377,364,356,383,362,729,111,1000,260,1,1,67236039,255,-1.65,0.23,12,0.06,-230.00,1644.00,753,20231127,-49.67,349,20241113,8.60,744,-49.06,20240115,349,8.60,20241113,744,-49.06,20240115,349,8.60,20241113,0.34,N,008600,1000,728 억,,722092,N,N,3,N,00,N
20241204,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,363,-10,5,-2.68,1945524,5402,2.56,359,373,359,484,262,373,360.12,1.07,0,-316,398,385,377,364,356,383,362,729,111,1000,260,1,1,67236039,244,-1.58,0.22,12,0.01,-230.00,1644.00,753,20231127,-51.79,349,20241113,4.01,744,-51.21,20240115,349,4.01,20241113,744,-51.21,20240115,349,4.01,20241113,0.34,N,008600,1000,728 억,,722092,N,N,3,N,00,N
20241203,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,373,-17,5,-4.36,78919468,210733,121.15,373,390,369,507,273,390,374.50,1.07,0,3889,412,400,388,376,364,407,383,729,117,1000,270,1,1,67236039,251,-1.62,0.23,12,0.31,-230.00,1644.00,753,20231127,-50.46,349,20241113,6.88,744,-49.87,20240115,349,6.88,20241113,744,-49.87,20240115,349,6.88,20241113,0.35,N,008600,1000,728 억,,718203,N,N,3,N,00,N
20241203,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,376,-14,5,-3.59,76482118,204206,117.39,373,390,369,507,273,390,374.53,1.07,0,7071,412,400,388,376,364,407,383,729,117,1000,270,1,1,67236039,253,-1.63,0.23,12,0.30,-230.00,1644.00,753,20231127,-50.07,349,20241113,7.74,744,-49.46,20240115,349,7.74,20241113,744,-49.46,20240115,349,7.74,20241113,0.35,N,008600,1000,728 억,,718203,N,N,0,N,00,N
20241203,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,-15,5,-3.85,75984541,202880,116.63,373,390,369,507,273,390,374.53,1.07,0,7159,412,400,388,376,364,407,383,729,117,1000,270,1,1,67236039,252,-1.63,0.23,12,0.30,-230.00,1644.00,753,20231127,-50.20,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.35,N,008600,1000,728 억,,718203,N,N,0,N,00,N
20241203,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,-10,5,-2.56,28876721,76466,43.96,373,390,373,507,273,390,377.64,1.07,0,4816,412,400,388,376,364,407,383,729,117,1000,270,1,1,67236039,255,-1.65,0.23,12,0.11,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,744,-48.92,20240115,349,8.88,20241113,0.35,N,008600,1000,728 억,,718203,N,N,0,N,00,N
20241203,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,379,-11,5,-2.82,27775131,73551,42.28,373,390,373,507,273,390,377.63,1.07,0,4874,412,400,388,376,364,407,383,729,117,1000,270,1,1,67236039,255,-1.65,0.23,12,0.11,-230.00,1644.00,753,20231127,-49.67,349,20241113,8.60,744,-49.06,20240115,349,8.60,20241113,744,-49.06,20240115,349,8.60,20241113,0.35,N,008600,1000,728 억,,718203,N,N,0,N,00,N
20241203,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,381,-9,5,-2.31,16370295,43381,24.94,373,390,373,507,273,390,377.36,1.07,0,471,412,400,388,376,364,407,383,729,117,1000,270,1,1,67236039,256,-1.66,0.23,12,0.06,-230.00,1644.00,753,20231127,-49.40,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,744,-48.79,20240115,349,9.17,20241113,0.35,N,008600,1000,728 억,,718203,N,N,0,N,00,N
20241203,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,383,-7,5,-1.79,6693587,17785,10.22,373,390,373,507,273,390,376.36,1.07,0,0,412,400,388,376,364,407,383,729,117,1000,270,1,1,67236039,258,-1.67,0.23,12,0.03,-230.00,1644.00,753,20231127,-49.14,349,20241113,9.74,744,-48.52,20240115,349,9.74,20241113,744,-48.52,20240115,349,9.74,20241113,0.35,N,008600,1000,728 억,,718203,N,N,0,N,00,N
20241203,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,388,-2,5,-0.51,3442875,9230,5.31,373,390,373,507,273,390,373.01,1.07,0,0,412,400,388,376,364,407,383,729,117,1000,270,1,1,67236039,261,-1.69,0.24,12,0.01,-230.00,1644.00,753,20231127,-48.47,349,20241113,11.17,744,-47.85,20240115,349,11.17,20241113,744,-47.85,20240115,349,11.17,20241113,0.35,N,008600,1000,728 억,,718203,N,N,0,N,00,N
20241202,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,390,-6,5,-1.52,66184309,173699,27.99,381,400,376,514,278,396,381.03,1.06,0,2536,468,431,400,363,332,450,382,729,118,1000,270,1,1,67236039,262,-1.70,0.24,12,0.26,-230.00,1644.00,753,20231127,-48.21,349,20241113,11.75,744,-47.58,20240115,349,11.75,20241113,744,-47.58,20240115,349,11.75,20241113,0.35,N,008600,1000,728 억,,715497,N,N,0,N,00,N
20241202,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,385,-11,5,-2.78,62103497,163181,26.30,381,400,376,514,278,396,380.58,1.06,0,6410,468,431,400,363,332,450,382,729,118,1000,270,1,1,67236039,259,-1.67,0.23,12,0.24,-230.00,1644.00,753,20231127,-48.87,349,20241113,10.32,744,-48.25,20240115,349,10.32,20241113,744,-48.25,20240115,349,10.32,20241113,0.35,N,008600,1000,728 억,,715497,N,N,0,N,00,N
20241202,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,390,-6,5,-1.52,61689241,162110,26.13,381,400,376,514,278,396,380.54,1.06,0,6968,468,431,400,363,332,450,382,729,118,1000,270,1,1,67236039,262,-1.70,0.24,12,0.24,-230.00,1644.00,753,20231127,-48.21,349,20241113,11.75,744,-47.58,20240115,349,11.75,20241113,744,-47.58,20240115,349,11.75,20241113,0.35,N,008600,1000,728 억,,715497,N,N,0,N,00,N
20241202,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,386,-10,5,-2.53,57125222,150265,24.22,381,400,376,514,278,396,380.16,1.06,0,7338,468,431,400,363,332,450,382,729,118,1000,270,1,1,67236039,260,-1.68,0.23,12,0.22,-230.00,1644.00,753,20231127,-48.74,349,20241113,10.60,744,-48.12,20240115,349,10.60,20241113,744,-48.12,20240115,349,10.60,20241113,0.35,N,008600,1000,728 억,,715497,N,N,0,N,00,N
20241202,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,-16,5,-4.04,51042843,134675,21.70,381,395,376,514,278,396,379.01,1.06,0,11721,468,431,400,363,332,450,382,729,118,1000,270,1,1,67236039,255,-1.65,0.23,12,0.20,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,744,-48.92,20240115,349,8.88,20241113,0.35,N,008600,1000,728 억,,715497,N,N,0,N,00,N
20241202,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,-18,5,-4.55,48009974,126695,20.42,381,395,376,514,278,396,378.94,1.06,0,12636,468,431,400,363,332,450,382,729,118,1000,270,1,1,67236039,254,-1.64,0.23,12,0.19,-230.00,1644.00,753,20231127,-49.80,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,744,-49.19,20240115,349,8.31,20241113,0.35,N,008600,1000,728 억,,715497,N,N,0,N,00,N
20241202,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,-16,5,-4.04,37748305,99595,16.05,381,395,376,514,278,396,379.02,1.06,0,17679,468,431,400,363,332,450,382,729,118,1000,270,1,1,67236039,255,-1.65,0.23,12,0.15,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,744,-48.92,20240115,349,8.88,20241113,0.35,N,008600,1000,728 억,,715497,N,N,0,N,00,N
20241202,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,390,-6,5,-1.52,988566,2585,0.42,381,391,381,514,278,396,382.42,1.06,0,133,468,431,400,363,332,450,382,729,118,1000,270,1,1,67236039,262,-1.70,0.24,12,0.00,-230.00,1644.00,753,20231127,-48.21,349,20241113,11.75,744,-47.58,20240115,349,11.75,20241113,744,-47.58,20240115,349,11.75,20241113,0.35,N,008600,1000,728 억,,715497,N,N,0,N,00,N