KissMeData/452260/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
20241231,161409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,308461282,281807,57.23,1087,1107,1076,1414,762,1088,1094.61,3.35,-20343,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
20241231,151353,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,308461282,281807,57.23,1087,1107,1076,1414,762,1088,1094.61,3.35,-20343,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
20241231,141401,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,308461282,281807,57.23,1087,1107,1076,1414,762,1088,1094.61,3.35,-20343,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
20241231,131409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,308461282,281807,57.23,1087,1107,1076,1414,762,1088,1094.61,3.35,-20343,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
20241231,121407,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,308461282,281807,57.23,1087,1107,1076,1414,762,1088,1094.61,3.35,-20343,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
20241231,111407,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,308461282,281807,57.23,1087,1107,1076,1414,762,1088,1094.61,3.35,-20343,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
20241231,101400,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,308461282,281807,57.23,1087,1107,1076,1414,762,1088,1094.61,3.35,-20343,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
20241231,091403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,308461282,281807,57.23,1087,1107,1076,1414,762,1088,1094.61,3.35,-20343,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6499824,N,N,103,N,00,N
20241230,161354,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,307003826,280469,56.96,1087,1107,1076,1414,762,1088,1094.61,3.36,0,-32299,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.14,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6520167,N,N,103,N,00,N
20241230,151403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1091,3,2,0.28,291793270,266542,54.13,1087,1107,1076,1414,762,1088,1094.74,3.36,0,-23546,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2115,-7.13,0.26,12,0.14,-153.00,4213.00,1845,20240221,-40.87,1010,20240805,8.02,1845,-40.87,20240221,1010,8.02,20240805,1845,-40.87,20240221,1010,8.02,20240805,1.36,N,452260,500,969 억,,6520167,N,N,174,N,00,N
20241230,141403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1092,4,2,0.37,263843742,240938,48.93,1087,1107,1076,1414,762,1088,1095.07,3.36,0,-17556,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2117,-7.14,0.26,12,0.12,-153.00,4213.00,1845,20240221,-40.81,1010,20240805,8.12,1845,-40.81,20240221,1010,8.12,20240805,1845,-40.81,20240221,1010,8.12,20240805,1.36,N,452260,500,969 억,,6520167,N,N,174,N,00,N
20241230,131405,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1094,6,2,0.55,226764692,206910,42.02,1087,1107,1076,1414,762,1088,1095.96,3.36,0,-13110,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2121,-7.15,0.26,12,0.11,-153.00,4213.00,1845,20240221,-40.70,1010,20240805,8.32,1845,-40.70,20240221,1010,8.32,20240805,1845,-40.70,20240221,1010,8.32,20240805,1.36,N,452260,500,969 억,,6520167,N,N,174,N,00,N
20241230,121359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1091,3,2,0.28,202114459,184301,37.43,1087,1107,1076,1414,762,1088,1096.65,3.36,0,-7972,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2115,-7.13,0.26,12,0.10,-153.00,4213.00,1845,20240221,-40.87,1010,20240805,8.02,1845,-40.87,20240221,1010,8.02,20240805,1845,-40.87,20240221,1010,8.02,20240805,1.36,N,452260,500,969 억,,6520167,N,N,174,N,00,N
20241230,111356,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1099,11,2,1.01,173798285,158395,32.17,1087,1107,1076,1414,762,1088,1097.25,3.36,0,1965,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2131,-7.18,0.26,12,0.08,-153.00,4213.00,1845,20240221,-40.43,1010,20240805,8.81,1845,-40.43,20240221,1010,8.81,20240805,1845,-40.43,20240221,1010,8.81,20240805,1.36,N,452260,500,969 억,,6520167,N,N,174,N,00,N
20241230,101359,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1104,16,2,1.47,137471400,125468,25.48,1087,1107,1076,1414,762,1088,1095.67,3.36,0,-13010,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2140,-7.22,0.26,12,0.06,-153.00,4213.00,1845,20240221,-40.16,1010,20240805,9.31,1845,-40.16,20240221,1010,9.31,20240805,1845,-40.16,20240221,1010,9.31,20240805,1.36,N,452260,500,969 억,,6520167,N,N,174,N,00,N
20241230,091403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1089,1,2,0.09,17720325,16394,3.33,1087,1093,1076,1414,762,1088,1080.90,3.36,0,-6427,1139,1113,1096,1070,1053,1105,1062,969,326,500,730,1,1,193859610,2111,-7.12,0.26,12,0.01,-153.00,4213.00,1845,20240221,-40.98,1010,20240805,7.82,1845,-40.98,20240221,1010,7.82,20240805,1845,-40.98,20240221,1010,7.82,20240805,1.36,N,452260,500,969 억,,6520167,N,N,174,N,00,N
20241227,161355,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1088,-32,5,-2.86,534372755,490099,157.07,1120,1122,1079,1456,784,1120,1090.34,3.50,0,-263470,1137,1128,1121,1112,1105,1125,1109,969,336,500,760,1,1,193859610,2109,-7.11,0.26,12,0.25,-153.00,4213.00,1845,20240221,-41.03,1010,20240805,7.72,1845,-41.03,20240221,1010,7.72,20240805,1845,-41.03,20240221,1010,7.72,20240805,1.36,N,452260,500,969 억,,6784582,N,N,174,N,00,N
20241227,151354,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1085,-35,5,-3.12,506316440,464262,148.79,1120,1122,1079,1456,784,1120,1090.58,3.50,0,-257395,1137,1128,1121,1112,1105,1125,1109,969,336,500,760,1,1,193859610,2103,-7.09,0.26,12,0.24,-153.00,4213.00,1845,20240221,-41.19,1010,20240805,7.43,1845,-41.19,20240221,1010,7.43,20240805,1845,-41.19,20240221,1010,7.43,20240805,1.36,N,452260,500,969 억,,6784582,N,N,589,N,00,N
20241227,141356,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1083,-37,5,-3.30,468781296,429623,137.69,1120,1122,1079,1456,784,1120,1091.15,3.50,0,-232227,1137,1128,1121,1112,1105,1125,1109,969,336,500,760,1,1,193859610,2099,-7.08,0.26,12,0.22,-153.00,4213.00,1845,20240221,-41.30,1010,20240805,7.23,1845,-41.30,20240221,1010,7.23,20240805,1845,-41.30,20240221,1010,7.23,20240805,1.36,N,452260,500,969 억,,6784582,N,N,589,N,00,N
20241227,131355,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1086,-34,5,-3.04,338736108,309559,99.21,1120,1122,1085,1456,784,1120,1094.25,3.50,0,-189706,1137,1128,1121,1112,1105,1125,1109,969,336,500,760,1,1,193859610,2105,-7.10,0.26,12,0.16,-153.00,4213.00,1845,20240221,-41.14,1010,20240805,7.52,1845,-41.14,20240221,1010,7.52,20240805,1845,-41.14,20240221,1010,7.52,20240805,1.36,N,452260,500,969 억,,6784582,N,N,589,N,00,N
20241227,121356,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1087,-33,5,-2.95,297272288,271397,86.98,1120,1122,1085,1456,784,1120,1095.34,3.50,0,-159140,1137,1128,1121,1112,1105,1125,1109,969,336,500,760,1,1,193859610,2107,-7.10,0.26,12,0.14,-153.00,4213.00,1845,20240221,-41.08,1010,20240805,7.62,1845,-41.08,20240221,1010,7.62,20240805,1845,-41.08,20240221,1010,7.62,20240805,1.36,N,452260,500,969 억,,6784582,N,N,589,N,00,N
20241227,111354,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1086,-34,5,-3.04,256831801,234253,75.08,1120,1122,1085,1456,784,1120,1096.39,3.50,0,-126048,1137,1128,1121,1112,1105,1125,1109,969,336,500,760,1,1,193859610,2105,-7.10,0.26,12,0.12,-153.00,4213.00,1845,20240221,-41.14,1010,20240805,7.52,1845,-41.14,20240221,1010,7.52,20240805,1845,-41.14,20240221,1010,7.52,20240805,1.36,N,452260,500,969 억,,6784582,N,N,589,N,00,N
20241227,101354,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1101,-19,5,-1.70,116661742,105932,33.95,1120,1122,1091,1456,784,1120,1101.29,3.50,0,-57497,1137,1128,1121,1112,1105,1125,1109,969,336,500,760,1,1,193859610,2134,-7.20,0.26,12,0.05,-153.00,4213.00,1845,20240221,-40.33,1010,20240805,9.01,1845,-40.33,20240221,1010,9.01,20240805,1845,-40.33,20240221,1010,9.01,20240805,1.36,N,452260,500,969 억,,6784582,N,N,589,N,00,N
20241227,091358,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1095,-25,5,-2.23,52716463,47686,15.28,1120,1122,1091,1456,784,1120,1105.49,3.50,0,-35104,1137,1128,1121,1112,1105,1125,1109,969,336,500,760,1,1,193859610,2123,-7.16,0.26,12,0.02,-153.00,4213.00,1845,20240221,-40.65,1010,20240805,8.42,1845,-40.65,20240221,1010,8.42,20240805,1845,-40.65,20240221,1010,8.42,20240805,1.36,N,452260,500,969 억,,6784582,N,N,589,N,00,N
20241226,161348,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1120,-11,5,-0.97,348432393,311679,127.54,1130,1130,1114,1470,792,1131,1117.92,3.57,0,-129349,1169,1149,1130,1110,1091,1160,1121,969,339,500,760,1,1,193859610,2171,-7.32,0.27,12,0.16,-153.00,4213.00,1845,20240221,-39.30,1010,20240805,10.89,1845,-39.30,20240221,1010,10.89,20240805,1845,-39.30,20240221,1010,10.89,20240805,1.36,N,452260,500,969 억,,6914864,N,N,552,N,00,N
20241226,151345,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1116,-15,5,-1.33,277764870,248482,101.68,1130,1130,1115,1470,792,1131,1117.85,3.57,0,-107057,1169,1149,1130,1110,1091,1160,1121,969,339,500,760,1,1,193859610,2163,-7.29,0.26,12,0.13,-153.00,4213.00,1845,20240221,-39.51,1010,20240805,10.50,1845,-39.51,20240221,1010,10.50,20240805,1845,-39.51,20240221,1010,10.50,20240805,1.36,N,452260,500,969 억,,6914864,N,N,159,N,00,N
20241226,141344,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1117,-14,5,-1.24,222303462,198792,81.35,1130,1130,1115,1470,792,1131,1118.27,3.57,0,-93440,1169,1149,1130,1110,1091,1160,1121,969,339,500,760,1,1,193859610,2165,-7.30,0.27,12,0.10,-153.00,4213.00,1845,20240221,-39.46,1010,20240805,10.59,1845,-39.46,20240221,1010,10.59,20240805,1845,-39.46,20240221,1010,10.59,20240805,1.36,N,452260,500,969 억,,6914864,N,N,159,N,00,N
20241226,131345,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1119,-12,5,-1.06,188592641,168612,69.00,1130,1130,1115,1470,792,1131,1118.50,3.57,0,-81158,1169,1149,1130,1110,1091,1160,1121,969,339,500,760,1,1,193859610,2169,-7.31,0.27,12,0.09,-153.00,4213.00,1845,20240221,-39.35,1010,20240805,10.79,1845,-39.35,20240221,1010,10.79,20240805,1845,-39.35,20240221,1010,10.79,20240805,1.36,N,452260,500,969 억,,6914864,N,N,159,N,00,N
20241226,121342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1119,-12,5,-1.06,162482720,145242,59.43,1130,1130,1115,1470,792,1131,1118.70,3.57,0,-70961,1169,1149,1130,1110,1091,1160,1121,969,339,500,760,1,1,193859610,2169,-7.31,0.27,12,0.07,-153.00,4213.00,1845,20240221,-39.35,1010,20240805,10.79,1845,-39.35,20240221,1010,10.79,20240805,1845,-39.35,20240221,1010,10.79,20240805,1.36,N,452260,500,969 억,,6914864,N,N,159,N,00,N
20241226,111341,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1118,-13,5,-1.15,149675674,133778,54.74,1130,1130,1115,1470,792,1131,1118.84,3.57,0,-62921,1169,1149,1130,1110,1091,1160,1121,969,339,500,760,1,1,193859610,2167,-7.31,0.27,12,0.07,-153.00,4213.00,1845,20240221,-39.40,1010,20240805,10.69,1845,-39.40,20240221,1010,10.69,20240805,1845,-39.40,20240221,1010,10.69,20240805,1.36,N,452260,500,969 억,,6914864,N,N,159,N,00,N
20241226,101344,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1117,-14,5,-1.24,90793252,81078,33.18,1130,1130,1115,1470,792,1131,1119.83,3.57,0,-24825,1169,1149,1130,1110,1091,1160,1121,969,339,500,760,1,1,193859610,2165,-7.30,0.27,12,0.04,-153.00,4213.00,1845,20240221,-39.46,1010,20240805,10.59,1845,-39.46,20240221,1010,10.59,20240805,1845,-39.46,20240221,1010,10.59,20240805,1.36,N,452260,500,969 억,,6914864,N,N,159,N,00,N
20241226,091340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1120,-11,5,-0.97,18765113,16699,6.83,1130,1130,1120,1470,792,1131,1123.73,3.57,0,467,1169,1149,1130,1110,1091,1160,1121,969,339,500,760,1,1,193859610,2171,-7.32,0.27,12,0.01,-153.00,4213.00,1845,20240221,-39.30,1010,20240805,10.89,1845,-39.30,20240221,1010,10.89,20240805,1845,-39.30,20240221,1010,10.89,20240805,1.36,N,452260,500,969 억,,6914864,N,N,159,N,00,N
20241224,161342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1131,15,2,1.34,268598165,239318,117.80,1125,1150,1111,1450,782,1116,1122.25,3.58,0,-26237,1132,1123,1108,1099,1084,1128,1104,969,334,500,750,1,1,193859610,2193,-7.39,0.27,12,0.12,-153.00,4213.00,1845,20240221,-38.70,1010,20240805,11.98,1845,-38.70,20240221,1010,11.98,20240805,1845,-38.70,20240221,1010,11.98,20240805,1.38,N,452260,500,969 억,,6943960,N,N,159,N,00,N
20241224,151342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1135,19,2,1.70,229739167,204999,100.91,1125,1150,1111,1450,782,1116,1120.68,3.58,0,-18424,1132,1123,1108,1099,1084,1128,1104,969,334,500,750,1,1,193859610,2200,-7.42,0.27,12,0.11,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1845,-38.48,20240221,1010,12.38,20240805,1845,-38.48,20240221,1010,12.38,20240805,1.38,N,452260,500,969 억,,6943960,N,N,210,N,00,N
20241224,141339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1119,3,2,0.27,140646685,126096,62.07,1125,1125,1111,1450,782,1116,1115.39,3.58,0,-6163,1132,1123,1108,1099,1084,1128,1104,969,334,500,750,1,1,193859610,2169,-7.31,0.27,12,0.07,-153.00,4213.00,1845,20240221,-39.35,1010,20240805,10.79,1845,-39.35,20240221,1010,10.79,20240805,1845,-39.35,20240221,1010,10.79,20240805,1.38,N,452260,500,969 억,,6943960,N,N,210,N,00,N
20241224,131341,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1115,-1,5,-0.09,122782069,110099,54.19,1125,1125,1111,1450,782,1116,1115.20,3.58,0,-11137,1132,1123,1108,1099,1084,1128,1104,969,334,500,750,1,1,193859610,2162,-7.29,0.26,12,0.06,-153.00,4213.00,1845,20240221,-39.57,1010,20240805,10.40,1845,-39.57,20240221,1010,10.40,20240805,1845,-39.57,20240221,1010,10.40,20240805,1.38,N,452260,500,969 억,,6943960,N,N,210,N,00,N
20241224,121343,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1114,-2,5,-0.18,106862983,95816,47.16,1125,1125,1111,1450,782,1116,1115.29,3.58,0,-11659,1132,1123,1108,1099,1084,1128,1104,969,334,500,750,1,1,193859610,2160,-7.28,0.26,12,0.05,-153.00,4213.00,1845,20240221,-39.62,1010,20240805,10.30,1845,-39.62,20240221,1010,10.30,20240805,1845,-39.62,20240221,1010,10.30,20240805,1.38,N,452260,500,969 억,,6943960,N,N,210,N,00,N
20241224,111342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1114,-2,5,-0.18,84821491,76019,37.42,1125,1125,1111,1450,782,1116,1115.79,3.58,0,-13164,1132,1123,1108,1099,1084,1128,1104,969,334,500,750,1,1,193859610,2160,-7.28,0.26,12,0.04,-153.00,4213.00,1845,20240221,-39.62,1010,20240805,10.30,1845,-39.62,20240221,1010,10.30,20240805,1845,-39.62,20240221,1010,10.30,20240805,1.38,N,452260,500,969 억,,6943960,N,N,210,N,00,N
20241224,101340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1114,-2,5,-0.18,51271994,45890,22.59,1125,1125,1112,1450,782,1116,1117.28,3.58,0,-4148,1132,1123,1108,1099,1084,1128,1104,969,334,500,750,1,1,193859610,2160,-7.28,0.26,12,0.02,-153.00,4213.00,1845,20240221,-39.62,1010,20240805,10.30,1845,-39.62,20240221,1010,10.30,20240805,1845,-39.62,20240221,1010,10.30,20240805,1.38,N,452260,500,969 억,,6943960,N,N,210,N,00,N
20241224,091348,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1115,-1,5,-0.09,25234542,22585,11.12,1125,1125,1115,1450,782,1116,1117.31,3.58,0,1303,1132,1123,1108,1099,1084,1128,1104,969,334,500,750,1,1,193859610,2162,-7.29,0.26,12,0.01,-153.00,4213.00,1845,20240221,-39.57,1010,20240805,10.40,1845,-39.57,20240221,1010,10.40,20240805,1845,-39.57,20240221,1010,10.40,20240805,1.38,N,452260,500,969 억,,6943960,N,N,210,N,00,N
20241223,161332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1116,23,2,2.10,219084466,197884,48.80,1111,1117,1093,1420,766,1093,1107.13,3.57,0,22125,1147,1119,1104,1076,1061,1112,1069,969,327,500,740,1,1,193859610,2163,-7.29,0.26,12,0.10,-153.00,4213.00,1845,20240221,-39.51,1010,20240805,10.50,1845,-39.51,20240221,1010,10.50,20240805,1845,-39.51,20240221,1010,10.50,20240805,1.36,N,452260,500,969 억,,6924046,N,N,210,N,00,N
20241223,151335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1113,20,2,1.83,205801876,185963,45.86,1111,1117,1093,1420,766,1093,1106.68,3.57,0,22603,1147,1119,1104,1076,1061,1112,1069,969,327,500,740,1,1,193859610,2158,-7.27,0.26,12,0.10,-153.00,4213.00,1845,20240221,-39.67,1010,20240805,10.20,1845,-39.67,20240221,1010,10.20,20240805,1845,-39.67,20240221,1010,10.20,20240805,1.36,N,452260,500,969 억,,6924046,N,N,35,N,00,N
20241223,141331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1116,23,2,2.10,175162306,158447,39.07,1111,1116,1093,1420,766,1093,1105.49,3.57,0,17406,1147,1119,1104,1076,1061,1112,1069,969,327,500,740,1,1,193859610,2163,-7.29,0.26,12,0.08,-153.00,4213.00,1845,20240221,-39.51,1010,20240805,10.50,1845,-39.51,20240221,1010,10.50,20240805,1845,-39.51,20240221,1010,10.50,20240805,1.36,N,452260,500,969 억,,6924046,N,N,35,N,00,N
20241223,131330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1110,17,2,1.56,144436379,130846,32.27,1111,1113,1093,1420,766,1093,1103.87,3.57,0,14472,1147,1119,1104,1076,1061,1112,1069,969,327,500,740,1,1,193859610,2152,-7.25,0.26,12,0.07,-153.00,4213.00,1845,20240221,-39.84,1010,20240805,9.90,1845,-39.84,20240221,1010,9.90,20240805,1845,-39.84,20240221,1010,9.90,20240805,1.36,N,452260,500,969 억,,6924046,N,N,35,N,00,N
20241223,121334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1108,15,2,1.37,128429969,116429,28.71,1111,1111,1093,1420,766,1093,1103.08,3.57,0,11440,1147,1119,1104,1076,1061,1112,1069,969,327,500,740,1,1,193859610,2148,-7.24,0.26,12,0.06,-153.00,4213.00,1845,20240221,-39.95,1010,20240805,9.70,1845,-39.95,20240221,1010,9.70,20240805,1845,-39.95,20240221,1010,9.70,20240805,1.36,N,452260,500,969 억,,6924046,N,N,35,N,00,N
20241223,111329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1105,12,2,1.10,92882074,84351,20.80,1111,1111,1093,1420,766,1093,1101.14,3.57,0,8269,1147,1119,1104,1076,1061,1112,1069,969,327,500,740,1,1,193859610,2142,-7.22,0.26,12,0.04,-153.00,4213.00,1845,20240221,-40.11,1010,20240805,9.41,1845,-40.11,20240221,1010,9.41,20240805,1845,-40.11,20240221,1010,9.41,20240805,1.36,N,452260,500,969 억,,6924046,N,N,35,N,00,N
20241223,101322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1105,12,2,1.10,55058647,50099,12.35,1111,1111,1093,1420,766,1093,1099.00,3.57,0,-2946,1147,1119,1104,1076,1061,1112,1069,969,327,500,740,1,1,193859610,2142,-7.22,0.26,12,0.03,-153.00,4213.00,1845,20240221,-40.11,1010,20240805,9.41,1845,-40.11,20240221,1010,9.41,20240805,1845,-40.11,20240221,1010,9.41,20240805,1.36,N,452260,500,969 억,,6924046,N,N,35,N,00,N
20241223,091328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1098,5,2,0.46,18264984,16574,4.09,1111,1111,1095,1420,766,1093,1102.03,3.57,0,99,1147,1119,1104,1076,1061,1112,1069,969,327,500,740,1,1,193859610,2129,-7.18,0.26,12,0.01,-153.00,4213.00,1845,20240221,-40.49,1010,20240805,8.71,1845,-40.49,20240221,1010,8.71,20240805,1845,-40.49,20240221,1010,8.71,20240805,1.36,N,452260,500,969 억,,6924046,N,N,35,N,00,N
20241220,161323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1093,-30,5,-2.67,445192377,405284,241.77,1132,1132,1089,1459,787,1123,1098.48,3.67,0,-187676,1150,1136,1128,1114,1106,1132,1110,969,336,500,760,1,1,193859610,2119,-7.14,0.26,12,0.21,-153.00,4213.00,1845,20240221,-40.76,1010,20240805,8.22,1845,-40.76,20240221,1010,8.22,20240805,1845,-40.76,20240221,1010,8.22,20240805,1.38,N,452260,500,969 억,,7117754,N,N,35,N,00,N
20241220,151327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1092,-31,5,-2.76,424478917,386313,230.45,1132,1132,1089,1459,787,1123,1098.80,3.67,0,-177612,1150,1136,1128,1114,1106,1132,1110,969,336,500,760,1,1,193859610,2117,-7.14,0.26,12,0.20,-153.00,4213.00,1845,20240221,-40.81,1010,20240805,8.12,1845,-40.81,20240221,1010,8.12,20240805,1845,-40.81,20240221,1010,8.12,20240805,1.38,N,452260,500,969 억,,7117754,N,N,14,N,00,N
20241220,141324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1091,-32,5,-2.85,372597121,338787,202.10,1132,1132,1089,1459,787,1123,1099.80,3.67,0,-150647,1150,1136,1128,1114,1106,1132,1110,969,336,500,760,1,1,193859610,2115,-7.13,0.26,12,0.17,-153.00,4213.00,1845,20240221,-40.87,1010,20240805,8.02,1845,-40.87,20240221,1010,8.02,20240805,1845,-40.87,20240221,1010,8.02,20240805,1.38,N,452260,500,969 억,,7117754,N,N,14,N,00,N
20241220,131324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1091,-32,5,-2.85,324353781,294542,175.71,1132,1132,1089,1459,787,1123,1101.21,3.67,0,-122365,1150,1136,1128,1114,1106,1132,1110,969,336,500,760,1,1,193859610,2115,-7.13,0.26,12,0.15,-153.00,4213.00,1845,20240221,-40.87,1010,20240805,8.02,1845,-40.87,20240221,1010,8.02,20240805,1845,-40.87,20240221,1010,8.02,20240805,1.38,N,452260,500,969 억,,7117754,N,N,14,N,00,N
20241220,121321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1093,-30,5,-2.67,290946190,263930,157.45,1132,1132,1090,1459,787,1123,1102.36,3.67,0,-99232,1150,1136,1128,1114,1106,1132,1110,969,336,500,760,1,1,193859610,2119,-7.14,0.26,12,0.14,-153.00,4213.00,1845,20240221,-40.76,1010,20240805,8.22,1845,-40.76,20240221,1010,8.22,20240805,1845,-40.76,20240221,1010,8.22,20240805,1.38,N,452260,500,969 억,,7117754,N,N,14,N,00,N
20241220,111321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1097,-26,5,-2.32,233632507,211517,126.18,1132,1132,1097,1459,787,1123,1104.56,3.67,0,-81233,1150,1136,1128,1114,1106,1132,1110,969,336,500,760,1,1,193859610,2127,-7.17,0.26,12,0.11,-153.00,4213.00,1845,20240221,-40.54,1010,20240805,8.61,1845,-40.54,20240221,1010,8.61,20240805,1845,-40.54,20240221,1010,8.61,20240805,1.38,N,452260,500,969 억,,7117754,N,N,14,N,00,N
20241220,101322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1106,-17,5,-1.51,151960887,137359,81.94,1132,1132,1100,1459,787,1123,1106.30,3.67,0,-51386,1150,1136,1128,1114,1106,1132,1110,969,336,500,760,1,1,193859610,2144,-7.23,0.26,12,0.07,-153.00,4213.00,1845,20240221,-40.05,1010,20240805,9.50,1845,-40.05,20240221,1010,9.50,20240805,1845,-40.05,20240221,1010,9.50,20240805,1.38,N,452260,500,969 억,,7117754,N,N,14,N,00,N
20241220,091324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1112,-11,5,-0.98,21823201,19540,11.66,1132,1132,1111,1459,787,1123,1116.85,3.67,0,-14742,1150,1136,1128,1114,1106,1132,1110,969,336,500,760,1,1,193859610,2156,-7.27,0.26,12,0.01,-153.00,4213.00,1845,20240221,-39.73,1010,20240805,10.10,1845,-39.73,20240221,1010,10.10,20240805,1845,-39.73,20240221,1010,10.10,20240805,1.38,N,452260,500,969 억,,7117754,N,N,14,N,00,N
20241219,161317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,-19,5,-1.66,186764313,165899,94.87,1126,1142,1120,1484,800,1142,1125.79,3.71,0,-77340,1158,1149,1135,1126,1112,1154,1131,969,342,500,770,1,1,193859610,2177,-7.34,0.27,12,0.09,-153.00,4213.00,1845,20240221,-39.13,1010,20240805,11.19,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,1010,11.19,20240805,1.37,N,452260,500,969 억,,7197516,N,N,14,N,00,N
20241219,151317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1125,-17,5,-1.49,176769288,157006,89.78,1126,1142,1120,1484,800,1142,1125.88,3.71,0,-73415,1158,1149,1135,1126,1112,1154,1131,969,342,500,770,1,1,193859610,2181,-7.35,0.27,12,0.08,-153.00,4213.00,1845,20240221,-39.02,1010,20240805,11.39,1845,-39.02,20240221,1010,11.39,20240805,1845,-39.02,20240221,1010,11.39,20240805,1.37,N,452260,500,969 억,,7197516,N,N,193,N,00,N
20241219,141318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1130,-12,5,-1.05,114404527,101545,58.07,1126,1142,1121,1484,800,1142,1126.64,3.71,0,-55698,1158,1149,1135,1126,1112,1154,1131,969,342,500,770,1,1,193859610,2191,-7.39,0.27,12,0.05,-153.00,4213.00,1845,20240221,-38.75,1010,20240805,11.88,1845,-38.75,20240221,1010,11.88,20240805,1845,-38.75,20240221,1010,11.88,20240805,1.37,N,452260,500,969 억,,7197516,N,N,193,N,00,N
20241219,131317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1127,-15,5,-1.31,89306667,79276,45.33,1126,1142,1121,1484,800,1142,1126.53,3.71,0,-47442,1158,1149,1135,1126,1112,1154,1131,969,342,500,770,1,1,193859610,2185,-7.37,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.92,1010,20240805,11.58,1845,-38.92,20240221,1010,11.58,20240805,1845,-38.92,20240221,1010,11.58,20240805,1.37,N,452260,500,969 억,,7197516,N,N,193,N,00,N
20241219,121320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1128,-14,5,-1.23,75105486,66670,38.12,1126,1142,1121,1484,800,1142,1126.53,3.71,0,-40669,1158,1149,1135,1126,1112,1154,1131,969,342,500,770,1,1,193859610,2187,-7.37,0.27,12,0.03,-153.00,4213.00,1845,20240221,-38.86,1010,20240805,11.68,1845,-38.86,20240221,1010,11.68,20240805,1845,-38.86,20240221,1010,11.68,20240805,1.37,N,452260,500,969 억,,7197516,N,N,193,N,00,N
20241219,111317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1125,-17,5,-1.49,61686898,54741,31.30,1126,1142,1121,1484,800,1142,1126.89,3.71,0,-33702,1158,1149,1135,1126,1112,1154,1131,969,342,500,770,1,1,193859610,2181,-7.35,0.27,12,0.03,-153.00,4213.00,1845,20240221,-39.02,1010,20240805,11.39,1845,-39.02,20240221,1010,11.39,20240805,1845,-39.02,20240221,1010,11.39,20240805,1.37,N,452260,500,969 억,,7197516,N,N,193,N,00,N
20241219,101309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1129,-13,5,-1.14,36605421,32436,18.55,1126,1142,1123,1484,800,1142,1128.54,3.71,0,-26067,1158,1149,1135,1126,1112,1154,1131,969,342,500,770,1,1,193859610,2189,-7.38,0.27,12,0.02,-153.00,4213.00,1845,20240221,-38.81,1010,20240805,11.78,1845,-38.81,20240221,1010,11.78,20240805,1845,-38.81,20240221,1010,11.78,20240805,1.37,N,452260,500,969 억,,7197516,N,N,193,N,00,N
20241219,091320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,-19,5,-1.66,16584721,14735,8.43,1126,1142,1123,1484,800,1142,1125.53,3.71,0,-10757,1158,1149,1135,1126,1112,1154,1131,969,342,500,770,1,1,193859610,2177,-7.34,0.27,12,0.01,-153.00,4213.00,1845,20240221,-39.13,1010,20240805,11.19,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,1010,11.19,20240805,1.37,N,452260,500,969 억,,7197516,N,N,193,N,00,N
20241218,161313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1142,11,2,0.97,197248144,174597,87.23,1141,1144,1121,1470,792,1131,1129.63,3.72,0,-20389,1171,1151,1141,1121,1111,1146,1116,969,339,500,760,1,1,193859610,2214,-7.46,0.27,12,0.09,-153.00,4213.00,1845,20240221,-38.10,1010,20240805,13.07,1845,-38.10,20240221,1010,13.07,20240805,1845,-38.10,20240221,1010,13.07,20240805,1.35,N,452260,500,969 억,,7219163,N,N,193,N,00,N
20241218,151317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1133,2,2,0.18,182879896,161980,80.92,1141,1144,1121,1470,792,1131,1129.03,3.72,0,-18070,1171,1151,1141,1121,1111,1146,1116,969,339,500,760,1,1,193859610,2196,-7.41,0.27,12,0.08,-153.00,4213.00,1845,20240221,-38.59,1010,20240805,12.18,1845,-38.59,20240221,1010,12.18,20240805,1845,-38.59,20240221,1010,12.18,20240805,1.35,N,452260,500,969 억,,7219163,N,N,8,N,00,N
20241218,141307,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1134,3,2,0.27,143878250,127550,63.72,1141,1144,1121,1470,792,1131,1128.01,3.72,0,-22582,1171,1151,1141,1121,1111,1146,1116,969,339,500,760,1,1,193859610,2198,-7.41,0.27,12,0.07,-153.00,4213.00,1845,20240221,-38.54,1010,20240805,12.28,1845,-38.54,20240221,1010,12.28,20240805,1845,-38.54,20240221,1010,12.28,20240805,1.35,N,452260,500,969 억,,7219163,N,N,8,N,00,N
20241218,131316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1133,2,2,0.18,135290700,119960,59.93,1141,1144,1121,1470,792,1131,1127.80,3.72,0,-25096,1171,1151,1141,1121,1111,1146,1116,969,339,500,760,1,1,193859610,2196,-7.41,0.27,12,0.06,-153.00,4213.00,1845,20240221,-38.59,1010,20240805,12.18,1845,-38.59,20240221,1010,12.18,20240805,1845,-38.59,20240221,1010,12.18,20240805,1.35,N,452260,500,969 억,,7219163,N,N,8,N,00,N
20241218,121308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,-8,5,-0.71,114671048,101695,50.81,1141,1144,1121,1470,792,1131,1127.60,3.72,0,-21041,1171,1151,1141,1121,1111,1146,1116,969,339,500,760,1,1,193859610,2177,-7.34,0.27,12,0.05,-153.00,4213.00,1845,20240221,-39.13,1010,20240805,11.19,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,1010,11.19,20240805,1.35,N,452260,500,969 억,,7219163,N,N,8,N,00,N
20241218,111308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1130,-1,5,-0.09,77061172,68259,34.10,1141,1144,1121,1470,792,1131,1128.95,3.72,0,-18259,1171,1151,1141,1121,1111,1146,1116,969,339,500,760,1,1,193859610,2191,-7.39,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.75,1010,20240805,11.88,1845,-38.75,20240221,1010,11.88,20240805,1845,-38.75,20240221,1010,11.88,20240805,1.35,N,452260,500,969 억,,7219163,N,N,8,N,00,N
20241218,101315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1135,4,2,0.35,64216760,56886,28.42,1141,1144,1121,1470,792,1131,1128.87,3.72,0,-16224,1171,1151,1141,1121,1111,1146,1116,969,339,500,760,1,1,193859610,2200,-7.42,0.27,12,0.03,-153.00,4213.00,1845,20240221,-38.48,1010,20240805,12.38,1845,-38.48,20240221,1010,12.38,20240805,1845,-38.48,20240221,1010,12.38,20240805,1.35,N,452260,500,969 억,,7219163,N,N,8,N,00,N
20241218,091320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1129,-2,5,-0.18,9620182,8525,4.26,1141,1142,1124,1470,792,1131,1128.47,3.72,0,3630,1171,1151,1141,1121,1111,1146,1116,969,339,500,760,1,1,193859610,2189,-7.38,0.27,12,0.00,-153.00,4213.00,1845,20240221,-38.81,1010,20240805,11.78,1845,-38.81,20240221,1010,11.78,20240805,1845,-38.81,20240221,1010,11.78,20240805,1.35,N,452260,500,969 억,,7219163,N,N,8,N,00,N
20241217,161310,55,60.00,KOSPI,,,N,N,N,Y,60,N,1131,-14,5,-1.22,227575480,200088,86.32,1140,1161,1131,1488,802,1145,1137.38,3.74,0,-34423,1171,1158,1149,1136,1127,1153,1131,969,343,500,770,1,1,193859610,2193,-7.39,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.70,1008,20231208,12.20,1845,-38.70,20240221,1010,11.98,20240805,1845,-38.70,20240221,1010,11.98,20240805,1.33,N,452260,500,969 억,,7257775,N,N,8,N,00,N
20241217,151315,55,60.00,KOSPI,,,N,N,N,Y,60,N,1132,-13,5,-1.14,212443539,186713,80.55,1140,1161,1131,1488,802,1145,1137.81,3.74,0,-34214,1171,1158,1149,1136,1127,1153,1131,969,343,500,770,1,1,193859610,2194,-7.40,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.64,1008,20231208,12.30,1845,-38.64,20240221,1010,12.08,20240805,1845,-38.64,20240221,1010,12.08,20240805,1.33,N,452260,500,969 억,,7257775,N,N,26,N,00,N
20241217,141306,55,60.00,KOSPI,,,N,N,N,Y,60,N,1135,-10,5,-0.87,172168689,151212,65.23,1140,1161,1131,1488,802,1145,1138.59,3.74,0,-22946,1171,1158,1149,1136,1127,1153,1131,969,343,500,770,1,1,193859610,2200,-7.42,0.27,12,0.08,-153.00,4213.00,1845,20240221,-38.48,1008,20231208,12.60,1845,-38.48,20240221,1010,12.38,20240805,1845,-38.48,20240221,1010,12.38,20240805,1.33,N,452260,500,969 억,,7257775,N,N,26,N,00,N
20241217,131257,55,60.00,KOSPI,,,N,N,N,Y,60,N,1134,-11,5,-0.96,154123855,135315,58.38,1140,1161,1131,1488,802,1145,1139.00,3.74,0,-19142,1171,1158,1149,1136,1127,1153,1131,969,343,500,770,1,1,193859610,2198,-7.41,0.27,12,0.07,-153.00,4213.00,1845,20240221,-38.54,1008,20231208,12.50,1845,-38.54,20240221,1010,12.28,20240805,1845,-38.54,20240221,1010,12.28,20240805,1.33,N,452260,500,969 억,,7257775,N,N,26,N,00,N
20241217,121224,55,60.00,KOSPI,,,N,N,N,Y,60,N,1138,-7,5,-0.61,148700523,130541,56.32,1140,1161,1131,1488,802,1145,1139.11,3.74,0,-19005,1171,1158,1149,1136,1127,1153,1131,969,343,500,770,1,1,193859610,2206,-7.44,0.27,12,0.07,-153.00,4213.00,1845,20240221,-38.32,1008,20231208,12.90,1845,-38.32,20240221,1010,12.67,20240805,1845,-38.32,20240221,1010,12.67,20240805,1.33,N,452260,500,969 억,,7257775,N,N,26,N,00,N
20241217,111250,55,60.00,KOSPI,,,N,N,N,Y,60,N,1135,-10,5,-0.87,134113997,117681,50.77,1140,1161,1131,1488,802,1145,1139.64,3.74,0,-16672,1171,1158,1149,1136,1127,1153,1131,969,343,500,770,1,1,193859610,2200,-7.42,0.27,12,0.06,-153.00,4213.00,1845,20240221,-38.48,1008,20231208,12.60,1845,-38.48,20240221,1010,12.38,20240805,1845,-38.48,20240221,1010,12.38,20240805,1.33,N,452260,500,969 억,,7257775,N,N,26,N,00,N
20241217,101256,55,60.00,KOSPI,,,N,N,N,Y,60,N,1140,-5,5,-0.44,86181602,75685,32.65,1140,1155,1132,1488,802,1145,1138.69,3.74,0,-14986,1171,1158,1149,1136,1127,1153,1131,969,343,500,770,1,1,193859610,2210,-7.45,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.21,1008,20231208,13.10,1845,-38.21,20240221,1010,12.87,20240805,1845,-38.21,20240221,1010,12.87,20240805,1.33,N,452260,500,969 억,,7257775,N,N,26,N,00,N
20241217,091313,55,60.00,KOSPI,,,N,N,N,Y,60,N,1145,0,3,0.00,21595328,18873,8.14,1140,1155,1140,1488,802,1145,1144.24,3.74,0,-5390,1171,1158,1149,1136,1127,1153,1131,969,343,500,770,1,1,193859610,2220,-7.48,0.27,12,0.01,-153.00,4213.00,1845,20240221,-37.94,1008,20231208,13.59,1845,-37.94,20240221,1010,13.37,20240805,1845,-37.94,20240221,1010,13.37,20240805,1.33,N,452260,500,969 억,,7257775,N,N,26,N,00,N
20241216,161302,55,60.00,KOSPI,,,N,N,N,Y,60,N,1145,5,2,0.44,264698696,231468,95.25,1162,1162,1140,1482,798,1140,1143.56,3.75,0,-11812,1163,1151,1138,1126,1113,1145,1120,969,342,500,770,1,1,193859610,2220,-7.48,0.27,12,0.12,-153.00,4213.00,1845,20240221,-37.94,1008,20231208,13.59,1845,-37.94,20240221,1010,13.37,20240805,1845,-37.94,20240221,1010,13.37,20240805,1.33,N,452260,500,969 억,,7271909,N,N,26,N,00,N
20241216,151313,55,60.00,KOSPI,,,N,N,N,Y,60,N,1142,2,2,0.18,259093706,226567,93.23,1162,1162,1140,1482,798,1140,1143.56,3.75,0,-11387,1163,1151,1138,1126,1113,1145,1120,969,342,500,770,1,1,193859610,2214,-7.46,0.27,12,0.12,-153.00,4213.00,1845,20240221,-38.10,1008,20231208,13.29,1845,-38.10,20240221,1010,13.07,20240805,1845,-38.10,20240221,1010,13.07,20240805,1.33,N,452260,500,969 억,,7271909,N,N,100,N,00,N
20241216,141310,55,60.00,KOSPI,,,N,N,N,Y,60,N,1140,0,3,0.00,244841447,214079,88.09,1162,1162,1140,1482,798,1140,1143.70,3.75,0,-3569,1163,1151,1138,1126,1113,1145,1120,969,342,500,770,1,1,193859610,2210,-7.45,0.27,12,0.11,-153.00,4213.00,1845,20240221,-38.21,1008,20231208,13.10,1845,-38.21,20240221,1010,12.87,20240805,1845,-38.21,20240221,1010,12.87,20240805,1.33,N,452260,500,969 억,,7271909,N,N,100,N,00,N
20241216,131312,55,60.00,KOSPI,,,N,N,N,Y,60,N,1143,3,2,0.26,204940921,179121,73.71,1162,1162,1140,1482,798,1140,1144.15,3.75,0,3699,1163,1151,1138,1126,1113,1145,1120,969,342,500,770,1,1,193859610,2216,-7.47,0.27,12,0.09,-153.00,4213.00,1845,20240221,-38.05,1008,20231208,13.39,1845,-38.05,20240221,1010,13.17,20240805,1845,-38.05,20240221,1010,13.17,20240805,1.33,N,452260,500,969 억,,7271909,N,N,100,N,00,N
20241216,121311,55,60.00,KOSPI,,,N,N,N,Y,60,N,1141,1,2,0.09,166532794,145470,59.86,1162,1162,1140,1482,798,1140,1144.79,3.75,0,-4623,1163,1151,1138,1126,1113,1145,1120,969,342,500,770,1,1,193859610,2212,-7.46,0.27,12,0.08,-153.00,4213.00,1845,20240221,-38.16,1008,20231208,13.19,1845,-38.16,20240221,1010,12.97,20240805,1845,-38.16,20240221,1010,12.97,20240805,1.33,N,452260,500,969 억,,7271909,N,N,100,N,00,N
20241216,111310,55,60.00,KOSPI,,,N,N,N,Y,60,N,1149,9,2,0.79,129993113,113474,46.69,1162,1162,1141,1482,798,1140,1145.58,3.75,0,8902,1163,1151,1138,1126,1113,1145,1120,969,342,500,770,1,1,193859610,2227,-7.51,0.27,12,0.06,-153.00,4213.00,1845,20240221,-37.72,1008,20231208,13.99,1845,-37.72,20240221,1010,13.76,20240805,1845,-37.72,20240221,1010,13.76,20240805,1.33,N,452260,500,969 억,,7271909,N,N,100,N,00,N
20241216,101311,55,60.00,KOSPI,,,N,N,N,Y,60,N,1144,4,2,0.35,90713047,79131,32.56,1162,1162,1141,1482,798,1140,1146.37,3.75,0,15300,1163,1151,1138,1126,1113,1145,1120,969,342,500,770,1,1,193859610,2218,-7.48,0.27,12,0.04,-153.00,4213.00,1845,20240221,-37.99,1008,20231208,13.49,1845,-37.99,20240221,1010,13.27,20240805,1845,-37.99,20240221,1010,13.27,20240805,1.33,N,452260,500,969 억,,7271909,N,N,100,N,00,N
20241216,091312,55,60.00,KOSPI,,,N,N,N,Y,60,N,1147,7,2,0.61,30456656,26555,10.93,1162,1162,1141,1482,798,1140,1146.93,3.75,0,12148,1163,1151,1138,1126,1113,1145,1120,969,342,500,770,1,1,193859610,2224,-7.50,0.27,12,0.01,-153.00,4213.00,1845,20240221,-37.83,1008,20231208,13.79,1845,-37.83,20240221,1010,13.56,20240805,1845,-37.83,20240221,1010,13.56,20240805,1.33,N,452260,500,969 억,,7271909,N,N,100,N,00,N
20241213,161302,55,60.00,KOSPI,,,N,N,N,Y,60,N,1140,0,3,0.00,275859382,242565,75.22,1147,1150,1125,1482,798,1140,1137.26,3.76,0,-32455,1154,1146,1132,1124,1110,1151,1129,969,342,500,770,1,1,193859610,2210,-7.45,0.27,12,0.13,-153.00,4213.00,1845,20240221,-38.21,1004,20231206,13.55,1845,-38.21,20240221,1010,12.87,20240805,1845,-38.21,20240221,1010,12.87,20240805,1.35,N,452260,500,969 억,,7296808,N,N,100,N,00,N
20241213,151308,55,60.00,KOSPI,,,N,N,N,Y,60,N,1143,3,2,0.26,266235717,234133,72.60,1147,1150,1125,1482,798,1140,1137.11,3.76,0,-30194,1154,1146,1132,1124,1110,1151,1129,969,342,500,770,1,1,193859610,2216,-7.47,0.27,12,0.12,-153.00,4213.00,1845,20240221,-38.05,1004,20231206,13.84,1845,-38.05,20240221,1010,13.17,20240805,1845,-38.05,20240221,1010,13.17,20240805,1.35,N,452260,500,969 억,,7296808,N,N,193,N,00,N
20241213,141307,55,60.00,KOSPI,,,N,N,N,Y,60,N,1142,2,2,0.18,247311971,217585,67.47,1147,1150,1125,1482,798,1140,1136.62,3.76,0,-26458,1154,1146,1132,1124,1110,1151,1129,969,342,500,770,1,1,193859610,2214,-7.46,0.27,12,0.11,-153.00,4213.00,1845,20240221,-38.10,1004,20231206,13.75,1845,-38.10,20240221,1010,13.07,20240805,1845,-38.10,20240221,1010,13.07,20240805,1.35,N,452260,500,969 억,,7296808,N,N,193,N,00,N
20241213,131308,55,60.00,KOSPI,,,N,N,N,Y,60,N,1135,-5,5,-0.44,165829276,146383,45.39,1147,1147,1125,1482,798,1140,1132.85,3.76,0,-17022,1154,1146,1132,1124,1110,1151,1129,969,342,500,770,1,1,193859610,2200,-7.42,0.27,12,0.08,-153.00,4213.00,1845,20240221,-38.48,1004,20231206,13.05,1845,-38.48,20240221,1010,12.38,20240805,1845,-38.48,20240221,1010,12.38,20240805,1.35,N,452260,500,969 억,,7296808,N,N,193,N,00,N
20241213,121308,55,60.00,KOSPI,,,N,N,N,Y,60,N,1130,-10,5,-0.88,112712903,99453,30.84,1147,1147,1127,1482,798,1140,1133.33,3.76,0,-15461,1154,1146,1132,1124,1110,1151,1129,969,342,500,770,1,1,193859610,2191,-7.39,0.27,12,0.05,-153.00,4213.00,1845,20240221,-38.75,1004,20231206,12.55,1845,-38.75,20240221,1010,11.88,20240805,1845,-38.75,20240221,1010,11.88,20240805,1.35,N,452260,500,969 억,,7296808,N,N,193,N,00,N
20241213,111306,55,60.00,KOSPI,,,N,N,N,Y,60,N,1132,-8,5,-0.70,82669042,72936,22.62,1147,1147,1127,1482,798,1140,1133.45,3.76,0,-19222,1154,1146,1132,1124,1110,1151,1129,969,342,500,770,1,1,193859610,2194,-7.40,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.64,1004,20231206,12.75,1845,-38.64,20240221,1010,12.08,20240805,1845,-38.64,20240221,1010,12.08,20240805,1.35,N,452260,500,969 억,,7296808,N,N,193,N,00,N
20241213,101258,55,60.00,KOSPI,,,N,N,N,Y,60,N,1133,-7,5,-0.61,47370470,41815,12.97,1147,1147,1127,1482,798,1140,1132.86,3.76,0,-18485,1154,1146,1132,1124,1110,1151,1129,969,342,500,770,1,1,193859610,2196,-7.41,0.27,12,0.02,-153.00,4213.00,1845,20240221,-38.59,1004,20231206,12.85,1845,-38.59,20240221,1010,12.18,20240805,1845,-38.59,20240221,1010,12.18,20240805,1.35,N,452260,500,969 억,,7296808,N,N,193,N,00,N
20241213,091300,55,60.00,KOSPI,,,N,N,N,Y,60,N,1137,-3,5,-0.26,16284567,14302,4.43,1147,1147,1127,1482,798,1140,1138.62,3.76,0,-10904,1154,1146,1132,1124,1110,1151,1129,969,342,500,770,1,1,193859610,2204,-7.43,0.27,12,0.01,-153.00,4213.00,1845,20240221,-38.37,1004,20231206,13.25,1845,-38.37,20240221,1010,12.57,20240805,1845,-38.37,20240221,1010,12.57,20240805,1.35,N,452260,500,969 억,,7296808,N,N,193,N,00,N
20241212,161304,55,60.00,KOSPI,,,N,N,N,Y,60,N,1140,7,2,0.62,363309766,322351,119.65,1122,1140,1118,1472,794,1133,1127.06,3.79,0,-56092,1181,1156,1126,1101,1071,1169,1114,969,339,500,770,1,1,193859610,2210,-7.45,0.27,12,0.17,-153.00,4213.00,1845,20240221,-38.21,1004,20231206,13.55,1845,-38.21,20240221,1010,12.87,20240805,1845,-38.21,20240221,1010,12.87,20240805,1.37,N,452260,500,969 억,,7342692,N,N,193,N,00,N
20241212,151259,55,60.00,KOSPI,,,N,N,N,Y,60,N,1126,-7,5,-0.62,333787497,296307,109.98,1122,1140,1118,1472,794,1133,1126.49,3.79,0,-58894,1181,1156,1126,1101,1071,1169,1114,969,339,500,770,1,1,193859610,2183,-7.36,0.27,12,0.15,-153.00,4213.00,1845,20240221,-38.97,1004,20231206,12.15,1845,-38.97,20240221,1010,11.49,20240805,1845,-38.97,20240221,1010,11.49,20240805,1.37,N,452260,500,969 억,,7342692,N,N,88,N,00,N
20241212,141256,55,60.00,KOSPI,,,N,N,N,Y,60,N,1121,-12,5,-1.06,283632280,251781,93.45,1122,1140,1118,1472,794,1133,1126.50,3.79,0,-53805,1181,1156,1126,1101,1071,1169,1114,969,339,500,770,1,1,193859610,2173,-7.33,0.27,12,0.13,-153.00,4213.00,1845,20240221,-39.24,1004,20231206,11.65,1845,-39.24,20240221,1010,10.99,20240805,1845,-39.24,20240221,1010,10.99,20240805,1.37,N,452260,500,969 억,,7342692,N,N,88,N,00,N
20241212,131245,55,60.00,KOSPI,,,N,N,N,Y,60,N,1119,-14,5,-1.24,240738838,213456,79.23,1122,1140,1118,1472,794,1133,1127.81,3.79,0,-41630,1181,1156,1126,1101,1071,1169,1114,969,339,500,770,1,1,193859610,2169,-7.31,0.27,12,0.11,-153.00,4213.00,1845,20240221,-39.35,1004,20231206,11.45,1845,-39.35,20240221,1010,10.79,20240805,1845,-39.35,20240221,1010,10.79,20240805,1.37,N,452260,500,969 억,,7342692,N,N,88,N,00,N
20241212,121238,55,60.00,KOSPI,,,N,N,N,Y,60,N,1121,-12,5,-1.06,205358813,181947,67.53,1122,1140,1120,1472,794,1133,1128.67,3.79,0,-35851,1181,1156,1126,1101,1071,1169,1114,969,339,500,770,1,1,193859610,2173,-7.33,0.27,12,0.09,-153.00,4213.00,1845,20240221,-39.24,1004,20231206,11.65,1845,-39.24,20240221,1010,10.99,20240805,1845,-39.24,20240221,1010,10.99,20240805,1.37,N,452260,500,969 억,,7342692,N,N,88,N,00,N
20241212,111249,55,60.00,KOSPI,,,N,N,N,Y,60,N,1126,-7,5,-0.62,154657801,136845,50.79,1122,1140,1121,1472,794,1133,1130.17,3.79,0,-13713,1181,1156,1126,1101,1071,1169,1114,969,339,500,770,1,1,193859610,2183,-7.36,0.27,12,0.07,-153.00,4213.00,1845,20240221,-38.97,1004,20231206,12.15,1845,-38.97,20240221,1010,11.49,20240805,1845,-38.97,20240221,1010,11.49,20240805,1.37,N,452260,500,969 억,,7342692,N,N,88,N,00,N
20241212,101249,55,60.00,KOSPI,,,N,N,N,Y,60,N,1123,-10,5,-0.88,133331478,117910,43.76,1122,1140,1121,1472,794,1133,1130.79,3.79,0,-13738,1181,1156,1126,1101,1071,1169,1114,969,339,500,770,1,1,193859610,2177,-7.34,0.27,12,0.06,-153.00,4213.00,1845,20240221,-39.13,1004,20231206,11.85,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,1010,11.19,20240805,1.37,N,452260,500,969 억,,7342692,N,N,88,N,00,N
20241212,091258,55,60.00,KOSPI,,,N,N,N,Y,60,N,1139,6,2,0.53,53234174,46919,17.41,1122,1140,1122,1472,794,1133,1134.60,3.79,0,-10128,1181,1156,1126,1101,1071,1169,1114,969,339,500,770,1,1,193859610,2208,-7.44,0.27,12,0.02,-153.00,4213.00,1845,20240221,-38.27,1004,20231206,13.45,1845,-38.27,20240221,1010,12.77,20240805,1845,-38.27,20240221,1010,12.77,20240805,1.37,N,452260,500,969 억,,7342692,N,N,88,N,00,N
20241211,161251,55,60.00,KOSPI,,,N,N,N,Y,60,N,1133,33,2,3.00,306071570,269283,120.97,1100,1151,1096,1430,770,1100,1136.62,3.76,0,85368,1138,1119,1086,1067,1034,1128,1076,969,330,500,740,1,1,193859610,2196,-7.41,0.27,12,0.14,-153.00,4213.00,1845,20240221,-38.59,1004,20231206,12.85,1845,-38.59,20240221,1010,12.18,20240805,1845,-38.59,20240221,1010,12.18,20240805,1.40,N,452260,500,969 억,,7281701,N,N,88,N,00,N
20241211,151158,55,60.00,KOSPI,,,N,N,N,Y,60,N,1139,39,2,3.55,297546430,261768,117.59,1100,1151,1096,1430,770,1100,1136.68,3.76,0,87846,1138,1119,1086,1067,1034,1128,1076,969,330,500,740,1,1,193859610,2208,-7.44,0.27,12,0.14,-153.00,4213.00,1845,20240221,-38.27,1004,20231206,13.45,1845,-38.27,20240221,1010,12.77,20240805,1845,-38.27,20240221,1010,12.77,20240805,1.40,N,452260,500,969 억,,7281701,N,N,0,N,00,N
20241211,141300,55,60.00,KOSPI,,,N,N,N,Y,60,N,1138,38,2,3.45,241901433,212784,95.59,1100,1151,1096,1430,770,1100,1136.84,3.76,0,59395,1138,1119,1086,1067,1034,1128,1076,969,330,500,740,1,1,193859610,2206,-7.44,0.27,12,0.11,-153.00,4213.00,1845,20240221,-38.32,1004,20231206,13.35,1845,-38.32,20240221,1010,12.67,20240805,1845,-38.32,20240221,1010,12.67,20240805,1.40,N,452260,500,969 억,,7281701,N,N,0,N,00,N
20241211,131302,55,60.00,KOSPI,,,N,N,N,Y,60,N,1136,36,2,3.27,202380030,177868,79.90,1100,1151,1096,1430,770,1100,1137.81,3.76,0,35871,1138,1119,1086,1067,1034,1128,1076,969,330,500,740,1,1,193859610,2202,-7.42,0.27,12,0.09,-153.00,4213.00,1845,20240221,-38.43,1004,20231206,13.15,1845,-38.43,20240221,1010,12.48,20240805,1845,-38.43,20240221,1010,12.48,20240805,1.40,N,452260,500,969 억,,7281701,N,N,0,N,00,N
20241211,121303,55,60.00,KOSPI,,,N,N,N,Y,60,N,1138,38,2,3.45,174372526,153172,68.81,1100,1151,1096,1430,770,1100,1138.41,3.76,0,36749,1138,1119,1086,1067,1034,1128,1076,969,330,500,740,1,1,193859610,2206,-7.44,0.27,12,0.08,-153.00,4213.00,1845,20240221,-38.32,1004,20231206,13.35,1845,-38.32,20240221,1010,12.67,20240805,1845,-38.32,20240221,1010,12.67,20240805,1.40,N,452260,500,969 억,,7281701,N,N,0,N,00,N
20241211,111258,55,60.00,KOSPI,,,N,N,N,Y,60,N,1139,39,2,3.55,161250576,141644,63.63,1100,1151,1096,1430,770,1100,1138.42,3.76,0,35324,1138,1119,1086,1067,1034,1128,1076,969,330,500,740,1,1,193859610,2208,-7.44,0.27,12,0.07,-153.00,4213.00,1845,20240221,-38.27,1004,20231206,13.45,1845,-38.27,20240221,1010,12.77,20240805,1845,-38.27,20240221,1010,12.77,20240805,1.40,N,452260,500,969 억,,7281701,N,N,0,N,00,N
20241211,101258,55,60.00,KOSPI,,,N,N,N,Y,60,N,1141,41,2,3.73,131922672,115873,52.05,1100,1151,1096,1430,770,1100,1138.51,3.76,0,26316,1138,1119,1086,1067,1034,1128,1076,969,330,500,740,1,1,193859610,2212,-7.46,0.27,12,0.06,-153.00,4213.00,1845,20240221,-38.16,1004,20231206,13.65,1845,-38.16,20240221,1010,12.97,20240805,1845,-38.16,20240221,1010,12.97,20240805,1.40,N,452260,500,969 억,,7281701,N,N,0,N,00,N
20241211,091305,55,60.00,KOSPI,,,N,N,N,Y,60,N,1119,19,2,1.73,29553466,26220,11.78,1100,1150,1096,1430,770,1100,1127.13,3.76,0,12383,1138,1119,1086,1067,1034,1128,1076,969,330,500,740,1,1,193859610,2169,-7.31,0.27,12,0.01,-153.00,4213.00,1845,20240221,-39.35,1004,20231206,11.45,1845,-39.35,20240221,1010,10.79,20240805,1845,-39.35,20240221,1010,10.79,20240805,1.40,N,452260,500,969 억,,7281701,N,N,0,N,00,N
20241210,161248,55,60.00,KOSPI,,,N,N,N,Y,60,N,1100,30,2,2.80,237869567,217867,33.78,1053,1105,1053,1391,749,1070,1091.75,3.73,0,56953,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2132,-7.19,0.26,12,0.11,-153.00,4213.00,1845,20240221,-40.38,1004,20231206,9.56,1845,-40.38,20240221,1010,8.91,20240805,1845,-40.38,20240221,1010,8.91,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,151250,55,60.00,KOSPI,,,N,N,N,Y,60,N,1102,32,2,2.99,231038340,211658,32.82,1053,1105,1053,1391,749,1070,1091.56,3.73,0,56656,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2136,-7.20,0.26,12,0.11,-153.00,4213.00,1845,20240221,-40.27,1004,20231206,9.76,1845,-40.27,20240221,1010,9.11,20240805,1845,-40.27,20240221,1010,9.11,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,141250,55,60.00,KOSPI,,,N,N,N,Y,60,N,1100,30,2,2.80,192822682,176945,27.44,1053,1102,1053,1391,749,1070,1089.73,3.73,0,37637,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2132,-7.19,0.26,12,0.09,-153.00,4213.00,1845,20240221,-40.38,1004,20231206,9.56,1845,-40.38,20240221,1010,8.91,20240805,1845,-40.38,20240221,1010,8.91,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,131252,55,60.00,KOSPI,,,N,N,N,Y,60,N,1095,25,2,2.34,155052819,142478,22.09,1053,1099,1053,1391,749,1070,1088.26,3.73,0,31800,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2123,-7.16,0.26,12,0.07,-153.00,4213.00,1845,20240221,-40.65,1004,20231206,9.06,1845,-40.65,20240221,1010,8.42,20240805,1845,-40.65,20240221,1010,8.42,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,121249,55,60.00,KOSPI,,,N,N,N,Y,60,N,1095,25,2,2.34,130927937,120417,18.67,1053,1099,1053,1391,749,1070,1087.29,3.73,0,28638,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2123,-7.16,0.26,12,0.06,-153.00,4213.00,1845,20240221,-40.65,1004,20231206,9.06,1845,-40.65,20240221,1010,8.42,20240805,1845,-40.65,20240221,1010,8.42,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,111249,55,60.00,KOSPI,,,N,N,N,Y,60,N,1092,22,2,2.06,102974325,94867,14.71,1053,1099,1053,1391,749,1070,1085.46,3.73,0,25903,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2117,-7.14,0.26,12,0.05,-153.00,4213.00,1845,20240221,-40.81,1004,20231206,8.76,1845,-40.81,20240221,1010,8.12,20240805,1845,-40.81,20240221,1010,8.12,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,101250,55,60.00,KOSPI,,,N,N,N,Y,60,N,1092,22,2,2.06,72168944,66647,10.33,1053,1099,1053,1391,749,1070,1082.85,3.73,0,21824,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2117,-7.14,0.26,12,0.03,-153.00,4213.00,1845,20240221,-40.81,1004,20231206,8.76,1845,-40.81,20240221,1010,8.12,20240805,1845,-40.81,20240221,1010,8.12,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,091258,55,60.00,KOSPI,,,N,N,N,Y,60,N,1089,19,2,1.78,28640855,26716,4.14,1053,1090,1053,1391,749,1070,1072.05,3.73,0,10763,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2111,-7.12,0.26,12,0.01,-153.00,4213.00,1845,20240221,-40.98,1004,20231206,8.47,1845,-40.98,20240221,1010,7.82,20240805,1845,-40.98,20240221,1010,7.82,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241209,161245,55,60.00,KOSPI,,,N,N,N,Y,60,N,1070,-59,5,-5.23,693919090,641038,128.66,1105,1109,1068,1467,791,1129,1082.49,3.82,0,-170829,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2074,-6.99,0.25,12,0.33,-153.00,4213.00,1845,20240221,-42.01,1004,20231206,6.57,1845,-42.01,20240221,1010,5.94,20240805,1845,-42.01,20240221,1010,5.94,20240805,1.44,N,452260,500,969 억,,7400936,N,N,31,N,00,N
20241209,151248,55,60.00,KOSPI,,,N,N,N,Y,60,N,1070,-59,5,-5.23,673707502,622145,124.87,1105,1109,1068,1467,791,1129,1082.88,3.82,0,-170876,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2074,-6.99,0.25,12,0.32,-153.00,4213.00,1845,20240221,-42.01,1004,20231206,6.57,1845,-42.01,20240221,1010,5.94,20240805,1845,-42.01,20240221,1010,5.94,20240805,1.44,N,452260,500,969 억,,7400936,N,N,0,N,00,N
20241209,141245,55,60.00,KOSPI,,,N,N,N,Y,60,N,1075,-54,5,-4.78,627581294,579165,116.24,1105,1109,1068,1467,791,1129,1083.60,3.82,0,-168366,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2084,-7.03,0.26,12,0.30,-153.00,4213.00,1845,20240221,-41.73,1004,20231206,7.07,1845,-41.73,20240221,1010,6.44,20240805,1845,-41.73,20240221,1010,6.44,20240805,1.44,N,452260,500,969 억,,7400936,N,N,0,N,00,N
20241209,131251,55,60.00,KOSPI,,,N,N,N,Y,60,N,1071,-58,5,-5.14,547718103,504561,101.27,1105,1109,1071,1467,791,1129,1085.53,3.82,0,-153799,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2076,-7.00,0.25,12,0.26,-153.00,4213.00,1845,20240221,-41.95,1004,20231206,6.67,1845,-41.95,20240221,1010,6.04,20240805,1845,-41.95,20240221,1010,6.04,20240805,1.44,N,452260,500,969 억,,7400936,N,N,0,N,00,N
20241209,121246,55,60.00,KOSPI,,,N,N,N,Y,60,N,1080,-49,5,-4.34,459935062,422877,84.87,1105,1109,1076,1467,791,1129,1087.63,3.82,0,-153193,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2094,-7.06,0.26,12,0.22,-153.00,4213.00,1845,20240221,-41.46,1004,20231206,7.57,1845,-41.46,20240221,1010,6.93,20240805,1845,-41.46,20240221,1010,6.93,20240805,1.44,N,452260,500,969 억,,7400936,N,N,0,N,00,N
20241209,111247,55,60.00,KOSPI,,,N,N,N,Y,60,N,1085,-44,5,-3.90,352900760,323804,64.99,1105,1109,1082,1467,791,1129,1089.86,3.82,0,-135051,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2103,-7.09,0.26,12,0.17,-153.00,4213.00,1845,20240221,-41.19,1004,20231206,8.07,1845,-41.19,20240221,1010,7.43,20240805,1845,-41.19,20240221,1010,7.43,20240805,1.44,N,452260,500,969 억,,7400936,N,N,0,N,00,N
20241209,101243,55,60.00,KOSPI,,,N,N,N,Y,60,N,1090,-39,5,-3.45,281597829,258133,51.81,1105,1109,1082,1467,791,1129,1090.90,3.82,0,-116953,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2113,-7.12,0.26,12,0.13,-153.00,4213.00,1845,20240221,-40.92,1004,20231206,8.57,1845,-40.92,20240221,1010,7.92,20240805,1845,-40.92,20240221,1010,7.92,20240805,1.44,N,452260,500,969 억,,7400936,N,N,0,N,00,N
20241209,091237,55,60.00,KOSPI,,,N,N,N,Y,60,N,1093,-36,5,-3.19,79771335,72656,14.58,1105,1109,1092,1467,791,1129,1097.93,3.82,0,-25943,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2119,-7.14,0.26,12,0.04,-153.00,4213.00,1845,20240221,-40.76,1004,20231206,8.86,1845,-40.76,20240221,1010,8.22,20240805,1845,-40.76,20240221,1010,8.22,20240805,1.44,N,452260,500,969 억,,7400936,N,N,0,N,00,N
20241206,161235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1129,-22,5,-1.91,557976258,497077,172.73,1153,1160,1105,1496,806,1151,1122.51,3.80,0,40750,1181,1166,1157,1142,1133,1161,1137,969,345,500,780,1,1,193859610,2189,-7.38,0.27,12,0.26,-153.00,4213.00,1845,20240221,-38.81,1004,20231206,12.45,1845,-38.81,20240221,1010,11.78,20240805,1845,-38.81,20240221,1004,12.45,20231206,1.44,N,452260,500,969 억,,7358675,N,N,0,N,00,N
20241206,151240,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1121,-30,5,-2.61,532536692,474421,164.86,1153,1160,1105,1496,806,1151,1122.50,3.80,0,42989,1181,1166,1157,1142,1133,1161,1137,969,345,500,780,1,1,193859610,2173,-7.33,0.27,12,0.24,-153.00,4213.00,1845,20240221,-39.24,1004,20231206,11.65,1845,-39.24,20240221,1010,10.99,20240805,1845,-39.24,20240221,1004,11.65,20231206,1.44,N,452260,500,969 억,,7358675,N,N,0,N,00,N
20241206,141237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1121,-30,5,-2.61,423615091,376840,130.95,1153,1160,1106,1496,806,1151,1124.12,3.80,0,33436,1181,1166,1157,1142,1133,1161,1137,969,345,500,780,1,1,193859610,2173,-7.33,0.27,12,0.19,-153.00,4213.00,1845,20240221,-39.24,1004,20231206,11.65,1845,-39.24,20240221,1010,10.99,20240805,1845,-39.24,20240221,1004,11.65,20231206,1.44,N,452260,500,969 억,,7358675,N,N,0,N,00,N
20241206,131237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1114,-37,5,-3.21,388562326,345557,120.08,1153,1160,1106,1496,806,1151,1124.45,3.80,0,32160,1181,1166,1157,1142,1133,1161,1137,969,345,500,780,1,1,193859610,2160,-7.28,0.26,12,0.18,-153.00,4213.00,1845,20240221,-39.62,1004,20231206,10.96,1845,-39.62,20240221,1010,10.30,20240805,1845,-39.62,20240221,1004,10.96,20231206,1.44,N,452260,500,969 억,,7358675,N,N,0,N,00,N
20241206,121229,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1126,-25,5,-2.17,346389528,307824,106.97,1153,1160,1109,1496,806,1151,1125.28,3.80,0,32848,1181,1166,1157,1142,1133,1161,1137,969,345,500,780,1,1,193859610,2183,-7.36,0.27,12,0.16,-153.00,4213.00,1845,20240221,-38.97,1004,20231206,12.15,1845,-38.97,20240221,1010,11.49,20240805,1845,-38.97,20240221,1004,12.15,20231206,1.44,N,452260,500,969 억,,7358675,N,N,0,N,00,N
20241206,111227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1113,-38,5,-3.30,262036771,232506,80.79,1153,1160,1110,1496,806,1151,1127.01,3.80,0,7427,1181,1166,1157,1142,1133,1161,1137,969,345,500,780,1,1,193859610,2158,-7.27,0.26,12,0.12,-153.00,4213.00,1845,20240221,-39.67,1004,20231206,10.86,1845,-39.67,20240221,1010,10.20,20240805,1845,-39.67,20240221,1004,10.86,20231206,1.44,N,452260,500,969 억,,7358675,N,N,0,N,00,N
20241206,101227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1134,-17,5,-1.48,98576411,86498,30.06,1153,1160,1130,1496,806,1151,1139.64,3.80,0,8101,1181,1166,1157,1142,1133,1161,1137,969,345,500,780,1,1,193859610,2198,-7.41,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.54,1004,20231206,12.95,1845,-38.54,20240221,1010,12.28,20240805,1845,-38.54,20240221,1004,12.95,20231206,1.44,N,452260,500,969 억,,7358675,N,N,0,N,00,N
20241206,091238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1151,0,3,0.00,12448699,10802,3.75,1153,1160,1151,1496,806,1151,1152.44,3.80,0,-64,1181,1166,1157,1142,1133,1161,1137,969,345,500,780,1,1,193859610,2231,-7.52,0.27,12,0.01,-153.00,4213.00,1845,20240221,-37.62,1004,20231206,14.64,1845,-37.62,20240221,1010,13.96,20240805,1845,-37.62,20240221,1004,14.64,20231206,1.44,N,452260,500,969 억,,7358675,N,N,0,N,00,N
20241205,161211,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1151,-21,5,-1.79,325640343,281625,99.72,1172,1172,1148,1523,821,1172,1156.29,3.85,0,-102002,1208,1190,1170,1152,1132,1199,1161,969,351,500,790,1,1,193859610,2231,-7.52,0.27,12,0.15,-153.00,4213.00,1845,20240221,-37.62,1004,20231206,14.64,1845,-37.62,20240221,1010,13.96,20240805,1845,-37.62,20240221,1004,14.64,20231206,1.42,N,452260,500,969 억,,7461065,N,N,0,N,00,N
20241205,151221,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1152,-20,5,-1.71,319336445,276143,97.78,1172,1172,1148,1523,821,1172,1156.42,3.85,0,-99409,1208,1190,1170,1152,1132,1199,1161,969,351,500,790,1,1,193859610,2233,-7.53,0.27,12,0.14,-153.00,4213.00,1845,20240221,-37.56,1004,20231206,14.74,1845,-37.56,20240221,1010,14.06,20240805,1845,-37.56,20240221,1004,14.74,20231206,1.42,N,452260,500,969 억,,7461065,N,N,0,N,00,N
20241205,141204,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1153,-19,5,-1.62,253424646,218907,77.52,1172,1172,1150,1523,821,1172,1157.68,3.85,0,-79392,1208,1190,1170,1152,1132,1199,1161,969,351,500,790,1,1,193859610,2235,-7.54,0.27,12,0.11,-153.00,4213.00,1845,20240221,-37.51,1004,20231206,14.84,1845,-37.51,20240221,1010,14.16,20240805,1845,-37.51,20240221,1004,14.84,20231206,1.42,N,452260,500,969 억,,7461065,N,N,0,N,00,N
20241205,131215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1155,-17,5,-1.45,190469908,164275,58.17,1172,1172,1155,1523,821,1172,1159.46,3.85,0,-66281,1208,1190,1170,1152,1132,1199,1161,969,351,500,790,1,1,193859610,2239,-7.55,0.27,12,0.08,-153.00,4213.00,1845,20240221,-37.40,1004,20231206,15.04,1845,-37.40,20240221,1010,14.36,20240805,1845,-37.40,20240221,1004,15.04,20231206,1.42,N,452260,500,969 억,,7461065,N,N,0,N,00,N
20241205,121214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1159,-13,5,-1.11,137128869,118187,41.85,1172,1172,1156,1523,821,1172,1160.27,3.85,0,-40638,1208,1190,1170,1152,1132,1199,1161,969,351,500,790,1,1,193859610,2247,-7.58,0.28,12,0.06,-153.00,4213.00,1845,20240221,-37.18,1004,20231206,15.44,1845,-37.18,20240221,1010,14.75,20240805,1845,-37.18,20240221,1004,15.44,20231206,1.42,N,452260,500,969 억,,7461065,N,N,0,N,00,N
20241205,111213,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1163,-9,5,-0.77,117889693,101630,35.99,1172,1172,1156,1523,821,1172,1159.99,3.85,0,-35513,1208,1190,1170,1152,1132,1199,1161,969,351,500,790,1,1,193859610,2255,-7.60,0.28,12,0.05,-153.00,4213.00,1845,20240221,-36.96,1004,20231206,15.84,1845,-36.96,20240221,1010,15.15,20240805,1845,-36.96,20240221,1004,15.84,20231206,1.42,N,452260,500,969 억,,7461065,N,N,0,N,00,N
20241205,101212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1157,-15,5,-1.28,76557956,65936,23.35,1172,1172,1156,1523,821,1172,1161.09,3.85,0,-22021,1208,1190,1170,1152,1132,1199,1161,969,351,500,790,1,1,193859610,2243,-7.56,0.27,12,0.03,-153.00,4213.00,1845,20240221,-37.29,1004,20231206,15.24,1845,-37.29,20240221,1010,14.55,20240805,1845,-37.29,20240221,1004,15.24,20231206,1.42,N,452260,500,969 억,,7461065,N,N,0,N,00,N
20241205,091219,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,-5,5,-0.43,9231732,7892,2.79,1172,1172,1166,1523,821,1172,1169.76,3.85,0,-5136,1208,1190,1170,1152,1132,1199,1161,969,351,500,790,1,1,193859610,2262,-7.63,0.28,12,0.00,-153.00,4213.00,1845,20240221,-36.75,1004,20231206,16.24,1845,-36.75,20240221,1010,15.54,20240805,1845,-36.75,20240221,1004,16.24,20231206,1.42,N,452260,500,969 억,,7461065,N,N,0,N,00,N
20241204,161151,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1172,-11,5,-0.93,327599795,280806,189.71,1161,1188,1150,1537,829,1183,1166.64,3.83,0,27721,1205,1194,1179,1168,1153,1199,1173,969,354,500,800,1,1,193859610,2272,-7.66,0.28,12,0.14,-153.00,4213.00,1845,20240221,-36.48,1004,20231206,16.73,1845,-36.48,20240221,1010,16.04,20240805,1845,-36.48,20240221,1004,16.73,20231206,1.44,N,452260,500,969 억,,7433179,N,N,23,N,00,N
20241204,151154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,-13,5,-1.10,317103819,271835,183.65,1161,1188,1150,1537,829,1183,1166.53,3.83,0,23987,1205,1194,1179,1168,1153,1199,1173,969,354,500,800,1,1,193859610,2268,-7.65,0.28,12,0.14,-153.00,4213.00,1845,20240221,-36.59,1004,20231206,16.53,1845,-36.59,20240221,1010,15.84,20240805,1845,-36.59,20240221,1004,16.53,20231206,1.44,N,452260,500,969 억,,7433179,N,N,23,N,00,N
20241204,141156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1174,-9,5,-0.76,289950448,248682,168.00,1161,1188,1150,1537,829,1183,1165.95,3.83,0,20243,1205,1194,1179,1168,1153,1199,1173,969,354,500,800,1,1,193859610,2276,-7.67,0.28,12,0.13,-153.00,4213.00,1845,20240221,-36.37,1004,20231206,16.93,1845,-36.37,20240221,1010,16.24,20240805,1845,-36.37,20240221,1004,16.93,20231206,1.44,N,452260,500,969 억,,7433179,N,N,23,N,00,N
20241204,131149,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,-16,5,-1.35,247350815,212278,143.41,1161,1188,1150,1537,829,1183,1165.22,3.83,0,12832,1205,1194,1179,1168,1153,1199,1173,969,354,500,800,1,1,193859610,2262,-7.63,0.28,12,0.11,-153.00,4213.00,1845,20240221,-36.75,1004,20231206,16.24,1845,-36.75,20240221,1010,15.54,20240805,1845,-36.75,20240221,1004,16.24,20231206,1.44,N,452260,500,969 억,,7433179,N,N,23,N,00,N
20241204,121143,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1164,-19,5,-1.61,208783791,179071,120.98,1161,1188,1150,1537,829,1183,1165.93,3.83,0,8642,1205,1194,1179,1168,1153,1199,1173,969,354,500,800,1,1,193859610,2257,-7.61,0.28,12,0.09,-153.00,4213.00,1845,20240221,-36.91,1004,20231206,15.94,1845,-36.91,20240221,1010,15.25,20240805,1845,-36.91,20240221,1004,15.94,20231206,1.44,N,452260,500,969 억,,7433179,N,N,23,N,00,N
20241204,111129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1163,-20,5,-1.69,162608373,139264,94.08,1161,1188,1150,1537,829,1183,1167.63,3.83,0,8394,1205,1194,1179,1168,1153,1199,1173,969,354,500,800,1,1,193859610,2255,-7.60,0.28,12,0.07,-153.00,4213.00,1845,20240221,-36.96,1004,20231206,15.84,1845,-36.96,20240221,1010,15.15,20240805,1845,-36.96,20240221,1004,15.84,20231206,1.44,N,452260,500,969 억,,7433179,N,N,23,N,00,N
20241204,101131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1174,-9,5,-0.76,103999645,88854,60.03,1161,1188,1150,1537,829,1183,1170.45,3.83,0,5105,1205,1194,1179,1168,1153,1199,1173,969,354,500,800,1,1,193859610,2276,-7.67,0.28,12,0.05,-153.00,4213.00,1845,20240221,-36.37,1004,20231206,16.93,1845,-36.37,20240221,1010,16.24,20240805,1845,-36.37,20240221,1004,16.93,20231206,1.44,N,452260,500,969 억,,7433179,N,N,23,N,00,N
20241204,091156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1187,4,2,0.34,33346485,28517,19.27,1161,1188,1150,1537,829,1183,1169.35,3.83,0,12799,1205,1194,1179,1168,1153,1199,1173,969,354,500,800,1,1,193859610,2301,-7.76,0.28,12,0.01,-153.00,4213.00,1845,20240221,-35.66,1004,20231206,18.23,1845,-35.66,20240221,1010,17.52,20240805,1845,-35.66,20240221,1004,18.23,20231206,1.44,N,452260,500,969 억,,7433179,N,N,23,N,00,N
20241203,161239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1183,10,2,0.85,173484801,147333,82.49,1180,1190,1164,1524,822,1173,1177.48,3.87,0,-147,1203,1188,1171,1156,1139,1179,1147,969,351,500,790,1,1,193859610,2293,-7.73,0.28,12,0.08,-153.00,4213.00,1845,20240221,-35.88,1004,20231206,17.83,1845,-35.88,20240221,1010,17.13,20240805,1845,-35.88,20240221,1004,17.83,20231206,1.44,N,452260,500,969 억,,7502670,N,N,23,N,00,N
20241203,151335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1185,12,2,1.02,166400751,141350,79.14,1180,1190,1164,1524,822,1173,1177.23,3.87,0,-1353,1203,1188,1171,1156,1139,1179,1147,969,351,500,790,1,1,193859610,2297,-7.75,0.28,12,0.07,-153.00,4213.00,1845,20240221,-35.77,1004,20231206,18.03,1845,-35.77,20240221,1010,17.33,20240805,1845,-35.77,20240221,1004,18.03,20231206,1.44,N,452260,500,969 억,,7502670,N,N,8,N,00,N
20241203,141305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1178,5,2,0.43,120817817,102749,57.53,1180,1190,1164,1524,822,1173,1175.85,3.87,0,-8529,1203,1188,1171,1156,1139,1179,1147,969,351,500,790,1,1,193859610,2284,-7.70,0.28,12,0.05,-153.00,4213.00,1845,20240221,-36.15,1004,20231206,17.33,1845,-36.15,20240221,1010,16.63,20240805,1845,-36.15,20240221,1004,17.33,20231206,1.44,N,452260,500,969 억,,7502670,N,N,8,N,00,N
20241203,131303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1175,2,2,0.17,110377910,93870,52.56,1180,1190,1164,1524,822,1173,1175.86,3.87,0,-5689,1203,1188,1171,1156,1139,1179,1147,969,351,500,790,1,1,193859610,2278,-7.68,0.28,12,0.05,-153.00,4213.00,1845,20240221,-36.31,1004,20231206,17.03,1845,-36.31,20240221,1010,16.34,20240805,1845,-36.31,20240221,1004,17.03,20231206,1.44,N,452260,500,969 억,,7502670,N,N,8,N,00,N
20241203,121327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1174,1,2,0.09,85349706,72574,40.63,1180,1190,1164,1524,822,1173,1176.04,3.87,0,-4698,1203,1188,1171,1156,1139,1179,1147,969,351,500,790,1,1,193859610,2276,-7.67,0.28,12,0.04,-153.00,4213.00,1845,20240221,-36.37,1004,20231206,16.93,1845,-36.37,20240221,1010,16.24,20240805,1845,-36.37,20240221,1004,16.93,20231206,1.44,N,452260,500,969 억,,7502670,N,N,8,N,00,N
20241203,111254,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1177,4,2,0.34,78233673,66534,37.25,1180,1190,1164,1524,822,1173,1175.85,3.87,0,-3380,1203,1188,1171,1156,1139,1179,1147,969,351,500,790,1,1,193859610,2282,-7.69,0.28,12,0.03,-153.00,4213.00,1845,20240221,-36.21,1004,20231206,17.23,1845,-36.21,20240221,1010,16.53,20240805,1845,-36.21,20240221,1004,17.23,20231206,1.44,N,452260,500,969 억,,7502670,N,N,8,N,00,N
20241203,101242,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1177,4,2,0.34,54509690,46367,25.96,1180,1190,1164,1524,822,1173,1175.61,3.87,0,70,1203,1188,1171,1156,1139,1179,1147,969,351,500,790,1,1,193859610,2282,-7.69,0.28,12,0.02,-153.00,4213.00,1845,20240221,-36.21,1004,20231206,17.23,1845,-36.21,20240221,1010,16.53,20240805,1845,-36.21,20240221,1004,17.23,20231206,1.44,N,452260,500,969 억,,7502670,N,N,8,N,00,N
20241203,091230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1178,5,2,0.43,7127896,6070,3.40,1180,1190,1164,1524,822,1173,1174.28,3.87,0,2583,1203,1188,1171,1156,1139,1179,1147,969,351,500,790,1,1,193859610,2284,-7.70,0.28,12,0.00,-153.00,4213.00,1845,20240221,-36.15,1004,20231206,17.33,1845,-36.15,20240221,1010,16.63,20240805,1845,-36.15,20240221,1004,17.33,20231206,1.44,N,452260,500,969 억,,7502670,N,N,8,N,00,N
20241202,161210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1173,-6,5,-0.51,208346612,177855,46.96,1179,1186,1154,1532,826,1179,1171.44,3.86,0,19389,1210,1194,1186,1170,1162,1190,1166,969,353,500,800,1,1,193859610,2274,-7.67,0.28,12,0.09,-153.00,4213.00,1845,20240221,-36.42,1004,20231206,16.83,1845,-36.42,20240221,1010,16.14,20240805,1845,-36.42,20240221,1004,16.83,20231206,1.45,N,452260,500,969 억,,7480947,N,N,8,N,00,N
20241202,151423,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1175,-4,5,-0.34,192393945,164256,43.37,1179,1186,1154,1532,826,1179,1171.31,3.86,0,24232,1210,1194,1186,1170,1162,1190,1166,969,353,500,800,1,1,193859610,2278,-7.68,0.28,12,0.08,-153.00,4213.00,1845,20240221,-36.31,1004,20231206,17.03,1845,-36.31,20240221,1010,16.34,20240805,1845,-36.31,20240221,1004,17.03,20231206,1.45,N,452260,500,969 억,,7480947,N,N,10732,N,00,N
20241202,141321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,-8,5,-0.68,166971254,142588,37.65,1179,1186,1154,1532,826,1179,1171.00,3.86,0,22434,1210,1194,1186,1170,1162,1190,1166,969,353,500,800,1,1,193859610,2270,-7.65,0.28,12,0.07,-153.00,4213.00,1845,20240221,-36.53,1004,20231206,16.63,1845,-36.53,20240221,1010,15.94,20240805,1845,-36.53,20240221,1004,16.63,20231206,1.45,N,452260,500,969 억,,7480947,N,N,10732,N,00,N
20241202,131229,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,-9,5,-0.76,141550811,120918,31.93,1179,1186,1154,1532,826,1179,1170.63,3.86,0,11818,1210,1194,1186,1170,1162,1190,1166,969,353,500,800,1,1,193859610,2268,-7.65,0.28,12,0.06,-153.00,4213.00,1845,20240221,-36.59,1004,20231206,16.53,1845,-36.59,20240221,1010,15.84,20240805,1845,-36.59,20240221,1004,16.53,20231206,1.45,N,452260,500,969 억,,7480947,N,N,10732,N,00,N
20241202,121255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,-9,5,-0.76,125804295,107456,28.37,1179,1186,1154,1532,826,1179,1170.75,3.86,0,11818,1210,1194,1186,1170,1162,1190,1166,969,353,500,800,1,1,193859610,2268,-7.65,0.28,12,0.06,-153.00,4213.00,1845,20240221,-36.59,1004,20231206,16.53,1845,-36.59,20240221,1010,15.84,20240805,1845,-36.59,20240221,1004,16.53,20231206,1.45,N,452260,500,969 억,,7480947,N,N,10732,N,00,N
20241202,111152,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,-12,5,-1.02,95969996,81957,21.64,1179,1186,1154,1532,826,1179,1170.98,3.86,0,11977,1210,1194,1186,1170,1162,1190,1166,969,353,500,800,1,1,193859610,2262,-7.63,0.28,12,0.04,-153.00,4213.00,1845,20240221,-36.75,1004,20231206,16.24,1845,-36.75,20240221,1010,15.54,20240805,1845,-36.75,20240221,1004,16.24,20231206,1.45,N,452260,500,969 억,,7480947,N,N,10732,N,00,N
20241202,101202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,-9,5,-0.76,61642588,52480,13.86,1179,1186,1154,1532,826,1179,1174.59,3.86,0,3471,1210,1194,1186,1170,1162,1190,1166,969,353,500,800,1,1,193859610,2268,-7.65,0.28,12,0.03,-153.00,4213.00,1845,20240221,-36.59,1004,20231206,16.53,1845,-36.59,20240221,1010,15.84,20240805,1845,-36.59,20240221,1004,16.53,20231206,1.45,N,452260,500,969 억,,7480947,N,N,10732,N,00,N
20241202,091157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1180,1,2,0.08,24689191,20930,5.53,1179,1186,1179,1532,826,1179,1179.61,3.86,0,13918,1210,1194,1186,1170,1162,1190,1166,969,353,500,800,1,1,193859610,2288,-7.71,0.28,12,0.01,-153.00,4213.00,1845,20240221,-36.04,1004,20231206,17.53,1845,-36.04,20240221,1010,16.83,20240805,1845,-36.04,20240221,1004,17.53,20231206,1.45,N,452260,500,969 억,,7480947,N,N,10732,N,00,N