KissMeData/067830/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160641	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	-671	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436123	N	N	1	N	N
3	20241231	150643	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	-671	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436123	N	N	1	N	N
4	20241231	140640	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	-671	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436123	N	N	1	N	N
5	20241231	130642	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	-671	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436123	N	N	1	N	N
6	20241231	120642	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	-671	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436123	N	N	1	N	N
7	20241231	110640	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	-671	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436123	N	N	1	N	N
8	20241231	100636	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	-671	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436123	N	N	1	N	N
9	20241231	090643	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	-671	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436123	N	N	1	N	N
10	20241230	160638	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	19972311	10066	90.00	1980	2010	1945	2595	1399	1998	1984.14	8.37	0	-1011	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436794	N	N	1	N	N
11	20241230	150642	57	100.00	KOSPI		유통	N	N	N	N	N	1999	1	2	0.05	10848140	5509	49.25	1980	2010	1945	2595	1399	1998	1969.17	8.37	0	-693	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	1	1	41040895	820	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.24	1822	20241209	9.71	3040	-34.24	20240206	1822	9.71	20241209	3040	-34.24	20240206	1822	9.71	20241209	0.26	N	067830	1000	410 억	3436794	N	N	1	N	N
12	20241230	140641	57	100.00	KOSPI		유통	N	N	N	N	N	1990	-8	5	-0.40	10137439	5152	46.06	1980	2010	1945	2595	1399	1998	1967.67	8.37	0	-369	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	1	1	41040895	817	5.99	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.54	1822	20241209	9.22	3040	-34.54	20240206	1822	9.22	20241209	3040	-34.54	20240206	1822	9.22	20241209	0.26	N	067830	1000	410 억	3436794	N	N	1	N	N
13	20241230	130640	57	100.00	KOSPI		유통	N	N	N	N	N	1998	0	3	0.00	9043134	4602	41.14	1980	2010	1945	2595	1399	1998	1965.04	8.37	0	-399	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	1	1	41040895	820	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.28	1822	20241209	9.66	3040	-34.28	20240206	1822	9.66	20241209	3040	-34.28	20240206	1822	9.66	20241209	0.26	N	067830	1000	410 억	3436794	N	N	1	N	N
14	20241230	120638	57	100.00	KOSPI		유통	N	N	N	N	N	1999	1	2	0.05	8937399	4549	40.67	1980	2010	1945	2595	1399	1998	1964.70	8.37	0	-366	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	1	1	41040895	820	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.24	1822	20241209	9.71	3040	-34.24	20240206	1822	9.71	20241209	3040	-34.24	20240206	1822	9.71	20241209	0.26	N	067830	1000	410 억	3436794	N	N	1	N	N
15	20241230	110640	57	100.00	KOSPI		유통	N	N	N	N	N	2000	2	2	0.10	8865452	4513	40.35	1980	2010	1945	2595	1399	1998	1964.43	8.37	0	-333	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	821	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	3040	-34.21	20240206	1822	9.77	20241209	3040	-34.21	20240206	1822	9.77	20241209	0.26	N	067830	1000	410 억	3436794	N	N	1	N	N
16	20241230	100640	57	100.00	KOSPI		유통	N	N	N	N	N	2005	7	2	0.35	8520019	4340	38.80	1980	2010	1945	2595	1399	1998	1963.14	8.37	0	-220	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.26	N	067830	1000	410 억	3436794	N	N	1	N	N
17	20241230	090642	57	100.00	KOSPI		유통	N	N	N	N	N	1979	-19	5	-0.95	227106	115	1.03	1980	1980	1970	2595	1399	1998	1974.83	8.37	0	-96	2086	2042	2011	1967	1936	2026	1951	410	597	1000	1430	1	1	41040895	812	5.96	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.90	1822	20241209	8.62	3040	-34.90	20240206	1822	8.62	20241209	3040	-34.90	20240206	1822	8.62	20241209	0.26	N	067830	1000	410 억	3436794	N	N	1	N	N
18	20241227	160637	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-32	5	-1.58	22216076	11118	143.11	2035	2055	1980	2635	1425	2030	1998.21	8.38	0	-1295	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	1	1	41040895	820	6.02	0.17	12	0.03	332.00	11712.00	3040	20240206	-34.28	1822	20241209	9.66	3040	-34.28	20240206	1822	9.66	20241209	3040	-34.28	20240206	1822	9.66	20241209	0.28	N	067830	1000	410 억	3438675	N	N	1	N	N
19	20241227	150637	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-31	5	-1.53	21496790	10758	138.47	2035	2055	1980	2635	1425	2030	1998.21	8.38	0	-1282	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	1	1	41040895	820	6.02	0.17	12	0.03	332.00	11712.00	3040	20240206	-34.24	1822	20241209	9.71	3040	-34.24	20240206	1822	9.71	20241209	3040	-34.24	20240206	1822	9.71	20241209	0.28	N	067830	1000	410 억	3438675	N	N	1	N	N
20	20241227	140639	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-34	5	-1.67	17158266	8587	110.53	2035	2055	1980	2635	1425	2030	1998.17	8.38	0	-1275	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	1	1	41040895	819	6.01	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.34	1822	20241209	9.55	3040	-34.34	20240206	1822	9.55	20241209	3040	-34.34	20240206	1822	9.55	20241209	0.28	N	067830	1000	410 억	3438675	N	N	1	N	N
21	20241227	130638	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	-33	5	-1.63	16726153	8370	107.74	2035	2055	1980	2635	1425	2030	1998.35	8.38	0	-1331	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	1	1	41040895	820	6.02	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.31	1822	20241209	9.60	3040	-34.31	20240206	1822	9.60	20241209	3040	-34.31	20240206	1822	9.60	20241209	0.28	N	067830	1000	410 억	3438675	N	N	1	N	N
22	20241227	120638	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	-42	5	-2.07	15831611	7921	101.96	2035	2055	1980	2635	1425	2030	1998.69	8.38	0	-887	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	1	1	41040895	816	5.99	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.61	1822	20241209	9.11	3040	-34.61	20240206	1822	9.11	20241209	3040	-34.61	20240206	1822	9.11	20241209	0.28	N	067830	1000	410 억	3438675	N	N	1	N	N
23	20241227	110637	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-32	5	-1.58	9934672	4954	63.77	2035	2055	1993	2635	1425	2030	2005.38	8.38	0	-567	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	1	1	41040895	820	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.28	1822	20241209	9.66	3040	-34.28	20240206	1822	9.66	20241209	3040	-34.28	20240206	1822	9.66	20241209	0.28	N	067830	1000	410 억	3438675	N	N	1	N	N
24	20241227	100636	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-31	5	-1.53	9234055	4603	59.25	2035	2055	1994	2635	1425	2030	2006.09	8.38	0	-332	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	1	1	41040895	820	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.24	1822	20241209	9.71	3040	-34.24	20240206	1822	9.71	20241209	3040	-34.24	20240206	1822	9.71	20241209	0.28	N	067830	1000	410 억	3438675	N	N	1	N	N
25	20241227	090639	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	-15	5	-0.74	311000	154	1.98	2035	2035	2010	2635	1425	2030	2019.48	8.38	0	-99	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	827	6.07	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.28	N	067830	1000	410 억	3438675	N	N	1	N	N
26	20241226	160635	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	0	3	0.00	15787355	7769	67.39	2045	2050	2020	2635	1425	2030	2032.10	8.38	0	-342	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	833	6.11	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.30	N	067830	1000	410 억	3439017	N	N	1	N	N
27	20241226	150632	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	0	3	0.00	14137320	6956	60.34	2045	2050	2020	2635	1425	2030	2032.39	8.38	0	-160	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	833	6.11	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.30	N	067830	1000	410 억	3439017	N	N	0	N	N
28	20241226	140631	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	0	3	0.00	12015090	5908	51.25	2045	2050	2025	2635	1425	2030	2033.70	8.38	0	-95	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	833	6.11	0.17	12	0.01	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.30	N	067830	1000	410 억	3439017	N	N	0	N	N
29	20241226	130633	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	10	2	0.49	3956295	1946	16.88	2045	2050	2025	2635	1425	2030	2033.04	8.38	0	-95	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	837	6.14	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.30	N	067830	1000	410 억	3439017	N	N	0	N	N
30	20241226	120629	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	10	2	0.49	3733095	1836	15.93	2045	2050	2025	2635	1425	2030	2033.28	8.38	0	-95	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	837	6.14	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.30	N	067830	1000	410 억	3439017	N	N	0	N	N
31	20241226	110632	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	10	2	0.49	3631395	1786	15.49	2045	2050	2025	2635	1425	2030	2033.26	8.38	0	-95	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	837	6.14	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.30	N	067830	1000	410 억	3439017	N	N	0	N	N
32	20241226	100632	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	20	2	0.99	2244330	1103	9.57	2045	2050	2025	2635	1425	2030	2034.75	8.38	0	-94	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	841	6.17	0.18	12	0.00	332.00	11712.00	3040	20240206	-32.57	1822	20241209	12.51	3040	-32.57	20240206	1822	12.51	20241209	3040	-32.57	20240206	1822	12.51	20241209	0.30	N	067830	1000	410 억	3439017	N	N	0	N	N
33	20241226	090633	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	15	2	0.74	18405	9	0.08	2045	2045	2045	2635	1425	2030	2045.00	8.38	0	0	2063	2046	2033	2016	2003	2040	2010	410	605	1000	1460	5	1	41040895	839	6.16	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.73	1822	20241209	12.24	3040	-32.73	20240206	1822	12.24	20241209	3040	-32.73	20240206	1822	12.24	20241209	0.30	N	067830	1000	410 억	3439017	N	N	0	N	N
34	20241224	160631	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	0	3	0.00	23437245	11528	87.97	2035	2050	2020	2635	1425	2030	2033.07	8.38	0	-1997	2058	2044	2021	2007	1984	2051	2014	410	605	1000	1460	5	1	41040895	833	6.11	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.30	N	067830	1000	410 억	3439134	N	N	45	N	N
35	20241224	150631	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	15	2	0.74	22387645	11011	84.02	2035	2050	2020	2635	1425	2030	2033.21	8.38	0	-1991	2058	2044	2021	2007	1984	2051	2014	410	605	1000	1460	5	1	41040895	839	6.16	0.17	12	0.03	332.00	11712.00	3040	20240206	-32.73	1822	20241209	12.24	3040	-32.73	20240206	1822	12.24	20241209	3040	-32.73	20240206	1822	12.24	20241209	0.30	N	067830	1000	410 억	3439134	N	N	45	N	N
36	20241224	140630	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	5	2	0.25	18049660	8883	67.78	2035	2050	2020	2635	1425	2030	2031.93	8.38	0	-1552	2058	2044	2021	2007	1984	2051	2014	410	605	1000	1460	5	1	41040895	835	6.13	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.30	N	067830	1000	410 억	3439134	N	N	45	N	N
37	20241224	130631	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	10	2	0.49	12758640	6278	47.91	2035	2050	2020	2635	1425	2030	2032.28	8.38	0	-1210	2058	2044	2021	2007	1984	2051	2014	410	605	1000	1460	5	1	41040895	837	6.14	0.17	12	0.02	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.30	N	067830	1000	410 억	3439134	N	N	45	N	N
38	20241224	120631	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	15	2	0.74	11252285	5538	42.26	2035	2050	2020	2635	1425	2030	2031.83	8.38	0	-1167	2058	2044	2021	2007	1984	2051	2014	410	605	1000	1460	5	1	41040895	839	6.16	0.17	12	0.01	332.00	11712.00	3040	20240206	-32.73	1822	20241209	12.24	3040	-32.73	20240206	1822	12.24	20241209	3040	-32.73	20240206	1822	12.24	20241209	0.30	N	067830	1000	410 억	3439134	N	N	45	N	N
39	20241224	110632	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	5	2	0.25	6361805	3141	23.97	2035	2035	2020	2635	1425	2030	2025.41	8.38	0	-791	2058	2044	2021	2007	1984	2051	2014	410	605	1000	1460	5	1	41040895	835	6.13	0.17	12	0.01	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.30	N	067830	1000	410 억	3439134	N	N	45	N	N
40	20241224	100632	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	-5	5	-0.25	1717510	848	6.47	2035	2035	2020	2635	1425	2030	2025.37	8.38	0	-195	2058	2044	2021	2007	1984	2051	2014	410	605	1000	1460	5	1	41040895	831	6.10	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.39	1822	20241209	11.14	3040	-33.39	20240206	1822	11.14	20241209	3040	-33.39	20240206	1822	11.14	20241209	0.30	N	067830	1000	410 억	3439134	N	N	45	N	N
41	20241224	090635	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	5	2	0.25	18315	9	0.07	2035	2035	2035	2635	1425	2030	2035.00	8.38	0	0	2058	2044	2021	2007	1984	2051	2014	410	605	1000	1460	5	1	41040895	835	6.13	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.30	N	067830	1000	410 억	3439134	N	N	45	N	N
42	20241223	160626	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	32	2	1.60	26518351	13103	44.50	2005	2035	1998	2595	1399	1998	2023.84	8.38	0	2211	2014	2006	1997	1989	1980	2001	1984	410	597	1000	1430	5	1	41040895	833	6.11	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.30	N	067830	1000	410 억	3438034	N	N	45	N	N
43	20241223	150630	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	32	2	1.60	25582496	12642	42.93	2005	2035	1998	2595	1399	1998	2023.61	8.38	0	2065	2014	2006	1997	1989	1980	2001	1984	410	597	1000	1430	5	1	41040895	833	6.11	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.30	N	067830	1000	410 억	3438034	N	N	7	N	N
44	20241223	140626	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	37	2	1.85	22896686	11319	38.44	2005	2035	1998	2595	1399	1998	2022.85	8.38	0	1474	2014	2006	1997	1989	1980	2001	1984	410	597	1000	1430	5	1	41040895	835	6.13	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.30	N	067830	1000	410 억	3438034	N	N	7	N	N
45	20241223	130626	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	32	2	1.60	20731851	10253	34.82	2005	2035	1998	2595	1399	1998	2022.03	8.38	0	702	2014	2006	1997	1989	1980	2001	1984	410	597	1000	1430	5	1	41040895	833	6.11	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.30	N	067830	1000	410 억	3438034	N	N	7	N	N
46	20241223	120627	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	27	2	1.35	20116666	9949	33.79	2005	2035	1998	2595	1399	1998	2021.98	8.38	0	498	2014	2006	1997	1989	1980	2001	1984	410	597	1000	1430	5	1	41040895	831	6.10	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.39	1822	20241209	11.14	3040	-33.39	20240206	1822	11.14	20241209	3040	-33.39	20240206	1822	11.14	20241209	0.30	N	067830	1000	410 억	3438034	N	N	7	N	N
47	20241223	110626	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	37	2	1.85	16745376	8279	28.12	2005	2035	1998	2595	1399	1998	2022.63	8.38	0	259	2014	2006	1997	1989	1980	2001	1984	410	597	1000	1430	5	1	41040895	835	6.13	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.30	N	067830	1000	410 억	3438034	N	N	7	N	N
48	20241223	100622	57	100.00	KOSPI		유통업	N	N	N	N	N	2035	37	2	1.85	11326891	5613	19.06	2005	2035	1998	2595	1399	1998	2017.97	8.38	0	-96	2014	2006	1997	1989	1980	2001	1984	410	597	1000	1430	5	1	41040895	835	6.13	0.17	12	0.01	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.30	N	067830	1000	410 억	3438034	N	N	7	N	N
49	20241223	090626	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	7	2	0.35	581481	291	0.99	2005	2005	1998	2595	1399	1998	1998.22	8.38	0	280	2014	2006	1997	1989	1980	2001	1984	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.30	N	067830	1000	410 억	3438034	N	N	7	N	N
50	20241220	160622	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-1	5	-0.05	58755334	29436	114.14	2005	2005	1988	2595	1400	1999	1996.04	8.38	0	-1691	2024	2011	2002	1989	1980	2007	1985	410	596	1000	1430	1	1	41040895	820	6.02	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.28	1822	20241209	9.66	3040	-34.28	20240206	1822	9.66	20241209	3040	-34.28	20240206	1822	9.66	20241209	0.28	N	067830	1000	410 억	3439806	N	N	7	N	N
51	20241220	150625	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	6	2	0.30	57966072	29041	112.61	2005	2005	1988	2595	1400	1999	1996.01	8.38	0	-1689	2024	2011	2002	1989	1980	2007	1985	410	596	1000	1430	5	1	41040895	823	6.04	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.28	N	067830	1000	410 억	3439806	N	N	0	N	N
52	20241220	140624	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	6	2	0.30	49812227	24965	96.80	2005	2005	1988	2595	1400	1999	1995.28	8.38	0	-1693	2024	2011	2002	1989	1980	2007	1985	410	596	1000	1430	5	1	41040895	823	6.04	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.28	N	067830	1000	410 억	3439806	N	N	0	N	N
53	20241220	130622	57	100.00	KOSPI		유통업	N	N	N	N	N	1989	-10	5	-0.50	32538817	16301	63.21	2005	2005	1988	2595	1400	1999	1996.12	8.38	0	-1694	2024	2011	2002	1989	1980	2007	1985	410	596	1000	1430	1	1	41040895	816	5.99	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.57	1822	20241209	9.17	3040	-34.57	20240206	1822	9.17	20241209	3040	-34.57	20240206	1822	9.17	20241209	0.28	N	067830	1000	410 억	3439806	N	N	0	N	N
54	20241220	120621	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-1	5	-0.05	18938953	9477	36.75	2005	2005	1995	2595	1400	1999	1998.41	8.38	0	-1431	2024	2011	2002	1989	1980	2007	1985	410	596	1000	1430	1	1	41040895	820	6.02	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.28	1822	20241209	9.66	3040	-34.28	20240206	1822	9.66	20241209	3040	-34.28	20240206	1822	9.66	20241209	0.28	N	067830	1000	410 억	3439806	N	N	0	N	N
55	20241220	110623	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	6	2	0.30	15073555	7543	29.25	2005	2005	1995	2595	1400	1999	1998.35	8.38	0	-1266	2024	2011	2002	1989	1980	2007	1985	410	596	1000	1430	5	1	41040895	823	6.04	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.28	N	067830	1000	410 억	3439806	N	N	0	N	N
56	20241220	100623	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	-1	5	-0.05	12721221	6366	24.68	2005	2005	1995	2595	1400	1999	1998.31	8.38	0	-1319	2024	2011	2002	1989	1980	2007	1985	410	596	1000	1430	1	1	41040895	820	6.02	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.28	1822	20241209	9.66	3040	-34.28	20240206	1822	9.66	20241209	3040	-34.28	20240206	1822	9.66	20241209	0.28	N	067830	1000	410 억	3439806	N	N	0	N	N
57	20241220	090624	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	6	2	0.30	2428747	1212	4.70	2005	2005	1998	2595	1400	1999	2003.92	8.38	0	-202	2024	2011	2002	1989	1980	2007	1985	410	596	1000	1430	5	1	41040895	823	6.04	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.28	N	067830	1000	410 억	3439806	N	N	0	N	N
58	20241219	160622	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-41	5	-2.01	51582309	25789	31.46	2015	2015	1993	2650	1430	2040	2000.17	8.38	0	2557	2173	2106	2058	1991	1943	2140	2025	410	610	1000	1460	1	1	41040895	820	6.02	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.24	1822	20241209	9.71	3040	-34.24	20240206	1822	9.71	20241209	3040	-34.24	20240206	1822	9.71	20241209	0.28	N	067830	1000	410 억	3438019	N	N	38	N	N
59	20241219	150620	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-35	5	-1.72	36979330	18486	22.55	2015	2015	1993	2650	1430	2040	2000.40	8.38	0	3169	2173	2106	2058	1991	1943	2140	2025	410	610	1000	1460	5	1	41040895	823	6.04	0.17	12	0.05	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.28	N	067830	1000	410 억	3438019	N	N	38	N	N
60	20241219	140622	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	-30	5	-1.47	30602300	15302	18.66	2015	2015	1993	2650	1430	2040	1999.89	8.38	0	3130	2173	2106	2058	1991	1943	2140	2025	410	610	1000	1460	5	1	41040895	825	6.05	0.17	12	0.04	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	3040	-33.88	20240206	1822	10.32	20241209	3040	-33.88	20240206	1822	10.32	20241209	0.28	N	067830	1000	410 억	3438019	N	N	38	N	N
61	20241219	130621	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	-30	5	-1.47	27289685	13647	16.65	2015	2015	1993	2650	1430	2040	1999.68	8.38	0	2939	2173	2106	2058	1991	1943	2140	2025	410	610	1000	1460	5	1	41040895	825	6.05	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	3040	-33.88	20240206	1822	10.32	20241209	3040	-33.88	20240206	1822	10.32	20241209	0.28	N	067830	1000	410 억	3438019	N	N	38	N	N
62	20241219	120623	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-35	5	-1.72	24190135	12105	14.77	2015	2015	1993	2650	1430	2040	1998.36	8.38	0	2621	2173	2106	2058	1991	1943	2140	2025	410	610	1000	1460	5	1	41040895	823	6.04	0.17	12	0.03	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.28	N	067830	1000	410 억	3438019	N	N	38	N	N
63	20241219	110620	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	-35	5	-1.72	23697110	11859	14.47	2015	2015	1993	2650	1430	2040	1998.24	8.38	0	2662	2173	2106	2058	1991	1943	2140	2025	410	610	1000	1460	5	1	41040895	823	6.04	0.17	12	0.03	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.28	N	067830	1000	410 억	3438019	N	N	38	N	N
64	20241219	100613	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	-40	5	-1.96	23055500	11539	14.07	2015	2015	1993	2650	1430	2040	1998.05	8.38	0	2484	2173	2106	2058	1991	1943	2140	2025	410	610	1000	1460	5	1	41040895	821	6.02	0.17	12	0.03	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	3040	-34.21	20240206	1822	9.77	20241209	3040	-34.21	20240206	1822	9.77	20241209	0.28	N	067830	1000	410 억	3438019	N	N	38	N	N
65	20241219	090622	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	-25	5	-1.23	1237680	616	0.75	2015	2015	2005	2650	1430	2040	2009.22	8.38	0	168	2173	2106	2058	1991	1943	2140	2025	410	610	1000	1460	5	1	41040895	827	6.07	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.28	N	067830	1000	410 억	3438019	N	N	38	N	N
66	20241218	160618	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	30	2	1.49	167327485	81979	253.29	2020	2125	2010	2610	1410	2010	2041.10	8.37	0	1595	2055	2032	2012	1989	1969	2022	1979	410	600	1000	1440	5	1	41040895	837	6.14	0.17	12	0.20	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.29	N	067830	1000	410 억	3437056	N	N	38	N	N
67	20241218	150622	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	30	2	1.49	142903255	69986	216.23	2020	2125	2010	2610	1410	2010	2041.88	8.37	0	1002	2055	2032	2012	1989	1969	2022	1979	410	600	1000	1440	5	1	41040895	837	6.14	0.17	12	0.17	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.29	N	067830	1000	410 억	3437056	N	N	0	N	N
68	20241218	140619	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	15	2	0.75	120367215	58869	181.89	2020	2125	2010	2610	1410	2010	2044.66	8.37	0	346	2055	2032	2012	1989	1969	2022	1979	410	600	1000	1440	5	1	41040895	831	6.10	0.17	12	0.14	332.00	11712.00	3040	20240206	-33.39	1822	20241209	11.14	3040	-33.39	20240206	1822	11.14	20241209	3040	-33.39	20240206	1822	11.14	20241209	0.29	N	067830	1000	410 억	3437056	N	N	0	N	N
69	20241218	130621	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	5	2	0.25	113837590	55623	171.86	2020	2125	2010	2610	1410	2010	2046.59	8.37	0	-333	2055	2032	2012	1989	1969	2022	1979	410	600	1000	1440	5	1	41040895	827	6.07	0.17	12	0.14	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.29	N	067830	1000	410 억	3437056	N	N	0	N	N
70	20241218	120614	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	30	2	1.49	76944635	37362	115.44	2020	2125	2015	2610	1410	2010	2059.44	8.37	0	-1306	2055	2032	2012	1989	1969	2022	1979	410	600	1000	1440	5	1	41040895	837	6.14	0.17	12	0.09	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.29	N	067830	1000	410 억	3437056	N	N	0	N	N
71	20241218	110620	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	30	2	1.49	75871525	36835	113.81	2020	2125	2015	2610	1410	2010	2059.77	8.37	0	-1640	2055	2032	2012	1989	1969	2022	1979	410	600	1000	1440	5	1	41040895	837	6.14	0.17	12	0.09	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.29	N	067830	1000	410 억	3437056	N	N	0	N	N
72	20241218	100620	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	10	2	0.50	60703125	29367	90.73	2020	2125	2015	2610	1410	2010	2067.05	8.37	0	-1538	2055	2032	2012	1989	1969	2022	1979	410	600	1000	1440	5	1	41040895	829	6.08	0.17	12	0.07	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	3040	-33.55	20240206	1822	10.87	20241209	3040	-33.55	20240206	1822	10.87	20241209	0.29	N	067830	1000	410 억	3437056	N	N	0	N	N
73	20241218	090622	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	10	2	0.50	116905	58	0.18	2020	2020	2015	2610	1410	2010	2015.60	8.37	0	49	2055	2032	2012	1989	1969	2022	1979	410	600	1000	1440	5	1	41040895	829	6.08	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	3040	-33.55	20240206	1822	10.87	20241209	3040	-33.55	20240206	1822	10.87	20241209	0.29	N	067830	1000	410 억	3437056	N	N	0	N	N
74	20241217	160617	57	100.00	KOSPI			N	N	N	N	N	2010	-10	5	-0.50	64918274	32366	65.86	2025	2035	1992	2625	1415	2020	2005.76	8.37	0	2391	2083	2051	2028	1996	1973	2040	1985	410	605	1000	1450	5	1	41040895	825	6.05	0.17	12	0.08	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	3040	-33.88	20240206	1822	10.32	20241209	3040	-33.88	20240206	1822	10.32	20241209	0.28	N	067830	1000	410 억	3434963	N	N	2	N	N
75	20241217	150619	57	100.00	KOSPI			N	N	N	N	N	2020	0	3	0.00	60269764	30051	61.15	2025	2035	1992	2625	1415	2020	2005.58	8.37	0	2129	2083	2051	2028	1996	1973	2040	1985	410	605	1000	1450	5	1	41040895	829	6.08	0.17	12	0.07	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	3040	-33.55	20240206	1822	10.87	20241209	3040	-33.55	20240206	1822	10.87	20241209	0.28	N	067830	1000	410 억	3434963	N	N	2	N	N
76	20241217	140620	57	100.00	KOSPI			N	N	N	N	N	2020	0	3	0.00	59926414	29881	60.80	2025	2035	1992	2625	1415	2020	2005.50	8.37	0	2129	2083	2051	2028	1996	1973	2040	1985	410	605	1000	1450	5	1	41040895	829	6.08	0.17	12	0.07	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	3040	-33.55	20240206	1822	10.87	20241209	3040	-33.55	20240206	1822	10.87	20241209	0.28	N	067830	1000	410 억	3434963	N	N	2	N	N
77	20241217	130607	57	100.00	KOSPI			N	N	N	N	N	2010	-10	5	-0.50	57062004	28462	57.92	2025	2035	1992	2625	1415	2020	2004.85	8.37	0	2191	2083	2051	2028	1996	1973	2040	1985	410	605	1000	1450	5	1	41040895	825	6.05	0.17	12	0.07	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	3040	-33.88	20240206	1822	10.32	20241209	3040	-33.88	20240206	1822	10.32	20241209	0.28	N	067830	1000	410 억	3434963	N	N	2	N	N
78	20241217	120607	57	100.00	KOSPI			N	N	N	N	N	2005	-15	5	-0.74	50473189	25183	51.24	2025	2035	1992	2625	1415	2020	2004.26	8.37	0	2181	2083	2051	2028	1996	1973	2040	1985	410	605	1000	1450	5	1	41040895	823	6.04	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.28	N	067830	1000	410 억	3434963	N	N	2	N	N
79	20241217	110611	57	100.00	KOSPI			N	N	N	N	N	2010	-10	5	-0.50	21983675	10919	22.22	2025	2035	2005	2625	1415	2020	2013.34	8.37	0	815	2083	2051	2028	1996	1973	2040	1985	410	605	1000	1450	5	1	41040895	825	6.05	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	3040	-33.88	20240206	1822	10.32	20241209	3040	-33.88	20240206	1822	10.32	20241209	0.28	N	067830	1000	410 억	3434963	N	N	2	N	N
80	20241217	100610	57	100.00	KOSPI			N	N	N	N	N	2015	-5	5	-0.25	17657070	8767	17.84	2025	2035	2010	2625	1415	2020	2014.04	8.37	0	472	2083	2051	2028	1996	1973	2040	1985	410	605	1000	1450	5	1	41040895	827	6.07	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.28	N	067830	1000	410 억	3434963	N	N	2	N	N
81	20241217	090618	57	100.00	KOSPI			N	N	N	N	N	2030	10	2	0.50	3228415	1593	3.24	2025	2030	2025	2625	1415	2020	2026.63	8.37	0	-1125	2083	2051	2028	1996	1973	2040	1985	410	605	1000	1450	5	1	41040895	833	6.11	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.28	N	067830	1000	410 억	3434963	N	N	2	N	N
82	20241216	160610	57	100.00	KOSPI			N	N	N	N	N	2020	-15	5	-0.74	99340270	49144	151.43	2035	2060	2005	2645	1425	2035	2021.41	8.36	0	4923	2085	2060	2030	2005	1975	2072	2017	410	610	1000	1460	5	1	41040895	829	6.08	0.17	12	0.12	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	3040	-33.55	20240206	1822	10.87	20241209	3040	-33.55	20240206	1822	10.87	20241209	0.27	N	067830	1000	410 억	3431190	N	N	2	N	N
83	20241216	150618	57	100.00	KOSPI			N	N	N	N	N	2020	-15	5	-0.74	94854250	46922	144.58	2035	2060	2005	2645	1425	2035	2021.53	8.36	0	4604	2085	2060	2030	2005	1975	2072	2017	410	610	1000	1460	5	1	41040895	829	6.08	0.17	12	0.11	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	3040	-33.55	20240206	1822	10.87	20241209	3040	-33.55	20240206	1822	10.87	20241209	0.27	N	067830	1000	410 억	3431190	N	N	45	N	N
84	20241216	140618	57	100.00	KOSPI			N	N	N	N	N	2010	-25	5	-1.23	89662405	44345	136.64	2035	2060	2005	2645	1425	2035	2021.93	8.36	0	4552	2085	2060	2030	2005	1975	2072	2017	410	610	1000	1460	5	1	41040895	825	6.05	0.17	12	0.11	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	3040	-33.88	20240206	1822	10.32	20241209	3040	-33.88	20240206	1822	10.32	20241209	0.27	N	067830	1000	410 억	3431190	N	N	45	N	N
85	20241216	130618	57	100.00	KOSPI			N	N	N	N	N	2020	-15	5	-0.74	76492815	37782	116.42	2035	2060	2010	2645	1425	2035	2024.58	8.36	0	3289	2085	2060	2030	2005	1975	2072	2017	410	610	1000	1460	5	1	41040895	829	6.08	0.17	12	0.09	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	3040	-33.55	20240206	1822	10.87	20241209	3040	-33.55	20240206	1822	10.87	20241209	0.27	N	067830	1000	410 억	3431190	N	N	45	N	N
86	20241216	120618	57	100.00	KOSPI			N	N	N	N	N	2035	0	3	0.00	57471915	28372	87.42	2035	2060	2010	2645	1425	2035	2025.66	8.36	0	2251	2085	2060	2030	2005	1975	2072	2017	410	610	1000	1460	5	1	41040895	835	6.13	0.17	12	0.07	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.27	N	067830	1000	410 억	3431190	N	N	45	N	N
87	20241216	110617	57	100.00	KOSPI			N	N	N	N	N	2030	-5	5	-0.25	50091240	24712	76.15	2035	2060	2010	2645	1425	2035	2027.00	8.36	0	1903	2085	2060	2030	2005	1975	2072	2017	410	610	1000	1460	5	1	41040895	833	6.11	0.17	12	0.06	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.27	N	067830	1000	410 억	3431190	N	N	45	N	N
88	20241216	100618	57	100.00	KOSPI			N	N	N	N	N	2030	-5	5	-0.25	24731475	12161	37.47	2035	2060	2025	2645	1425	2035	2033.67	8.36	0	1818	2085	2060	2030	2005	1975	2072	2017	410	610	1000	1460	5	1	41040895	833	6.11	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	3040	-33.22	20240206	1822	11.42	20241209	3040	-33.22	20240206	1822	11.42	20241209	0.27	N	067830	1000	410 억	3431190	N	N	45	N	N
89	20241216	090618	57	100.00	KOSPI			N	N	N	N	N	2045	10	2	0.49	81575	40	0.12	2035	2045	2035	2645	1425	2035	2039.38	8.36	0	1	2085	2060	2030	2005	1975	2072	2017	410	610	1000	1460	5	1	41040895	839	6.16	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.73	1822	20241209	12.24	3040	-32.73	20240206	1822	12.24	20241209	3040	-32.73	20240206	1822	12.24	20241209	0.27	N	067830	1000	410 억	3431190	N	N	45	N	N
90	20241213	160611	57	100.00	KOSPI			N	N	N	N	N	2035	35	2	1.75	65667095	32453	25.13	2000	2055	2000	2600	1400	2000	2023.45	8.36	0	-513	2252	2125	2053	1926	1854	2189	1990	410	600	1000	1440	5	1	41040895	835	6.13	0.17	12	0.08	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.27	N	067830	1000	410 억	3431381	N	N	45	N	N
91	20241213	150616	57	100.00	KOSPI			N	N	N	N	N	2025	25	2	1.25	56859605	28115	21.77	2000	2055	2000	2600	1400	2000	2022.39	8.36	0	79	2252	2125	2053	1926	1854	2189	1990	410	600	1000	1440	5	1	41040895	831	6.10	0.17	12	0.07	332.00	11712.00	3040	20240206	-33.39	1822	20241209	11.14	3040	-33.39	20240206	1822	11.14	20241209	3040	-33.39	20240206	1822	11.14	20241209	0.27	N	067830	1000	410 억	3431381	N	N	0	N	N
92	20241213	140617	57	100.00	KOSPI			N	N	N	N	N	2035	35	2	1.75	40873465	20175	15.62	2000	2055	2000	2600	1400	2000	2025.95	8.36	0	-234	2252	2125	2053	1926	1854	2189	1990	410	600	1000	1440	5	1	41040895	835	6.13	0.17	12	0.05	332.00	11712.00	3040	20240206	-33.06	1822	20241209	11.69	3040	-33.06	20240206	1822	11.69	20241209	3040	-33.06	20240206	1822	11.69	20241209	0.27	N	067830	1000	410 억	3431381	N	N	0	N	N
93	20241213	130617	57	100.00	KOSPI			N	N	N	N	N	2045	45	2	2.25	36597160	18070	13.99	2000	2055	2000	2600	1400	2000	2025.30	8.36	0	-589	2252	2125	2053	1926	1854	2189	1990	410	600	1000	1440	5	1	41040895	839	6.16	0.17	12	0.04	332.00	11712.00	3040	20240206	-32.73	1822	20241209	12.24	3040	-32.73	20240206	1822	12.24	20241209	3040	-32.73	20240206	1822	12.24	20241209	0.27	N	067830	1000	410 억	3431381	N	N	0	N	N
94	20241213	120617	57	100.00	KOSPI			N	N	N	N	N	2020	20	2	1.00	32988985	16302	12.62	2000	2055	2000	2600	1400	2000	2023.62	8.36	0	-263	2252	2125	2053	1926	1854	2189	1990	410	600	1000	1440	5	1	41040895	829	6.08	0.17	12	0.04	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	3040	-33.55	20240206	1822	10.87	20241209	3040	-33.55	20240206	1822	10.87	20241209	0.27	N	067830	1000	410 억	3431381	N	N	0	N	N
95	20241213	110615	57	100.00	KOSPI			N	N	N	N	N	2015	15	2	0.75	31633965	15631	12.10	2000	2055	2000	2600	1400	2000	2023.80	8.36	0	-136	2252	2125	2053	1926	1854	2189	1990	410	600	1000	1440	5	1	41040895	827	6.07	0.17	12	0.04	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.27	N	067830	1000	410 억	3431381	N	N	0	N	N
96	20241213	100615	57	100.00	KOSPI			N	N	N	N	N	2040	40	2	2.00	12234965	6003	4.65	2000	2055	2000	2600	1400	2000	2038.14	8.36	0	-770	2252	2125	2053	1926	1854	2189	1990	410	600	1000	1440	5	1	41040895	837	6.14	0.17	12	0.01	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	3040	-32.89	20240206	1822	11.96	20241209	3040	-32.89	20240206	1822	11.96	20241209	0.27	N	067830	1000	410 억	3431381	N	N	0	N	N
97	20241213	090617	57	100.00	KOSPI			N	N	N	N	N	2015	15	2	0.75	596190	298	0.23	2000	2015	2000	2600	1400	2000	2000.64	8.36	0	-284	2252	2125	2053	1926	1854	2189	1990	410	600	1000	1440	5	1	41040895	827	6.07	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.27	N	067830	1000	410 억	3431381	N	N	0	N	N
98	20241212	160620	57	100.00	KOSPI			N	N	N	N	N	2000	7	2	0.35	267445485	129125	351.73	1993	2180	1981	2590	1396	1993	2071.22	8.37	0	-5228	2023	2008	1985	1970	1947	2015	1977	410	597	1000	1430	5	1	41040895	821	6.02	0.17	12	0.31	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	3040	-34.21	20240206	1822	9.77	20241209	3040	-34.21	20240206	1822	9.77	20241209	0.27	N	067830	1000	410 억	3436811	N	N	0	N	N
99	20241212	150613	57	100.00	KOSPI			N	N	N	N	N	2015	22	2	1.10	261084590	125949	343.08	1993	2180	1981	2590	1396	1993	2072.94	8.37	0	-5769	2023	2008	1985	1970	1947	2015	1977	410	597	1000	1430	5	1	41040895	827	6.07	0.17	12	0.31	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.27	N	067830	1000	410 억	3436811	N	N	0	N	N
100	20241212	140612	57	100.00	KOSPI			N	N	N	N	N	2005	12	2	0.60	255759654	123286	335.83	1993	2180	1981	2590	1396	1993	2074.52	8.37	0	-5765	2023	2008	1985	1970	1947	2015	1977	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.30	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.27	N	067830	1000	410 억	3436811	N	N	0	N	N
101	20241212	130610	57	100.00	KOSPI			N	N	N	N	N	1993	0	3	0.00	252633323	121718	331.56	1993	2180	1981	2590	1396	1993	2075.56	8.37	0	-5151	2023	2008	1985	1970	1947	2015	1977	410	597	1000	1430	1	1	41040895	818	6.00	0.17	12	0.30	332.00	11712.00	3040	20240206	-34.44	1822	20241209	9.39	3040	-34.44	20240206	1822	9.39	20241209	3040	-34.44	20240206	1822	9.39	20241209	0.27	N	067830	1000	410 억	3436811	N	N	0	N	N
102	20241212	120558	57	100.00	KOSPI			N	N	N	N	N	2015	22	2	1.10	239155844	114964	313.16	1993	2180	1981	2590	1396	1993	2080.27	8.37	0	-5292	2023	2008	1985	1970	1947	2015	1977	410	597	1000	1430	5	1	41040895	827	6.07	0.17	12	0.28	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.27	N	067830	1000	410 억	3436811	N	N	0	N	N
103	20241212	110609	57	100.00	KOSPI			N	N	N	N	N	2015	22	2	1.10	211683464	101384	276.17	1993	2180	1981	2590	1396	1993	2087.94	8.37	0	-5246	2023	2008	1985	1970	1947	2015	1977	410	597	1000	1430	5	1	41040895	827	6.07	0.17	12	0.25	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	3040	-33.72	20240206	1822	10.59	20241209	3040	-33.72	20240206	1822	10.59	20241209	0.27	N	067830	1000	410 억	3436811	N	N	0	N	N
104	20241212	100607	57	100.00	KOSPI			N	N	N	N	N	2005	12	2	0.60	190194429	90635	246.89	1993	2180	1981	2590	1396	1993	2098.47	8.37	0	-7462	2023	2008	1985	1970	1947	2015	1977	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.22	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.27	N	067830	1000	410 억	3436811	N	N	0	N	N
105	20241212	090613	57	100.00	KOSPI			N	N	N	N	N	2005	12	2	0.60	199324	100	0.27	1993	2005	1981	2590	1396	1993	1993.24	8.37	0	-78	2023	2008	1985	1970	1947	2015	1977	410	597	1000	1430	5	1	41040895	823	6.04	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	3040	-34.05	20240206	1822	10.04	20241209	3040	-34.05	20240206	1822	10.04	20241209	0.27	N	067830	1000	410 억	3436811	N	N	0	N	N
106	20241211	160606	57	100.00	KOSPI			N	N	N	N	N	1993	28	2	1.42	72940985	36711	40.58	1968	2000	1962	2550	1376	1965	1986.90	8.37	0	3167	2075	2020	1927	1872	1779	2047	1899	410	585	1000	1410	1	1	41040895	818	6.00	0.17	12	0.09	332.00	11712.00	3040	20240206	-34.44	1822	20241209	9.39	3040	-34.44	20240206	1822	9.39	20241209	3040	-34.44	20240206	1822	9.39	20241209	0.28	N	067830	1000	410 억	3433945	N	N	1	N	N
107	20241211	150445	57	100.00	KOSPI			N	N	N	N	N	1991	26	2	1.32	71460721	35968	39.76	1968	2000	1962	2550	1376	1965	1986.79	8.37	0	3001	2075	2020	1927	1872	1779	2047	1899	410	585	1000	1410	1	1	41040895	817	6.00	0.17	12	0.09	332.00	11712.00	3040	20240206	-34.51	1822	20241209	9.28	3040	-34.51	20240206	1822	9.28	20241209	3040	-34.51	20240206	1822	9.28	20241209	0.28	N	067830	1000	410 억	3433945	N	N	1	N	N
108	20241211	140612	57	100.00	KOSPI			N	N	N	N	N	1991	26	2	1.32	44977335	22644	25.03	1968	2000	1962	2550	1376	1965	1986.28	8.37	0	1657	2075	2020	1927	1872	1779	2047	1899	410	585	1000	1410	1	1	41040895	817	6.00	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.51	1822	20241209	9.28	3040	-34.51	20240206	1822	9.28	20241209	3040	-34.51	20240206	1822	9.28	20241209	0.28	N	067830	1000	410 억	3433945	N	N	1	N	N
109	20241211	130613	57	100.00	KOSPI			N	N	N	N	N	1996	31	2	1.58	31725546	15991	17.68	1968	2000	1962	2550	1376	1965	1983.96	8.37	0	1724	2075	2020	1927	1872	1779	2047	1899	410	585	1000	1410	1	1	41040895	819	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.34	1822	20241209	9.55	3040	-34.34	20240206	1822	9.55	20241209	3040	-34.34	20240206	1822	9.55	20241209	0.28	N	067830	1000	410 억	3433945	N	N	1	N	N
110	20241211	120614	57	100.00	KOSPI			N	N	N	N	N	1992	27	2	1.37	30590910	15422	17.05	1968	2000	1962	2550	1376	1965	1983.59	8.37	0	1734	2075	2020	1927	1872	1779	2047	1899	410	585	1000	1410	1	1	41040895	818	6.00	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.47	1822	20241209	9.33	3040	-34.47	20240206	1822	9.33	20241209	3040	-34.47	20240206	1822	9.33	20241209	0.28	N	067830	1000	410 억	3433945	N	N	1	N	N
111	20241211	110611	57	100.00	KOSPI			N	N	N	N	N	1991	26	2	1.32	29864328	15057	16.64	1968	2000	1962	2550	1376	1965	1983.42	8.37	0	1781	2075	2020	1927	1872	1779	2047	1899	410	585	1000	1410	1	1	41040895	817	6.00	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.51	1822	20241209	9.28	3040	-34.51	20240206	1822	9.28	20241209	3040	-34.51	20240206	1822	9.28	20241209	0.28	N	067830	1000	410 억	3433945	N	N	1	N	N
112	20241211	100613	57	100.00	KOSPI			N	N	N	N	N	1985	20	2	1.02	29035090	14639	16.18	1968	2000	1962	2550	1376	1965	1983.41	8.37	0	1918	2075	2020	1927	1872	1779	2047	1899	410	585	1000	1410	1	1	41040895	815	5.98	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.70	1822	20241209	8.95	3040	-34.70	20240206	1822	8.95	20241209	3040	-34.70	20240206	1822	8.95	20241209	0.28	N	067830	1000	410 억	3433945	N	N	1	N	N
113	20241211	090616	57	100.00	KOSPI			N	N	N	N	N	1982	17	2	0.87	3454062	1752	1.94	1968	1982	1962	2550	1376	1965	1971.50	8.37	0	-1126	2075	2020	1927	1872	1779	2047	1899	410	585	1000	1410	1	1	41040895	813	5.97	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.80	1822	20241209	8.78	3040	-34.80	20240206	1822	8.78	20241209	3040	-34.80	20240206	1822	8.78	20241209	0.28	N	067830	1000	410 억	3433945	N	N	1	N	N
114	20241210	160607	57	100.00	KOSPI			N	N	N	N	N	1965	131	2	7.14	173453708	90463	86.43	1834	1982	1834	2380	1284	1834	1918.75	8.38	0	-5631	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	806	5.92	0.17	12	0.22	332.00	11712.00	3040	20240206	-35.36	1822	20241209	7.85	3040	-35.36	20240206	1822	7.85	20241209	3040	-35.36	20240206	1822	7.85	20241209	0.28	N	067830	1000	410 억	3439160	N	N	1	N	N
115	20241210	150609	57	100.00	KOSPI			N	N	N	N	N	1940	106	2	5.78	161869365	84575	80.80	1834	1964	1834	2380	1284	1834	1915.30	8.38	0	-4422	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	796	5.84	0.17	12	0.21	332.00	11712.00	3040	20240206	-36.18	1822	20241209	6.48	3040	-36.18	20240206	1822	6.48	20241209	3040	-36.18	20240206	1822	6.48	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
116	20241210	140609	57	100.00	KOSPI			N	N	N	N	N	1931	97	2	5.29	153641248	80322	76.74	1834	1964	1834	2380	1284	1834	1914.26	8.38	0	-5286	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	792	5.82	0.16	12	0.20	332.00	11712.00	3040	20240206	-36.48	1822	20241209	5.98	3040	-36.48	20240206	1822	5.98	20241209	3040	-36.48	20240206	1822	5.98	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
117	20241210	130608	57	100.00	KOSPI			N	N	N	N	N	1927	93	2	5.07	129640124	67889	64.86	1834	1964	1834	2380	1284	1834	1911.23	8.38	0	-5759	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	791	5.80	0.16	12	0.17	332.00	11712.00	3040	20240206	-36.61	1822	20241209	5.76	3040	-36.61	20240206	1822	5.76	20241209	3040	-36.61	20240206	1822	5.76	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
118	20241210	120608	57	100.00	KOSPI			N	N	N	N	N	1927	93	2	5.07	124452014	65190	62.28	1834	1964	1834	2380	1284	1834	1910.77	8.38	0	-5700	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	791	5.80	0.16	12	0.16	332.00	11712.00	3040	20240206	-36.61	1822	20241209	5.76	3040	-36.61	20240206	1822	5.76	20241209	3040	-36.61	20240206	1822	5.76	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
119	20241210	110607	57	100.00	KOSPI			N	N	N	N	N	1925	91	2	4.96	124193965	65056	62.15	1834	1964	1834	2380	1284	1834	1910.73	8.38	0	-5692	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	790	5.80	0.16	12	0.16	332.00	11712.00	3040	20240206	-36.68	1822	20241209	5.65	3040	-36.68	20240206	1822	5.65	20241209	3040	-36.68	20240206	1822	5.65	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
120	20241210	100608	57	100.00	KOSPI			N	N	N	N	N	1924	90	2	4.91	64577900	34057	32.54	1834	1964	1834	2380	1284	1834	1898.92	8.38	0	-5035	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	790	5.80	0.16	12	0.08	332.00	11712.00	3040	20240206	-36.71	1822	20241209	5.60	3040	-36.71	20240206	1822	5.60	20241209	3040	-36.71	20240206	1822	5.60	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
121	20241210	090612	57	100.00	KOSPI			N	N	N	N	N	1855	21	2	1.15	3635564	1982	1.89	1834	1855	1834	2380	1284	1834	1835.07	8.38	0	370	1948	1890	1856	1798	1764	1874	1782	410	546	1000	1320	1	1	41040895	761	5.59	0.16	12	0.00	332.00	11712.00	3040	20240206	-38.98	1822	20241209	1.81	3040	-38.98	20240206	1822	1.81	20241209	3040	-38.98	20240206	1822	1.81	20241209	0.28	N	067830	1000	410 억	3439160	N	N	0	N	N
122	20241209	160606	57	100.00	KOSPI	신저가		N	N	N	N	N	1834	-76	5	-3.98	190650707	102470	182.55	1902	1914	1822	2480	1337	1910	1860.55	8.38	0	-1863	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	753	5.52	0.16	12	0.25	332.00	11712.00	3040	20240206	-39.67	1822	20241209	0.66	3040	-39.67	20240206	1822	0.66	20241209	3040	-39.67	20240206	1822	0.66	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
123	20241209	150608	57	100.00	KOSPI	신저가		N	N	N	N	N	1843	-67	5	-3.51	180888772	97141	173.06	1902	1914	1827	2480	1337	1910	1862.13	8.38	0	-1803	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	756	5.55	0.16	12	0.24	332.00	11712.00	3040	20240206	-39.38	1827	20241209	0.88	3040	-39.38	20240206	1827	0.88	20241209	3040	-39.38	20240206	1827	0.88	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
124	20241209	140607	57	100.00	KOSPI	신저가		N	N	N	N	N	1848	-62	5	-3.25	144325978	77256	137.63	1902	1914	1848	2480	1337	1910	1868.15	8.38	0	-1300	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	758	5.57	0.16	12	0.19	332.00	11712.00	3040	20240206	-39.21	1848	20241209	0.00	3040	-39.21	20240206	1848	0.00	20241209	3040	-39.21	20240206	1848	0.00	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
125	20241209	130609	57	100.00	KOSPI	신저가		N	N	N	N	N	1863	-47	5	-2.46	121459310	64931	115.67	1902	1914	1862	2480	1337	1910	1870.59	8.38	0	-1071	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	765	5.61	0.16	12	0.16	332.00	11712.00	3040	20240206	-38.72	1862	20241209	0.05	3040	-38.72	20240206	1862	0.05	20241209	3040	-38.72	20240206	1862	0.05	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
126	20241209	120606	57	100.00	KOSPI	신저가		N	N	N	N	N	1865	-45	5	-2.36	117663520	62894	112.04	1902	1914	1862	2480	1337	1910	1870.82	8.38	0	-993	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	765	5.62	0.16	12	0.15	332.00	11712.00	3040	20240206	-38.65	1862	20241209	0.16	3040	-38.65	20240206	1862	0.16	20241209	3040	-38.65	20240206	1862	0.16	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
127	20241209	110608	57	100.00	KOSPI	신저가		N	N	N	N	N	1873	-37	5	-1.94	92992273	49677	88.50	1902	1914	1862	2480	1337	1910	1871.94	8.38	0	-1025	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	769	5.64	0.16	12	0.12	332.00	11712.00	3040	20240206	-38.39	1862	20241209	0.59	3040	-38.39	20240206	1862	0.59	20241209	3040	-38.39	20240206	1862	0.59	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
128	20241209	100606	57	100.00	KOSPI	신저가		N	N	N	N	N	1882	-28	5	-1.47	59038733	31543	56.19	1902	1914	1862	2480	1337	1910	1871.69	8.38	0	-1811	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	772	5.67	0.16	12	0.08	332.00	11712.00	3040	20240206	-38.09	1862	20241209	1.07	3040	-38.09	20240206	1862	1.07	20241209	3040	-38.09	20240206	1862	1.07	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
129	20241209	090603	57	100.00	KOSPI	신저가		N	N	N	N	N	1887	-23	5	-1.20	3627493	1909	3.40	1902	1914	1887	2480	1337	1910	1900.21	8.38	0	-441	1964	1936	1919	1891	1874	1928	1883	410	570	1000	1370	1	1	41040895	774	5.68	0.16	12	0.00	332.00	11712.00	3040	20240206	-37.93	1887	20241209	0.00	3040	-37.93	20240206	1887	0.00	20241209	3040	-37.93	20240206	1887	0.00	20241209	0.28	N	067830	1000	410 억	3441039	N	N	0	N	N
130	20241206	160601	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1910	-32	5	-1.65	107433278	56114	90.48	1943	1947	1902	2520	1360	1942	1914.58	8.39	0	-3236	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	784	5.75	0.16	12	0.14	332.00	11712.00	3040	20240206	-37.17	1902	20241206	0.42	3040	-37.17	20240206	1902	0.42	20241206	3040	-37.17	20240206	1902	0.42	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
131	20241206	150604	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1914	-28	5	-1.44	94809417	49506	79.83	1943	1947	1902	2520	1360	1942	1915.11	8.39	0	-2971	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	786	5.77	0.16	12	0.12	332.00	11712.00	3040	20240206	-37.04	1902	20241206	0.63	3040	-37.04	20240206	1902	0.63	20241206	3040	-37.04	20240206	1902	0.63	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
132	20241206	140603	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1909	-33	5	-1.70	80803532	42169	67.99	1943	1947	1902	2520	1360	1942	1916.18	8.39	0	-2768	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	783	5.75	0.16	12	0.10	332.00	11712.00	3040	20240206	-37.20	1902	20241206	0.37	3040	-37.20	20240206	1902	0.37	20241206	3040	-37.20	20240206	1902	0.37	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
133	20241206	130603	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1910	-32	5	-1.65	67408200	35139	56.66	1943	1947	1903	2520	1360	1942	1918.33	8.39	0	-2708	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	784	5.75	0.16	12	0.09	332.00	11712.00	3040	20240206	-37.17	1903	20241206	0.37	3040	-37.17	20240206	1903	0.37	20241206	3040	-37.17	20240206	1903	0.37	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
134	20241206	120600	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1914	-28	5	-1.44	58288086	30364	48.96	1943	1947	1903	2520	1360	1942	1919.64	8.39	0	-2763	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	786	5.77	0.16	12	0.07	332.00	11712.00	3040	20240206	-37.04	1903	20241206	0.58	3040	-37.04	20240206	1903	0.58	20241206	3040	-37.04	20240206	1903	0.58	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
135	20241206	110602	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1914	-28	5	-1.44	32357014	16780	27.06	1943	1947	1909	2520	1360	1942	1928.31	8.39	0	-2859	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	786	5.77	0.16	12	0.04	332.00	11712.00	3040	20240206	-37.04	1909	20241206	0.26	3040	-37.04	20240206	1909	0.26	20241206	3040	-37.04	20240206	1909	0.26	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
136	20241206	100558	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1940	-2	5	-0.10	3833672	1975	3.18	1943	1947	1939	2520	1360	1942	1941.10	8.39	0	-1084	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	796	5.84	0.17	12	0.00	332.00	11712.00	3040	20240206	-36.18	1939	20241206	0.05	3040	-36.18	20240206	1939	0.05	20241206	3040	-36.18	20240206	1939	0.05	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
137	20241206	090602	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1947	5	2	0.26	120428	62	0.10	1943	1947	1942	2520	1360	1942	1942.39	8.39	0	0	1994	1968	1955	1929	1916	1961	1922	410	578	1000	1390	1	1	41040895	799	5.86	0.17	12	0.00	332.00	11712.00	3040	20240206	-35.95	1942	20241206	0.26	3040	-35.95	20240206	1942	0.26	20241206	3040	-35.95	20240206	1942	0.26	20241206	0.28	N	067830	1000	410 억	3444238	N	N	0	N	N
138	20241205	160552	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1942	-27	5	-1.37	120978474	62018	188.12	1969	1981	1942	2555	1379	1969	1950.73	8.42	0	-11590	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	797	5.85	0.17	12	0.15	332.00	11712.00	3040	20240206	-36.12	1942	20241205	0.00	3040	-36.12	20240206	1942	0.00	20241205	3040	-36.12	20240206	1942	0.00	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
139	20241205	150556	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1943	-26	5	-1.32	113854943	58352	177.00	1969	1981	1942	2555	1379	1969	1951.17	8.42	0	-11587	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	797	5.85	0.17	12	0.14	332.00	11712.00	3040	20240206	-36.09	1942	20241205	0.05	3040	-36.09	20240206	1942	0.05	20241205	3040	-36.09	20240206	1942	0.05	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
140	20241205	140549	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1946	-23	5	-1.17	100175051	51318	155.66	1969	1981	1943	2555	1379	1969	1952.05	8.42	0	-9646	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	799	5.86	0.17	12	0.13	332.00	11712.00	3040	20240206	-35.99	1943	20241205	0.15	3040	-35.99	20240206	1943	0.15	20241205	3040	-35.99	20240206	1943	0.15	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
141	20241205	130553	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1946	-23	5	-1.17	94258383	48278	146.44	1969	1981	1943	2555	1379	1969	1952.41	8.42	0	-9382	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	799	5.86	0.17	12	0.12	332.00	11712.00	3040	20240206	-35.99	1943	20241205	0.15	3040	-35.99	20240206	1943	0.15	20241205	3040	-35.99	20240206	1943	0.15	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
142	20241205	120553	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1951	-18	5	-0.91	75201698	38497	116.77	1969	1981	1949	2555	1379	1969	1953.44	8.42	0	-8971	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	801	5.88	0.17	12	0.09	332.00	11712.00	3040	20240206	-35.82	1949	20241205	0.10	3040	-35.82	20240206	1949	0.10	20241205	3040	-35.82	20240206	1949	0.10	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
143	20241205	110553	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1950	-19	5	-0.96	48734404	24950	75.68	1969	1981	1949	2555	1379	1969	1953.28	8.42	0	-7663	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	800	5.87	0.17	12	0.06	332.00	11712.00	3040	20240206	-35.86	1949	20241205	0.05	3040	-35.86	20240206	1949	0.05	20241205	3040	-35.86	20240206	1949	0.05	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
144	20241205	100550	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1962	-7	5	-0.36	12333291	6308	19.13	1969	1981	1950	2555	1379	1969	1955.18	8.42	0	-1274	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	805	5.91	0.17	12	0.02	332.00	11712.00	3040	20240206	-35.46	1950	20241205	0.62	3040	-35.46	20240206	1950	0.62	20241205	3040	-35.46	20240206	1950	0.62	20241205	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
145	20241205	090554	57	100.00	KOSPI		유통업	N	N	N	N	N	1968	-1	5	-0.05	738374	375	1.14	1969	1969	1968	2555	1379	1969	1969.00	8.42	0	-41	1979	1974	1965	1960	1951	1976	1962	410	586	1000	1410	1	1	41040895	808	5.93	0.17	12	0.00	332.00	11712.00	3040	20240206	-35.26	1956	20241204	0.61	3040	-35.26	20240206	1956	0.61	20241204	3040	-35.26	20240206	1956	0.61	20241204	0.28	N	067830	1000	410 억	3455599	N	N	0	N	N
146	20241204	160544	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1969	-17	5	-0.86	64675453	32967	105.60	1965	1970	1956	2580	1391	1986	1961.82	8.43	0	-3275	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	808	5.93	0.17	12	0.08	332.00	11712.00	3040	20240206	-35.23	1956	20241204	0.66	3040	-35.23	20240206	1956	0.66	20241204	3040	-35.23	20240206	1956	0.66	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
147	20241204	150545	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1969	-17	5	-0.86	55178431	28142	90.14	1965	1970	1956	2580	1391	1986	1960.71	8.43	0	-3010	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	808	5.93	0.17	12	0.07	332.00	11712.00	3040	20240206	-35.23	1956	20241204	0.66	3040	-35.23	20240206	1956	0.66	20241204	3040	-35.23	20240206	1956	0.66	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
148	20241204	140543	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1962	-24	5	-1.21	47585594	24276	77.76	1965	1965	1956	2580	1391	1986	1960.19	8.43	0	-2944	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	805	5.91	0.17	12	0.06	332.00	11712.00	3040	20240206	-35.46	1956	20241204	0.31	3040	-35.46	20240206	1956	0.31	20241204	3040	-35.46	20240206	1956	0.31	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
149	20241204	130540	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1965	-21	5	-1.06	42937690	21906	70.17	1965	1965	1956	2580	1391	1986	1960.09	8.43	0	-2872	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	806	5.92	0.17	12	0.05	332.00	11712.00	3040	20240206	-35.36	1956	20241204	0.46	3040	-35.36	20240206	1956	0.46	20241204	3040	-35.36	20240206	1956	0.46	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
150	20241204	120539	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1962	-24	5	-1.21	42283480	21573	69.10	1965	1965	1956	2580	1391	1986	1960.02	8.43	0	-2886	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	805	5.91	0.17	12	0.05	332.00	11712.00	3040	20240206	-35.46	1956	20241204	0.31	3040	-35.46	20240206	1956	0.31	20241204	3040	-35.46	20240206	1956	0.31	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
151	20241204	110534	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1959	-27	5	-1.36	38010564	19393	62.12	1965	1965	1956	2580	1391	1986	1960.01	8.43	0	-2851	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	804	5.90	0.17	12	0.05	332.00	11712.00	3040	20240206	-35.56	1956	20241204	0.15	3040	-35.56	20240206	1956	0.15	20241204	3040	-35.56	20240206	1956	0.15	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
152	20241204	100537	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1961	-25	5	-1.26	16175217	8255	26.44	1965	1965	1956	2580	1391	1986	1959.44	8.43	0	-2630	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	805	5.91	0.17	12	0.02	332.00	11712.00	3040	20240206	-35.49	1956	20241204	0.26	3040	-35.49	20240206	1956	0.26	20241204	3040	-35.49	20240206	1956	0.26	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
153	20241204	090543	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1957	-29	5	-1.46	7774783	3969	12.71	1965	1965	1956	2580	1391	1986	1958.88	8.43	0	149	2014	1999	1980	1965	1946	2007	1973	410	594	1000	1420	1	1	41040895	803	5.89	0.17	12	0.01	332.00	11712.00	3040	20240206	-35.62	1956	20241204	0.05	3040	-35.62	20240206	1956	0.05	20241204	3040	-35.62	20240206	1956	0.05	20241204	0.29	N	067830	1000	410 억	3458894	N	N	1	N	N
154	20241203	160609	57	100.00	KOSPI		유통업	N	N	N	N	N	1986	28	2	1.43	61444192	31030	41.16	1961	1995	1961	2545	1371	1958	1980.15	8.43	0	129	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	815	5.98	0.17	12	0.08	332.00	11712.00	3040	20240206	-34.67	1957	20241202	1.48	3040	-34.67	20240206	1957	1.48	20241202	3040	-34.67	20240206	1957	1.48	20241202	0.30	N	067830	1000	410 억	3458765	N	N	1	N	N
155	20241203	150628	57	100.00	KOSPI		유통업	N	N	N	N	N	1990	32	2	1.63	53719264	27147	36.01	1961	1995	1961	2545	1371	1958	1978.83	8.43	0	-735	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	817	5.99	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.54	1957	20241202	1.69	3040	-34.54	20240206	1957	1.69	20241202	3040	-34.54	20240206	1957	1.69	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
156	20241203	140614	57	100.00	KOSPI		유통업	N	N	N	N	N	1990	32	2	1.63	37699548	19101	25.33	1961	1990	1961	2545	1371	1958	1973.69	8.43	0	-733	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	817	5.99	0.17	12	0.05	332.00	11712.00	3040	20240206	-34.54	1957	20241202	1.69	3040	-34.54	20240206	1957	1.69	20241202	3040	-34.54	20240206	1957	1.69	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
157	20241203	130617	57	100.00	KOSPI		유통업	N	N	N	N	N	1985	27	2	1.38	29692605	15074	19.99	1961	1985	1961	2545	1371	1958	1969.79	8.43	0	-713	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	815	5.98	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.70	1957	20241202	1.43	3040	-34.70	20240206	1957	1.43	20241202	3040	-34.70	20240206	1957	1.43	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
158	20241203	120629	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	14	2	0.72	25307435	12856	17.05	1961	1978	1961	2545	1371	1958	1968.53	8.43	0	-713	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	809	5.94	0.17	12	0.03	332.00	11712.00	3040	20240206	-35.13	1957	20241202	0.77	3040	-35.13	20240206	1957	0.77	20241202	3040	-35.13	20240206	1957	0.77	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
159	20241203	110612	57	100.00	KOSPI		유통업	N	N	N	N	N	1978	20	2	1.02	13866085	7045	9.34	1961	1978	1961	2545	1371	1958	1968.22	8.43	0	-628	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	812	5.96	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.93	1957	20241202	1.07	3040	-34.93	20240206	1957	1.07	20241202	3040	-34.93	20240206	1957	1.07	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
160	20241203	100601	57	100.00	KOSPI		유통업	N	N	N	N	N	1965	7	2	0.36	5477627	2784	3.69	1961	1970	1961	2545	1371	1958	1967.54	8.43	0	-569	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	806	5.92	0.17	12	0.01	332.00	11712.00	3040	20240206	-35.36	1957	20241202	0.41	3040	-35.36	20240206	1957	0.41	20241202	3040	-35.36	20240206	1957	0.41	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
161	20241203	090600	57	100.00	KOSPI		유통업	N	N	N	N	N	1958	0	3	0.00	0	0	0.00	0	0	0	2545	1371	1958	0.00	8.43	0	0	2013	1985	1971	1943	1929	1978	1936	410	587	1000	1400	1	1	41040895	804	5.90	0.17	12	0.00	332.00	11712.00	3040	20240206	-35.59	1957	20241202	0.05	3040	-35.59	20240206	1957	0.05	20241202	3040	-35.59	20240206	1957	0.05	20241202	0.30	N	067830	1000	410 억	3458765	N	N	0	N	N
162	20241202	160544	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1958	-29	5	-1.46	149226302	75396	129.12	1987	1999	1957	2580	1391	1987	1979.23	8.44	0	-3045	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	804	5.90	0.17	12	0.18	332.00	11712.00	3040	20240206	-35.59	1957	20241202	0.05	3040	-35.59	20240206	1957	0.05	20241202	3040	-35.59	20240206	1957	0.05	20241202	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
163	20241202	150624	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1961	-26	5	-1.31	123473937	62249	106.61	1987	1999	1957	2580	1391	1987	1983.55	8.44	0	-3042	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	805	5.91	0.17	12	0.15	332.00	11712.00	3040	20240206	-35.49	1957	20241202	0.20	3040	-35.49	20240206	1957	0.20	20241202	3040	-35.49	20240206	1957	0.20	20241202	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
164	20241202	140613	57	100.00	KOSPI		유통업	N	N	N	N	N	1985	-2	5	-0.10	72944758	36685	62.83	1987	1999	1984	2580	1391	1987	1988.41	8.44	0	-2617	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	815	5.98	0.17	12	0.09	332.00	11712.00	3040	20240206	-34.70	1983	20241129	0.10	3040	-34.70	20240206	1983	0.10	20241129	3040	-34.70	20240206	1983	0.10	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
165	20241202	130553	57	100.00	KOSPI		유통업	N	N	N	N	N	1991	4	2	0.20	60827623	30583	52.38	1987	1999	1985	2580	1391	1987	1988.94	8.44	0	-2737	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	817	6.00	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.51	1983	20241129	0.40	3040	-34.51	20240206	1983	0.40	20241129	3040	-34.51	20240206	1983	0.40	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
166	20241202	120617	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	1	2	0.05	60183410	30259	51.82	1987	1999	1985	2580	1391	1987	1988.94	8.44	0	-2654	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.61	1983	20241129	0.25	3040	-34.61	20240206	1983	0.25	20241129	3040	-34.61	20240206	1983	0.25	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
167	20241202	110539	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	1	2	0.05	44323253	22279	38.15	1987	1999	1985	2580	1391	1987	1989.46	8.44	0	-2186	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.05	332.00	11712.00	3040	20240206	-34.61	1983	20241129	0.25	3040	-34.61	20240206	1983	0.25	20241129	3040	-34.61	20240206	1983	0.25	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
168	20241202	100546	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	1	2	0.05	30535228	15339	26.27	1987	1999	1987	2580	1391	1987	1990.69	8.44	0	-1983	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.61	1983	20241129	0.25	3040	-34.61	20240206	1983	0.25	20241129	3040	-34.61	20240206	1983	0.25	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N
169	20241202	090542	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	1	2	0.05	1315055	661	1.13	1987	1999	1987	2580	1391	1987	1989.49	8.44	0	-574	2020	2003	1993	1976	1966	1998	1971	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.61	1983	20241129	0.25	3040	-34.61	20240206	1983	0.25	20241129	3040	-34.61	20240206	1983	0.25	20241129	0.32	N	067830	1000	410 억	3462896	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History