KissMeData/088790/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

68 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	160736	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	-135	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
3	20241231	150732	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	-135	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
4	20241231	140735	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	-135	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
5	20241231	130737	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	-135	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
6	20241231	120736	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	-135	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
7	20241231	110735	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	-135	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
8	20241231	100730	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	-135	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
9	20241231	090738	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	-135	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
10	20241230	160732	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	23315891	14095	136.42	1691	1694	1625	2200	1186	1694	1654.20	1.86	0	-135	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	231071	N	N	0	N	N
11	20241230	150736	57	100.00	KOSPI		유통	N	N	N	N	N	1651	-43	5	-2.54	22521754	13614	131.77	1691	1694	1625	2200	1186	1694	1654.31	1.86	0	-121	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	2530	-34.74	20240513	1553	6.31	20241210	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	231071	N	N	0	N	N
12	20241230	140735	57	100.00	KOSPI		유통	N	N	N	N	N	1650	-44	5	-2.60	22134304	13380	129.50	1691	1694	1625	2200	1186	1694	1654.28	1.86	0	-5	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	205	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.78	1553	20241210	6.25	2530	-34.78	20240513	1553	6.25	20241210	2530	-34.78	20240513	1553	6.25	20241210	0.03	N	088790	500	62 억	231071	N	N	0	N	N
13	20241230	130734	57	100.00	KOSPI		유통	N	N	N	N	N	1656	-38	5	-2.24	21904158	13241	128.16	1691	1694	1625	2200	1186	1694	1654.27	1.86	0	115	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.70	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.55	1553	20241210	6.63	2530	-34.55	20240513	1553	6.63	20241210	2530	-34.55	20240513	1553	6.63	20241210	0.03	N	088790	500	62 억	231071	N	N	0	N	N
14	20241230	120732	57	100.00	KOSPI		유통	N	N	N	N	N	1652	-42	5	-2.48	21854550	13211	127.86	1691	1694	1625	2200	1186	1694	1654.27	1.86	0	127	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.69	0.19	12	0.11	352.00	8626.00	2530	20240513	-34.70	1553	20241210	6.37	2530	-34.70	20240513	1553	6.37	20241210	2530	-34.70	20240513	1553	6.37	20241210	0.03	N	088790	500	62 억	231071	N	N	0	N	N
15	20241230	110734	57	100.00	KOSPI		유통	N	N	N	N	N	1653	-41	5	-2.42	11395711	6858	66.38	1691	1694	1625	2200	1186	1694	1661.67	1.86	0	199	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	206	4.70	0.19	12	0.06	352.00	8626.00	2530	20240513	-34.66	1553	20241210	6.44	2530	-34.66	20240513	1553	6.44	20241210	2530	-34.66	20240513	1553	6.44	20241210	0.03	N	088790	500	62 억	231071	N	N	0	N	N
16	20241230	100734	57	100.00	KOSPI		유통	N	N	N	N	N	1650	-44	5	-2.60	8502804	5105	49.41	1691	1694	1625	2200	1186	1694	1665.58	1.86	0	260	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	205	4.69	0.19	12	0.04	352.00	8626.00	2530	20240513	-34.78	1553	20241210	6.25	2530	-34.78	20240513	1553	6.25	20241210	2530	-34.78	20240513	1553	6.25	20241210	0.03	N	088790	500	62 억	231071	N	N	0	N	N
17	20241230	090736	57	100.00	KOSPI		유통	N	N	N	N	N	1691	-3	5	-0.18	596865	355	3.44	1691	1691	1681	2200	1186	1694	1681.31	1.86	0	-66	1744	1719	1692	1667	1640	1705	1653	62	506	500	1210	1	1	12447744	210	4.80	0.20	12	0.00	352.00	8626.00	2530	20240513	-33.16	1553	20241210	8.89	2530	-33.16	20240513	1553	8.89	20241210	2530	-33.16	20240513	1553	8.89	20241210	0.03	N	088790	500	62 억	231071	N	N	0	N	N
18	20241227	160731	57	100.00	KOSPI		유통업	N	N	N	N	N	1694	-23	5	-1.34	17457070	10332	38.92	1705	1717	1665	2230	1202	1717	1689.61	1.87	0	-1578	1745	1730	1708	1693	1671	1720	1683	62	513	500	1230	1	1	12447744	211	4.81	0.20	12	0.08	352.00	8626.00	2530	20240513	-33.04	1553	20241210	9.08	2530	-33.04	20240513	1553	9.08	20241210	2530	-33.04	20240513	1553	9.08	20241210	0.03	N	088790	500	62 억	232657	N	N	0	N	N
19	20241227	150730	57	100.00	KOSPI		유통업	N	N	N	N	N	1694	-23	5	-1.34	17064914	10100	38.04	1705	1717	1665	2230	1202	1717	1689.60	1.87	0	-1467	1745	1730	1708	1693	1671	1720	1683	62	513	500	1230	1	1	12447744	211	4.81	0.20	12	0.08	352.00	8626.00	2530	20240513	-33.04	1553	20241210	9.08	2530	-33.04	20240513	1553	9.08	20241210	2530	-33.04	20240513	1553	9.08	20241210	0.03	N	088790	500	62 억	232657	N	N	0	N	N
20	20241227	140732	57	100.00	KOSPI		유통업	N	N	N	N	N	1692	-25	5	-1.46	16520193	9778	36.83	1705	1717	1665	2230	1202	1717	1689.53	1.87	0	-1272	1745	1730	1708	1693	1671	1720	1683	62	513	500	1230	1	1	12447744	211	4.81	0.20	12	0.08	352.00	8626.00	2530	20240513	-33.12	1553	20241210	8.95	2530	-33.12	20240513	1553	8.95	20241210	2530	-33.12	20240513	1553	8.95	20241210	0.03	N	088790	500	62 억	232657	N	N	0	N	N
21	20241227	130732	57	100.00	KOSPI		유통업	N	N	N	N	N	1696	-21	5	-1.22	15882932	9400	35.41	1705	1717	1665	2230	1202	1717	1689.67	1.87	0	-1043	1745	1730	1708	1693	1671	1720	1683	62	513	500	1230	1	1	12447744	211	4.82	0.20	12	0.08	352.00	8626.00	2530	20240513	-32.96	1553	20241210	9.21	2530	-32.96	20240513	1553	9.21	20241210	2530	-32.96	20240513	1553	9.21	20241210	0.03	N	088790	500	62 억	232657	N	N	0	N	N
22	20241227	120732	57	100.00	KOSPI		유통업	N	N	N	N	N	1697	-20	5	-1.16	15879540	9398	35.40	1705	1717	1665	2230	1202	1717	1689.67	1.87	0	-1041	1745	1730	1708	1693	1671	1720	1683	62	513	500	1230	1	1	12447744	211	4.82	0.20	12	0.08	352.00	8626.00	2530	20240513	-32.92	1553	20241210	9.27	2530	-32.92	20240513	1553	9.27	20241210	2530	-32.92	20240513	1553	9.27	20241210	0.03	N	088790	500	62 억	232657	N	N	0	N	N
23	20241227	110730	57	100.00	KOSPI		유통업	N	N	N	N	N	1683	-34	5	-1.98	15871055	9393	35.38	1705	1717	1665	2230	1202	1717	1689.67	1.87	0	-1036	1745	1730	1708	1693	1671	1720	1683	62	513	500	1230	1	1	12447744	209	4.78	0.20	12	0.08	352.00	8626.00	2530	20240513	-33.48	1553	20241210	8.37	2530	-33.48	20240513	1553	8.37	20241210	2530	-33.48	20240513	1553	8.37	20241210	0.03	N	088790	500	62 억	232657	N	N	0	N	N
24	20241227	100729	57	100.00	KOSPI		유통업	N	N	N	N	N	1699	-18	5	-1.05	4714919	2801	10.55	1705	1717	1665	2230	1202	1717	1683.30	1.87	0	66	1745	1730	1708	1693	1671	1720	1683	62	513	500	1230	1	1	12447744	211	4.83	0.20	12	0.02	352.00	8626.00	2530	20240513	-32.85	1553	20241210	9.40	2530	-32.85	20240513	1553	9.40	20241210	2530	-32.85	20240513	1553	9.40	20241210	0.03	N	088790	500	62 억	232657	N	N	0	N	N
25	20241227	090734	57	100.00	KOSPI		유통업	N	N	N	N	N	1676	-41	5	-2.39	2285302	1364	5.14	1705	1708	1665	2230	1202	1717	1675.44	1.87	0	233	1745	1730	1708	1693	1671	1720	1683	62	513	500	1230	1	1	12447744	209	4.76	0.19	12	0.01	352.00	8626.00	2530	20240513	-33.75	1553	20241210	7.92	2530	-33.75	20240513	1553	7.92	20241210	2530	-33.75	20240513	1553	7.92	20241210	0.03	N	088790	500	62 억	232657	N	N	0	N	N
26	20241226	160728	57	100.00	KOSPI		유통업	N	N	N	N	N	1717	-3	5	-0.17	45256617	26547	163.55	1720	1723	1686	2235	1204	1720	1704.77	1.88	0	-1287	1758	1738	1720	1700	1682	1749	1711	62	515	500	1230	1	1	12447744	214	4.88	0.20	12	0.21	352.00	8626.00	2530	20240513	-32.13	1553	20241210	10.56	2530	-32.13	20240513	1553	10.56	20241210	2530	-32.13	20240513	1553	10.56	20241210	0.03	N	088790	500	62 억	233944	N	N	0	N	N
27	20241226	150724	57	100.00	KOSPI		유통업	N	N	N	N	N	1713	-7	5	-0.41	33309839	19543	120.40	1720	1723	1686	2235	1204	1720	1704.44	1.88	0	-2011	1758	1738	1720	1700	1682	1749	1711	62	515	500	1230	1	1	12447744	213	4.87	0.20	12	0.16	352.00	8626.00	2530	20240513	-32.29	1553	20241210	10.30	2530	-32.29	20240513	1553	10.30	20241210	2530	-32.29	20240513	1553	10.30	20241210	0.03	N	088790	500	62 억	233944	N	N	0	N	N
28	20241226	140723	57	100.00	KOSPI		유통업	N	N	N	N	N	1714	-6	5	-0.35	10807832	6317	38.92	1720	1723	1698	2235	1204	1720	1710.91	1.88	0	-1800	1758	1738	1720	1700	1682	1749	1711	62	515	500	1230	1	1	12447744	213	4.87	0.20	12	0.05	352.00	8626.00	2530	20240513	-32.25	1553	20241210	10.37	2530	-32.25	20240513	1553	10.37	20241210	2530	-32.25	20240513	1553	10.37	20241210	0.03	N	088790	500	62 억	233944	N	N	0	N	N
29	20241226	130725	57	100.00	KOSPI		유통업	N	N	N	N	N	1712	-8	5	-0.47	10082855	5894	36.31	1720	1723	1698	2235	1204	1720	1710.70	1.88	0	-1679	1758	1738	1720	1700	1682	1749	1711	62	515	500	1230	1	1	12447744	213	4.86	0.20	12	0.05	352.00	8626.00	2530	20240513	-32.33	1553	20241210	10.24	2530	-32.33	20240513	1553	10.24	20241210	2530	-32.33	20240513	1553	10.24	20241210	0.03	N	088790	500	62 억	233944	N	N	0	N	N
30	20241226	120722	57	100.00	KOSPI		유통업	N	N	N	N	N	1701	-19	5	-1.10	9435310	5515	33.98	1720	1723	1698	2235	1204	1720	1710.84	1.88	0	-1448	1758	1738	1720	1700	1682	1749	1711	62	515	500	1230	1	1	12447744	212	4.83	0.20	12	0.04	352.00	8626.00	2530	20240513	-32.77	1553	20241210	9.53	2530	-32.77	20240513	1553	9.53	20241210	2530	-32.77	20240513	1553	9.53	20241210	0.03	N	088790	500	62 억	233944	N	N	0	N	N
31	20241226	110724	57	100.00	KOSPI		유통업	N	N	N	N	N	1700	-20	5	-1.16	4638691	2717	16.74	1720	1720	1698	2235	1204	1720	1707.28	1.88	0	-1133	1758	1738	1720	1700	1682	1749	1711	62	515	500	1230	1	1	12447744	212	4.83	0.20	12	0.02	352.00	8626.00	2530	20240513	-32.81	1553	20241210	9.47	2530	-32.81	20240513	1553	9.47	20241210	2530	-32.81	20240513	1553	9.47	20241210	0.03	N	088790	500	62 억	233944	N	N	0	N	N
32	20241226	100725	57	100.00	KOSPI		유통업	N	N	N	N	N	1711	-9	5	-0.52	2062407	1205	7.42	1720	1720	1704	2235	1204	1720	1711.54	1.88	0	68	1758	1738	1720	1700	1682	1749	1711	62	515	500	1230	1	1	12447744	213	4.86	0.20	12	0.01	352.00	8626.00	2530	20240513	-32.37	1553	20241210	10.17	2530	-32.37	20240513	1553	10.17	20241210	2530	-32.37	20240513	1553	10.17	20241210	0.03	N	088790	500	62 억	233944	N	N	0	N	N
33	20241226	090726	57	100.00	KOSPI		유통업	N	N	N	N	N	1707	-13	5	-0.76	550114	320	1.97	1720	1720	1707	2235	1204	1720	1719.11	1.88	0	-103	1758	1738	1720	1700	1682	1749	1711	62	515	500	1230	1	1	12447744	212	4.85	0.20	12	0.00	352.00	8626.00	2530	20240513	-32.53	1553	20241210	9.92	2530	-32.53	20240513	1553	9.92	20241210	2530	-32.53	20240513	1553	9.92	20241210	0.03	N	088790	500	62 억	233944	N	N	0	N	N
34	20241224	160724	57	100.00	KOSPI		유통업	N	N	N	N	N	1720	9	2	0.53	27839205	16232	52.26	1703	1740	1702	2220	1198	1711	1715.08	1.87	0	808	1754	1732	1693	1671	1632	1743	1682	62	509	500	1230	1	1	12447744	214	4.89	0.20	12	0.13	352.00	8626.00	2530	20240513	-32.02	1553	20241210	10.75	2530	-32.02	20240513	1553	10.75	20241210	2530	-32.02	20240513	1553	10.75	20241210	0.03	N	088790	500	62 억	233124	N	N	12	N	N
35	20241224	150724	57	100.00	KOSPI		유통업	N	N	N	N	N	1716	5	2	0.29	26565477	15489	49.87	1703	1740	1702	2220	1198	1711	1715.12	1.87	0	929	1754	1732	1693	1671	1632	1743	1682	62	509	500	1230	1	1	12447744	214	4.88	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.17	1553	20241210	10.50	2530	-32.17	20240513	1553	10.50	20241210	2530	-32.17	20240513	1553	10.50	20241210	0.03	N	088790	500	62 억	233124	N	N	12	N	N
36	20241224	140723	57	100.00	KOSPI		유통업	N	N	N	N	N	1716	5	2	0.29	26071046	15201	48.94	1703	1740	1702	2220	1198	1711	1715.09	1.87	0	975	1754	1732	1693	1671	1632	1743	1682	62	509	500	1230	1	1	12447744	214	4.88	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.17	1553	20241210	10.50	2530	-32.17	20240513	1553	10.50	20241210	2530	-32.17	20240513	1553	10.50	20241210	0.03	N	088790	500	62 억	233124	N	N	12	N	N
37	20241224	130724	57	100.00	KOSPI		유통업	N	N	N	N	N	1714	3	2	0.18	25168722	14674	47.25	1703	1740	1702	2220	1198	1711	1715.19	1.87	0	972	1754	1732	1693	1671	1632	1743	1682	62	509	500	1230	1	1	12447744	213	4.87	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.25	1553	20241210	10.37	2530	-32.25	20240513	1553	10.37	20241210	2530	-32.25	20240513	1553	10.37	20241210	0.03	N	088790	500	62 억	233124	N	N	12	N	N
38	20241224	120723	57	100.00	KOSPI		유통업	N	N	N	N	N	1712	1	2	0.06	24615664	14351	46.21	1703	1740	1702	2220	1198	1711	1715.26	1.87	0	960	1754	1732	1693	1671	1632	1743	1682	62	509	500	1230	1	1	12447744	213	4.86	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.33	1553	20241210	10.24	2530	-32.33	20240513	1553	10.24	20241210	2530	-32.33	20240513	1553	10.24	20241210	0.03	N	088790	500	62 억	233124	N	N	12	N	N
39	20241224	110725	57	100.00	KOSPI		유통업	N	N	N	N	N	1714	3	2	0.18	24442478	14250	45.88	1703	1740	1702	2220	1198	1711	1715.26	1.87	0	954	1754	1732	1693	1671	1632	1743	1682	62	509	500	1230	1	1	12447744	213	4.87	0.20	12	0.11	352.00	8626.00	2530	20240513	-32.25	1553	20241210	10.37	2530	-32.25	20240513	1553	10.37	20241210	2530	-32.25	20240513	1553	10.37	20241210	0.03	N	088790	500	62 억	233124	N	N	12	N	N
40	20241224	100724	57	100.00	KOSPI		유통업	N	N	N	N	N	1725	14	2	0.82	22839984	13316	42.87	1703	1740	1702	2220	1198	1711	1715.23	1.87	0	854	1754	1732	1693	1671	1632	1743	1682	62	509	500	1230	1	1	12447744	215	4.90	0.20	12	0.11	352.00	8626.00	2530	20240513	-31.82	1553	20241210	11.08	2530	-31.82	20240513	1553	11.08	20241210	2530	-31.82	20240513	1553	11.08	20241210	0.03	N	088790	500	62 억	233124	N	N	12	N	N
41	20241224	090727	57	100.00	KOSPI		유통업	N	N	N	N	N	1720	9	2	0.53	1917021	1121	3.61	1703	1720	1703	2220	1198	1711	1710.10	1.87	0	-129	1754	1732	1693	1671	1632	1743	1682	62	509	500	1230	1	1	12447744	214	4.89	0.20	12	0.01	352.00	8626.00	2530	20240513	-32.02	1553	20241210	10.75	2530	-32.02	20240513	1553	10.75	20241210	2530	-32.02	20240513	1553	10.75	20241210	0.03	N	088790	500	62 억	233124	N	N	12	N	N
42	20241223	160718	57	100.00	KOSPI		유통업	N	N	N	N	N	1711	6	2	0.35	52693186	31058	146.72	1705	1715	1654	2215	1194	1705	1696.61	1.86	0	2312	1779	1741	1703	1665	1627	1723	1647	62	510	500	1220	1	1	12447744	213	4.86	0.20	12	0.25	352.00	8626.00	2530	20240513	-32.37	1553	20241210	10.17	2530	-32.37	20240513	1553	10.17	20241210	2530	-32.37	20240513	1553	10.17	20241210	0.03	N	088790	500	62 억	231279	N	N	12	N	N
43	20241223	150723	57	100.00	KOSPI		유통업	N	N	N	N	N	1707	2	2	0.12	47669575	28092	132.71	1705	1715	1654	2215	1194	1705	1696.91	1.86	0	2297	1779	1741	1703	1665	1627	1723	1647	62	510	500	1220	1	1	12447744	212	4.85	0.20	12	0.23	352.00	8626.00	2530	20240513	-32.53	1553	20241210	9.92	2530	-32.53	20240513	1553	9.92	20241210	2530	-32.53	20240513	1553	9.92	20241210	0.03	N	088790	500	62 억	231279	N	N	1	N	N
44	20241223	140718	57	100.00	KOSPI		유통업	N	N	N	N	N	1713	8	2	0.47	46248712	27260	128.78	1705	1715	1654	2215	1194	1705	1696.58	1.86	0	1786	1779	1741	1703	1665	1627	1723	1647	62	510	500	1220	1	1	12447744	213	4.87	0.20	12	0.22	352.00	8626.00	2530	20240513	-32.29	1553	20241210	10.30	2530	-32.29	20240513	1553	10.30	20241210	2530	-32.29	20240513	1553	10.30	20241210	0.03	N	088790	500	62 억	231279	N	N	1	N	N
45	20241223	130718	57	100.00	KOSPI		유통업	N	N	N	N	N	1711	6	2	0.35	44421117	26192	123.73	1705	1715	1654	2215	1194	1705	1695.98	1.86	0	1221	1779	1741	1703	1665	1627	1723	1647	62	510	500	1220	1	1	12447744	213	4.86	0.20	12	0.21	352.00	8626.00	2530	20240513	-32.37	1553	20241210	10.17	2530	-32.37	20240513	1553	10.17	20241210	2530	-32.37	20240513	1553	10.17	20241210	0.03	N	088790	500	62 억	231279	N	N	1	N	N
46	20241223	120720	57	100.00	KOSPI		유통업	N	N	N	N	N	1711	6	2	0.35	44272452	26105	123.32	1705	1715	1654	2215	1194	1705	1695.94	1.86	0	1195	1779	1741	1703	1665	1627	1723	1647	62	510	500	1220	1	1	12447744	213	4.86	0.20	12	0.21	352.00	8626.00	2530	20240513	-32.37	1553	20241210	10.17	2530	-32.37	20240513	1553	10.17	20241210	2530	-32.37	20240513	1553	10.17	20241210	0.03	N	088790	500	62 억	231279	N	N	1	N	N
47	20241223	110718	57	100.00	KOSPI		유통업	N	N	N	N	N	1711	6	2	0.35	44185197	26054	123.08	1705	1715	1654	2215	1194	1705	1695.91	1.86	0	1195	1779	1741	1703	1665	1627	1723	1647	62	510	500	1220	1	1	12447744	213	4.86	0.20	12	0.21	352.00	8626.00	2530	20240513	-32.37	1553	20241210	10.17	2530	-32.37	20240513	1553	10.17	20241210	2530	-32.37	20240513	1553	10.17	20241210	0.03	N	088790	500	62 억	231279	N	N	1	N	N
48	20241223	100714	57	100.00	KOSPI		유통업	N	N	N	N	N	1694	-11	5	-0.65	18257331	10753	50.80	1705	1715	1654	2215	1194	1705	1697.88	1.86	0	912	1779	1741	1703	1665	1627	1723	1647	62	510	500	1220	1	1	12447744	211	4.81	0.20	12	0.09	352.00	8626.00	2530	20240513	-33.04	1553	20241210	9.08	2530	-33.04	20240513	1553	9.08	20241210	2530	-33.04	20240513	1553	9.08	20241210	0.03	N	088790	500	62 억	231279	N	N	1	N	N
49	20241223	090717	57	100.00	KOSPI		유통업	N	N	N	N	N	1698	-7	5	-0.41	3064037	1798	8.49	1705	1705	1654	2215	1194	1705	1704.14	1.86	0	284	1779	1741	1703	1665	1627	1723	1647	62	510	500	1220	1	1	12447744	211	4.82	0.20	12	0.01	352.00	8626.00	2530	20240513	-32.89	1553	20241210	9.34	2530	-32.89	20240513	1553	9.34	20241210	2530	-32.89	20240513	1553	9.34	20241210	0.03	N	088790	500	62 억	231279	N	N	1	N	N
50	20241220	160714	57	100.00	KOSPI		유통업	N	N	N	N	N	1705	-30	5	-1.73	36042375	21002	160.54	1720	1741	1665	2255	1215	1735	1716.18	1.86	0	-389	1767	1751	1719	1703	1671	1759	1711	62	520	500	1240	1	1	12447744	212	4.84	0.20	12	0.17	352.00	8626.00	2530	20240513	-32.61	1553	20241210	9.79	2530	-32.61	20240513	1553	9.79	20241210	2530	-32.61	20240513	1553	9.79	20241210	0.03	N	088790	500	62 억	231692	N	N	1	N	N
51	20241220	150718	57	100.00	KOSPI		유통업	N	N	N	N	N	1727	-8	5	-0.46	33058625	19252	147.16	1720	1741	1665	2255	1215	1735	1717.15	1.86	0	-393	1767	1751	1719	1703	1671	1759	1711	62	520	500	1240	1	1	12447744	215	4.91	0.20	12	0.15	352.00	8626.00	2530	20240513	-31.74	1553	20241210	11.20	2530	-31.74	20240513	1553	11.20	20241210	2530	-31.74	20240513	1553	11.20	20241210	0.03	N	088790	500	62 억	231692	N	N	0	N	N
52	20241220	140715	57	100.00	KOSPI		유통업	N	N	N	N	N	1726	-9	5	-0.52	32870817	19143	146.33	1720	1741	1665	2255	1215	1735	1717.12	1.86	0	-398	1767	1751	1719	1703	1671	1759	1711	62	520	500	1240	1	1	12447744	215	4.90	0.20	12	0.15	352.00	8626.00	2530	20240513	-31.78	1553	20241210	11.14	2530	-31.78	20240513	1553	11.14	20241210	2530	-31.78	20240513	1553	11.14	20241210	0.03	N	088790	500	62 억	231692	N	N	0	N	N
53	20241220	130714	57	100.00	KOSPI		유통업	N	N	N	N	N	1716	-19	5	-1.10	31785792	18511	141.50	1720	1741	1665	2255	1215	1735	1717.13	1.86	0	-364	1767	1751	1719	1703	1671	1759	1711	62	520	500	1240	1	1	12447744	214	4.88	0.20	12	0.15	352.00	8626.00	2530	20240513	-32.17	1553	20241210	10.50	2530	-32.17	20240513	1553	10.50	20241210	2530	-32.17	20240513	1553	10.50	20241210	0.03	N	088790	500	62 억	231692	N	N	0	N	N
54	20241220	120714	57	100.00	KOSPI		유통업	N	N	N	N	N	1718	-17	5	-0.98	23909271	13915	106.37	1720	1741	1665	2255	1215	1735	1718.24	1.86	0	-236	1767	1751	1719	1703	1671	1759	1711	62	520	500	1240	1	1	12447744	214	4.88	0.20	12	0.11	352.00	8626.00	2530	20240513	-32.09	1553	20241210	10.62	2530	-32.09	20240513	1553	10.62	20241210	2530	-32.09	20240513	1553	10.62	20241210	0.03	N	088790	500	62 억	231692	N	N	0	N	N
55	20241220	110714	57	100.00	KOSPI		유통업	N	N	N	N	N	1716	-19	5	-1.10	23782160	13841	105.80	1720	1741	1665	2255	1215	1735	1718.24	1.86	0	-236	1767	1751	1719	1703	1671	1759	1711	62	520	500	1240	1	1	12447744	214	4.88	0.20	12	0.11	352.00	8626.00	2530	20240513	-32.17	1553	20241210	10.50	2530	-32.17	20240513	1553	10.50	20241210	2530	-32.17	20240513	1553	10.50	20241210	0.03	N	088790	500	62 억	231692	N	N	0	N	N
56	20241220	100715	57	100.00	KOSPI		유통업	N	N	N	N	N	1732	-3	5	-0.17	16062249	9382	71.72	1720	1732	1665	2255	1215	1735	1712.03	1.86	0	-346	1767	1751	1719	1703	1671	1759	1711	62	520	500	1240	1	1	12447744	216	4.92	0.20	12	0.08	352.00	8626.00	2530	20240513	-31.54	1553	20241210	11.53	2530	-31.54	20240513	1553	11.53	20241210	2530	-31.54	20240513	1553	11.53	20241210	0.03	N	088790	500	62 억	231692	N	N	0	N	N
57	20241220	090716	57	100.00	KOSPI		유통업	N	N	N	N	N	1707	-28	5	-1.61	1334709	776	5.93	1720	1732	1707	2255	1215	1735	1719.99	1.86	0	-88	1767	1751	1719	1703	1671	1759	1711	62	520	500	1240	1	1	12447744	212	4.85	0.20	12	0.01	352.00	8626.00	2530	20240513	-32.53	1553	20241210	9.92	2530	-32.53	20240513	1553	9.92	20241210	2530	-32.53	20240513	1553	9.92	20241210	0.03	N	088790	500	62 억	231692	N	N	0	N	N
58	20241219	160713	57	100.00	KOSPI		유통업	N	N	N	N	N	1735	14	2	0.81	22028093	12850	82.47	1713	1735	1687	2235	1205	1721	1714.25	1.87	0	-745	1761	1740	1723	1702	1685	1751	1713	62	514	500	1230	1	1	12447744	216	4.93	0.20	12	0.10	352.00	8626.00	2530	20240513	-31.42	1553	20241210	11.72	2530	-31.42	20240513	1553	11.72	20241210	2530	-31.42	20240513	1553	11.72	20241210	0.03	N	088790	500	62 억	232437	N	N	9	N	N
59	20241219	150711	57	100.00	KOSPI		유통업	N	N	N	N	N	1731	10	2	0.58	20512642	11976	76.86	1713	1731	1687	2235	1205	1721	1712.81	1.87	0	-726	1761	1740	1723	1702	1685	1751	1713	62	514	500	1230	1	1	12447744	215	4.92	0.20	12	0.10	352.00	8626.00	2530	20240513	-31.58	1553	20241210	11.46	2530	-31.58	20240513	1553	11.46	20241210	2530	-31.58	20240513	1553	11.46	20241210	0.03	N	088790	500	62 억	232437	N	N	9	N	N
60	20241219	140713	57	100.00	KOSPI		유통업	N	N	N	N	N	1727	6	2	0.35	19875022	11607	74.49	1713	1730	1687	2235	1205	1721	1712.33	1.87	0	-718	1761	1740	1723	1702	1685	1751	1713	62	514	500	1230	1	1	12447744	215	4.91	0.20	12	0.09	352.00	8626.00	2530	20240513	-31.74	1553	20241210	11.20	2530	-31.74	20240513	1553	11.20	20241210	2530	-31.74	20240513	1553	11.20	20241210	0.03	N	088790	500	62 억	232437	N	N	9	N	N
61	20241219	130712	57	100.00	KOSPI		유통업	N	N	N	N	N	1701	-20	5	-1.16	6856107	4037	25.91	1713	1719	1687	2235	1205	1721	1698.32	1.87	0	-488	1761	1740	1723	1702	1685	1751	1713	62	514	500	1230	1	1	12447744	212	4.83	0.20	12	0.03	352.00	8626.00	2530	20240513	-32.77	1553	20241210	9.53	2530	-32.77	20240513	1553	9.53	20241210	2530	-32.77	20240513	1553	9.53	20241210	0.03	N	088790	500	62 억	232437	N	N	9	N	N
62	20241219	120714	57	100.00	KOSPI		유통업	N	N	N	N	N	1699	-22	5	-1.28	5946255	3501	22.47	1713	1719	1687	2235	1205	1721	1698.44	1.87	0	-340	1761	1740	1723	1702	1685	1751	1713	62	514	500	1230	1	1	12447744	211	4.83	0.20	12	0.03	352.00	8626.00	2530	20240513	-32.85	1553	20241210	9.40	2530	-32.85	20240513	1553	9.40	20241210	2530	-32.85	20240513	1553	9.40	20241210	0.03	N	088790	500	62 억	232437	N	N	9	N	N
63	20241219	110712	57	100.00	KOSPI		유통업	N	N	N	N	N	1698	-23	5	-1.34	4662410	2743	17.60	1713	1719	1687	2235	1205	1721	1699.75	1.87	0	-241	1761	1740	1723	1702	1685	1751	1713	62	514	500	1230	1	1	12447744	211	4.82	0.20	12	0.02	352.00	8626.00	2530	20240513	-32.89	1553	20241210	9.34	2530	-32.89	20240513	1553	9.34	20241210	2530	-32.89	20240513	1553	9.34	20241210	0.03	N	088790	500	62 억	232437	N	N	9	N	N
64	20241219	100704	57	100.00	KOSPI		유통업	N	N	N	N	N	1698	-23	5	-1.34	3923149	2307	14.81	1713	1719	1687	2235	1205	1721	1700.54	1.87	0	-154	1761	1740	1723	1702	1685	1751	1713	62	514	500	1230	1	1	12447744	211	4.82	0.20	12	0.02	352.00	8626.00	2530	20240513	-32.89	1553	20241210	9.34	2530	-32.89	20240513	1553	9.34	20241210	2530	-32.89	20240513	1553	9.34	20241210	0.03	N	088790	500	62 억	232437	N	N	9	N	N
65	20241219	090713	57	100.00	KOSPI		유통업	N	N	N	N	N	1717	-4	5	-0.23	411851	241	1.55	1713	1719	1708	2235	1205	1721	1708.93	1.87	0	-18	1761	1740	1723	1702	1685	1751	1713	62	514	500	1230	1	1	12447744	214	4.88	0.20	12	0.00	352.00	8626.00	2530	20240513	-32.13	1553	20241210	10.56	2530	-32.13	20240513	1553	10.56	20241210	2530	-32.13	20240513	1553	10.56	20241210	0.03	N	088790	500	62 억	232437	N	N	9	N	N
66	20241218	160709	57	100.00	KOSPI		유통업	N	N	N	N	N	1721	15	2	0.88	26815219	15573	97.05	1706	1744	1706	2215	1195	1706	1721.90	1.85	0	1787	1770	1737	1717	1684	1664	1728	1675	62	509	500	1220	1	1	12447744	214	4.89	0.20	12	0.13	352.00	8626.00	2530	20240513	-31.98	1553	20241210	10.82	2530	-31.98	20240513	1553	10.82	20241210	2530	-31.98	20240513	1553	10.82	20241210	0.03	N	088790	500	62 억	230670	N	N	9	N	N
67	20241218	150713	57	100.00	KOSPI		유통업	N	N	N	N	N	1718	12	2	0.70	26094300	15154	94.44	1706	1744	1706	2215	1195	1706	1721.94	1.85	0	1745	1770	1737	1717	1684	1664	1728	1675	62	509	500	1220	1	1	12447744	214	4.88	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.09	1553	20241210	10.62	2530	-32.09	20240513	1553	10.62	20241210	2530	-32.09	20240513	1553	10.62	20241210	0.03	N	088790	500	62 억	230670	N	N	0	N	N
68	20241218	140710	57	100.00	KOSPI		유통업	N	N	N	N	N	1715	9	2	0.53	17027297	9906	61.74	1706	1744	1706	2215	1195	1706	1718.89	1.85	0	890	1770	1737	1717	1684	1664	1728	1675	62	509	500	1220	1	1	12447744	213	4.87	0.20	12	0.08	352.00	8626.00	2530	20240513	-32.21	1553	20241210	10.43	2530	-32.21	20240513	1553	10.43	20241210	2530	-32.21	20240513	1553	10.43	20241210	0.03	N	088790	500	62 억	230670	N	N	0	N	N
69	20241218	130712	57	100.00	KOSPI		유통업	N	N	N	N	N	1723	17	2	1.00	13175963	7683	47.88	1706	1725	1706	2215	1195	1706	1714.95	1.85	0	504	1770	1737	1717	1684	1664	1728	1675	62	509	500	1220	1	1	12447744	214	4.89	0.20	12	0.06	352.00	8626.00	2530	20240513	-31.90	1553	20241210	10.95	2530	-31.90	20240513	1553	10.95	20241210	2530	-31.90	20240513	1553	10.95	20241210	0.03	N	088790	500	62 억	230670	N	N	0	N	N
70	20241218	120703	57	100.00	KOSPI		유통업	N	N	N	N	N	1719	13	2	0.76	12861047	7500	46.74	1706	1725	1706	2215	1195	1706	1714.81	1.85	0	403	1770	1737	1717	1684	1664	1728	1675	62	509	500	1220	1	1	12447744	214	4.88	0.20	12	0.06	352.00	8626.00	2530	20240513	-32.06	1553	20241210	10.69	2530	-32.06	20240513	1553	10.69	20241210	2530	-32.06	20240513	1553	10.69	20241210	0.03	N	088790	500	62 억	230670	N	N	0	N	N
71	20241218	110711	57	100.00	KOSPI		유통업	N	N	N	N	N	1717	11	2	0.64	12739126	7429	46.30	1706	1725	1706	2215	1195	1706	1714.78	1.85	0	387	1770	1737	1717	1684	1664	1728	1675	62	509	500	1220	1	1	12447744	214	4.88	0.20	12	0.06	352.00	8626.00	2530	20240513	-32.13	1553	20241210	10.56	2530	-32.13	20240513	1553	10.56	20241210	2530	-32.13	20240513	1553	10.56	20241210	0.03	N	088790	500	62 억	230670	N	N	0	N	N
72	20241218	100712	57	100.00	KOSPI		유통업	N	N	N	N	N	1725	19	2	1.11	5643355	3296	20.54	1706	1725	1706	2215	1195	1706	1712.18	1.85	0	425	1770	1737	1717	1684	1664	1728	1675	62	509	500	1220	1	1	12447744	215	4.90	0.20	12	0.03	352.00	8626.00	2530	20240513	-31.82	1553	20241210	11.08	2530	-31.82	20240513	1553	11.08	20241210	2530	-31.82	20240513	1553	11.08	20241210	0.03	N	088790	500	62 억	230670	N	N	0	N	N
73	20241218	090713	57	100.00	KOSPI		유통업	N	N	N	N	N	1713	7	2	0.41	775110	454	2.83	1706	1715	1706	2215	1195	1706	1707.29	1.85	0	22	1770	1737	1717	1684	1664	1728	1675	62	509	500	1220	1	1	12447744	213	4.87	0.20	12	0.00	352.00	8626.00	2530	20240513	-32.29	1553	20241210	10.30	2530	-32.29	20240513	1553	10.30	20241210	2530	-32.29	20240513	1553	10.30	20241210	0.03	N	088790	500	62 억	230670	N	N	0	N	N
74	20241217	160707	57	100.00	KOSPI			N	N	N	N	N	1706	-34	5	-1.95	26999810	15723	162.97	1740	1750	1697	2260	1218	1740	1717.22	1.85	0	484	1770	1755	1726	1711	1682	1762	1718	62	520	500	1250	1	1	12447744	212	4.85	0.20	12	0.13	352.00	8626.00	2530	20240513	-32.57	1553	20241210	9.85	2530	-32.57	20240513	1553	9.85	20241210	2530	-32.57	20240513	1553	9.85	20241210	0.03	N	088790	500	62 억	230186	N	N	0	N	N
75	20241217	150710	57	100.00	KOSPI			N	N	N	N	N	1704	-36	5	-2.07	24703506	14377	149.02	1740	1750	1697	2260	1218	1740	1718.27	1.85	0	487	1770	1755	1726	1711	1682	1762	1718	62	520	500	1250	1	1	12447744	212	4.84	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.65	1553	20241210	9.72	2530	-32.65	20240513	1553	9.72	20241210	2530	-32.65	20240513	1553	9.72	20241210	0.03	N	088790	500	62 억	230186	N	N	0	N	N
76	20241217	140707	57	100.00	KOSPI			N	N	N	N	N	1734	-6	5	-0.34	16367253	9530	98.78	1740	1750	1697	2260	1218	1740	1717.45	1.85	0	628	1770	1755	1726	1711	1682	1762	1718	62	520	500	1250	1	1	12447744	216	4.93	0.20	12	0.08	352.00	8626.00	2530	20240513	-31.46	1553	20241210	11.65	2530	-31.46	20240513	1553	11.65	20241210	2530	-31.46	20240513	1553	11.65	20241210	0.03	N	088790	500	62 억	230186	N	N	0	N	N
77	20241217	130658	57	100.00	KOSPI			N	N	N	N	N	1714	-26	5	-1.49	15928219	9275	96.13	1740	1750	1697	2260	1218	1740	1717.33	1.85	0	771	1770	1755	1726	1711	1682	1762	1718	62	520	500	1250	1	1	12447744	213	4.87	0.20	12	0.07	352.00	8626.00	2530	20240513	-32.25	1553	20241210	10.37	2530	-32.25	20240513	1553	10.37	20241210	2530	-32.25	20240513	1553	10.37	20241210	0.03	N	088790	500	62 억	230186	N	N	0	N	N
78	20241217	120654	57	100.00	KOSPI			N	N	N	N	N	1709	-31	5	-1.78	15042363	8757	90.76	1740	1750	1697	2260	1218	1740	1717.75	1.85	0	782	1770	1755	1726	1711	1682	1762	1718	62	520	500	1250	1	1	12447744	213	4.86	0.20	12	0.07	352.00	8626.00	2530	20240513	-32.45	1553	20241210	10.05	2530	-32.45	20240513	1553	10.05	20241210	2530	-32.45	20240513	1553	10.05	20241210	0.03	N	088790	500	62 억	230186	N	N	0	N	N
79	20241217	110657	57	100.00	KOSPI			N	N	N	N	N	1702	-38	5	-2.18	14675770	8542	88.54	1740	1750	1697	2260	1218	1740	1718.07	1.85	0	792	1770	1755	1726	1711	1682	1762	1718	62	520	500	1250	1	1	12447744	212	4.84	0.20	12	0.07	352.00	8626.00	2530	20240513	-32.73	1553	20241210	9.59	2530	-32.73	20240513	1553	9.59	20241210	2530	-32.73	20240513	1553	9.59	20241210	0.03	N	088790	500	62 억	230186	N	N	0	N	N
80	20241217	100701	57	100.00	KOSPI			N	N	N	N	N	1699	-41	5	-2.36	10112655	5858	60.72	1740	1750	1697	2260	1218	1740	1726.30	1.85	0	941	1770	1755	1726	1711	1682	1762	1718	62	520	500	1250	1	1	12447744	211	4.83	0.20	12	0.05	352.00	8626.00	2530	20240513	-32.85	1553	20241210	9.40	2530	-32.85	20240513	1553	9.40	20241210	2530	-32.85	20240513	1553	9.40	20241210	0.03	N	088790	500	62 억	230186	N	N	0	N	N
81	20241217	090708	57	100.00	KOSPI			N	N	N	N	N	1750	10	2	0.57	1186700	682	7.07	1740	1750	1740	2260	1218	1740	1740.03	1.85	0	0	1770	1755	1726	1711	1682	1762	1718	62	520	500	1250	1	1	12447744	218	4.97	0.20	12	0.01	352.00	8626.00	2530	20240513	-30.83	1553	20241210	12.69	2530	-30.83	20240513	1553	12.69	20241210	2530	-30.83	20240513	1553	12.69	20241210	0.03	N	088790	500	62 억	230186	N	N	0	N	N
82	20241216	160701	57	100.00	KOSPI			N	N	N	N	N	1740	21	2	1.22	15587180	9020	82.37	1729	1741	1697	2230	1204	1719	1728.07	1.85	0	338	1738	1728	1710	1700	1682	1733	1705	62	511	500	1230	1	1	12447744	217	4.94	0.20	12	0.07	352.00	8626.00	2530	20240513	-31.23	1553	20241210	12.04	2530	-31.23	20240513	1553	12.04	20241210	2530	-31.23	20240513	1553	12.04	20241210	0.02	N	088790	500	62 억	229848	N	N	12	N	N
83	20241216	150709	57	100.00	KOSPI			N	N	N	N	N	1741	22	2	1.28	15056480	8715	79.58	1729	1741	1697	2230	1204	1719	1727.65	1.85	0	452	1738	1728	1710	1700	1682	1733	1705	62	511	500	1230	1	1	12447744	217	4.95	0.20	12	0.07	352.00	8626.00	2530	20240513	-31.19	1553	20241210	12.11	2530	-31.19	20240513	1553	12.11	20241210	2530	-31.19	20240513	1553	12.11	20241210	0.02	N	088790	500	62 억	229848	N	N	12	N	N
84	20241216	140708	57	100.00	KOSPI			N	N	N	N	N	1738	19	2	1.11	9513639	5528	50.48	1729	1740	1697	2230	1204	1719	1720.99	1.85	0	179	1738	1728	1710	1700	1682	1733	1705	62	511	500	1230	1	1	12447744	216	4.94	0.20	12	0.04	352.00	8626.00	2530	20240513	-31.30	1553	20241210	11.91	2530	-31.30	20240513	1553	11.91	20241210	2530	-31.30	20240513	1553	11.91	20241210	0.02	N	088790	500	62 억	229848	N	N	12	N	N
85	20241216	130709	57	100.00	KOSPI			N	N	N	N	N	1740	21	2	1.22	7755509	4517	41.25	1729	1740	1697	2230	1204	1719	1716.96	1.85	0	179	1738	1728	1710	1700	1682	1733	1705	62	511	500	1230	1	1	12447744	217	4.94	0.20	12	0.04	352.00	8626.00	2530	20240513	-31.23	1553	20241210	12.04	2530	-31.23	20240513	1553	12.04	20241210	2530	-31.23	20240513	1553	12.04	20241210	0.02	N	088790	500	62 억	229848	N	N	12	N	N
86	20241216	120709	57	100.00	KOSPI			N	N	N	N	N	1740	21	2	1.22	7725929	4500	41.09	1729	1740	1697	2230	1204	1719	1716.87	1.85	0	179	1738	1728	1710	1700	1682	1733	1705	62	511	500	1230	1	1	12447744	217	4.94	0.20	12	0.04	352.00	8626.00	2530	20240513	-31.23	1553	20241210	12.04	2530	-31.23	20240513	1553	12.04	20241210	2530	-31.23	20240513	1553	12.04	20241210	0.02	N	088790	500	62 억	229848	N	N	12	N	N
87	20241216	110707	57	100.00	KOSPI			N	N	N	N	N	1740	21	2	1.22	7188232	4190	38.26	1729	1740	1697	2230	1204	1719	1715.57	1.85	0	174	1738	1728	1710	1700	1682	1733	1705	62	511	500	1230	1	1	12447744	217	4.94	0.20	12	0.03	352.00	8626.00	2530	20240513	-31.23	1553	20241210	12.04	2530	-31.23	20240513	1553	12.04	20241210	2530	-31.23	20240513	1553	12.04	20241210	0.02	N	088790	500	62 억	229848	N	N	12	N	N
88	20241216	100709	57	100.00	KOSPI			N	N	N	N	N	1740	21	2	1.22	5282518	3093	28.24	1729	1740	1697	2230	1204	1719	1707.89	1.85	0	209	1738	1728	1710	1700	1682	1733	1705	62	511	500	1230	1	1	12447744	217	4.94	0.20	12	0.02	352.00	8626.00	2530	20240513	-31.23	1553	20241210	12.04	2530	-31.23	20240513	1553	12.04	20241210	2530	-31.23	20240513	1553	12.04	20241210	0.02	N	088790	500	62 억	229848	N	N	12	N	N
89	20241216	090710	57	100.00	KOSPI			N	N	N	N	N	1697	-22	5	-1.28	4603661	2698	24.64	1729	1729	1697	2230	1204	1719	1706.32	1.85	0	154	1738	1728	1710	1700	1682	1733	1705	62	511	500	1230	1	1	12447744	211	4.82	0.20	12	0.02	352.00	8626.00	2530	20240513	-32.92	1553	20241210	9.27	2530	-32.92	20240513	1553	9.27	20241210	2530	-32.92	20240513	1553	9.27	20241210	0.02	N	088790	500	62 억	229848	N	N	12	N	N
90	20241213	160702	57	100.00	KOSPI			N	N	N	N	N	1719	14	2	0.82	17360351	10179	68.53	1705	1720	1692	2215	1194	1705	1705.51	1.84	0	985	1723	1713	1702	1692	1681	1719	1698	62	510	500	1220	1	1	12447744	214	4.88	0.20	12	0.08	352.00	8626.00	2530	20240513	-32.06	1553	20241210	10.69	2530	-32.06	20240513	1553	10.69	20241210	2530	-32.06	20240513	1553	10.69	20241210	0.02	N	088790	500	62 억	228863	N	N	12	N	N
91	20241213	150706	57	100.00	KOSPI			N	N	N	N	N	1719	14	2	0.82	17135176	10048	67.65	1705	1720	1692	2215	1194	1705	1705.33	1.84	0	987	1723	1713	1702	1692	1681	1719	1698	62	510	500	1220	1	1	12447744	214	4.88	0.20	12	0.08	352.00	8626.00	2530	20240513	-32.06	1553	20241210	10.69	2530	-32.06	20240513	1553	10.69	20241210	2530	-32.06	20240513	1553	10.69	20241210	0.02	N	088790	500	62 억	228863	N	N	0	N	N
92	20241213	140707	57	100.00	KOSPI			N	N	N	N	N	1718	13	2	0.76	16697278	9793	65.93	1705	1720	1692	2215	1194	1705	1705.02	1.84	0	878	1723	1713	1702	1692	1681	1719	1698	62	510	500	1220	1	1	12447744	214	4.88	0.20	12	0.08	352.00	8626.00	2530	20240513	-32.09	1553	20241210	10.62	2530	-32.09	20240513	1553	10.62	20241210	2530	-32.09	20240513	1553	10.62	20241210	0.02	N	088790	500	62 억	228863	N	N	0	N	N
93	20241213	130707	57	100.00	KOSPI			N	N	N	N	N	1718	13	2	0.76	16680098	9783	65.87	1705	1720	1692	2215	1194	1705	1705.01	1.84	0	878	1723	1713	1702	1692	1681	1719	1698	62	510	500	1220	1	1	12447744	214	4.88	0.20	12	0.08	352.00	8626.00	2530	20240513	-32.09	1553	20241210	10.62	2530	-32.09	20240513	1553	10.62	20241210	2530	-32.09	20240513	1553	10.62	20241210	0.02	N	088790	500	62 억	228863	N	N	0	N	N
94	20241213	120708	57	100.00	KOSPI			N	N	N	N	N	1711	6	2	0.35	16000594	9387	63.20	1705	1720	1692	2215	1194	1705	1704.55	1.84	0	895	1723	1713	1702	1692	1681	1719	1698	62	510	500	1220	1	1	12447744	213	4.86	0.20	12	0.08	352.00	8626.00	2530	20240513	-32.37	1553	20241210	10.17	2530	-32.37	20240513	1553	10.17	20241210	2530	-32.37	20240513	1553	10.17	20241210	0.02	N	088790	500	62 억	228863	N	N	0	N	N
95	20241213	110705	57	100.00	KOSPI			N	N	N	N	N	1703	-2	5	-0.12	15534233	9114	61.36	1705	1720	1692	2215	1194	1705	1704.44	1.84	0	770	1723	1713	1702	1692	1681	1719	1698	62	510	500	1220	1	1	12447744	212	4.84	0.20	12	0.07	352.00	8626.00	2530	20240513	-32.69	1553	20241210	9.66	2530	-32.69	20240513	1553	9.66	20241210	2530	-32.69	20240513	1553	9.66	20241210	0.02	N	088790	500	62 억	228863	N	N	0	N	N
96	20241213	100703	57	100.00	KOSPI			N	N	N	N	N	1698	-7	5	-0.41	11324430	6633	44.66	1705	1720	1696	2215	1194	1705	1707.29	1.84	0	393	1723	1713	1702	1692	1681	1719	1698	62	510	500	1220	1	1	12447744	211	4.82	0.20	12	0.05	352.00	8626.00	2530	20240513	-32.89	1553	20241210	9.34	2530	-32.89	20240513	1553	9.34	20241210	2530	-32.89	20240513	1553	9.34	20241210	0.02	N	088790	500	62 억	228863	N	N	0	N	N
97	20241213	090707	57	100.00	KOSPI			N	N	N	N	N	1715	10	2	0.59	226791	133	0.90	1705	1715	1705	2215	1194	1705	1705.20	1.84	0	-19	1723	1713	1702	1692	1681	1719	1698	62	510	500	1220	1	1	12447744	213	4.87	0.20	12	0.00	352.00	8626.00	2530	20240513	-32.21	1553	20241210	10.43	2530	-32.21	20240513	1553	10.43	20241210	2530	-32.21	20240513	1553	10.43	20241210	0.02	N	088790	500	62 억	228863	N	N	0	N	N
98	20241212	160710	57	100.00	KOSPI			N	N	N	N	N	1705	19	2	1.13	25205261	14853	43.70	1695	1712	1691	2190	1181	1686	1696.98	1.83	0	861	1758	1722	1691	1655	1624	1706	1639	62	504	500	1210	1	1	12447744	212	4.84	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.61	1553	20241210	9.79	2530	-32.61	20240513	1553	9.79	20241210	2530	-32.61	20240513	1553	9.79	20241210	0.04	N	088790	500	62 억	227994	N	N	0	N	N
99	20241212	150702	57	100.00	KOSPI			N	N	N	N	N	1712	26	2	1.54	24623428	14511	42.70	1695	1712	1692	2190	1181	1686	1696.88	1.83	0	826	1758	1722	1691	1655	1624	1706	1639	62	504	500	1210	1	1	12447744	213	4.86	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.33	1553	20241210	10.24	2530	-32.33	20240513	1553	10.24	20241210	2530	-32.33	20240513	1553	10.24	20241210	0.04	N	088790	500	62 억	227994	N	N	0	N	N
100	20241212	140701	57	100.00	KOSPI			N	N	N	N	N	1705	19	2	1.13	24353619	14353	42.23	1695	1712	1692	2190	1181	1686	1696.76	1.83	0	822	1758	1722	1691	1655	1624	1706	1639	62	504	500	1210	1	1	12447744	212	4.84	0.20	12	0.12	352.00	8626.00	2530	20240513	-32.61	1553	20241210	9.79	2530	-32.61	20240513	1553	9.79	20241210	2530	-32.61	20240513	1553	9.79	20241210	0.04	N	088790	500	62 억	227994	N	N	0	N	N
101	20241212	130659	57	100.00	KOSPI			N	N	N	N	N	1704	18	2	1.07	24031887	14164	41.68	1695	1712	1692	2190	1181	1686	1696.69	1.83	0	821	1758	1722	1691	1655	1624	1706	1639	62	504	500	1210	1	1	12447744	212	4.84	0.20	12	0.11	352.00	8626.00	2530	20240513	-32.65	1553	20241210	9.72	2530	-32.65	20240513	1553	9.72	20241210	2530	-32.65	20240513	1553	9.72	20241210	0.04	N	088790	500	62 억	227994	N	N	0	N	N
102	20241212	120647	57	100.00	KOSPI			N	N	N	N	N	1703	17	2	1.01	23128819	13634	40.12	1695	1712	1692	2190	1181	1686	1696.41	1.83	0	829	1758	1722	1691	1655	1624	1706	1639	62	504	500	1210	1	1	12447744	212	4.84	0.20	12	0.11	352.00	8626.00	2530	20240513	-32.69	1553	20241210	9.66	2530	-32.69	20240513	1553	9.66	20241210	2530	-32.69	20240513	1553	9.66	20241210	0.04	N	088790	500	62 억	227994	N	N	0	N	N
103	20241212	110658	57	100.00	KOSPI			N	N	N	N	N	1706	20	2	1.19	23074255	13602	40.02	1695	1712	1692	2190	1181	1686	1696.39	1.83	0	846	1758	1722	1691	1655	1624	1706	1639	62	504	500	1210	1	1	12447744	212	4.85	0.20	12	0.11	352.00	8626.00	2530	20240513	-32.57	1553	20241210	9.85	2530	-32.57	20240513	1553	9.85	20241210	2530	-32.57	20240513	1553	9.85	20241210	0.04	N	088790	500	62 억	227994	N	N	0	N	N
104	20241212	100656	57	100.00	KOSPI			N	N	N	N	N	1701	15	2	0.89	20027709	11811	34.75	1695	1712	1692	2190	1181	1686	1695.68	1.83	0	271	1758	1722	1691	1655	1624	1706	1639	62	504	500	1210	1	1	12447744	212	4.83	0.20	12	0.09	352.00	8626.00	2530	20240513	-32.77	1553	20241210	9.53	2530	-32.77	20240513	1553	9.53	20241210	2530	-32.77	20240513	1553	9.53	20241210	0.04	N	088790	500	62 억	227994	N	N	0	N	N
105	20241212	090703	57	100.00	KOSPI			N	N	N	N	N	1695	9	2	0.53	821406	483	1.42	1695	1704	1693	2190	1181	1686	1700.63	1.83	0	-199	1758	1722	1691	1655	1624	1706	1639	62	504	500	1210	1	1	12447744	211	4.82	0.20	12	0.00	352.00	8626.00	2530	20240513	-33.00	1553	20241210	9.14	2530	-33.00	20240513	1553	9.14	20241210	2530	-33.00	20240513	1553	9.14	20241210	0.04	N	088790	500	62 억	227994	N	N	0	N	N
106	20241211	160655	57	100.00	KOSPI			N	N	N	N	N	1686	39	2	2.37	57264766	33975	60.23	1692	1727	1660	2140	1153	1647	1685.50	1.79	0	5244	1727	1687	1620	1580	1513	1707	1600	62	493	500	1180	1	1	12447744	210	4.79	0.20	12	0.27	352.00	8626.00	2530	20240513	-33.36	1553	20241210	8.56	2530	-33.36	20240513	1553	8.56	20241210	2530	-33.36	20240513	1553	8.56	20241210	0.04	N	088790	500	62 억	222758	N	N	0	N	N
107	20241211	150550	57	100.00	KOSPI			N	N	N	N	N	1705	58	2	3.52	52090974	30952	54.87	1692	1705	1660	2140	1153	1647	1682.96	1.79	0	4766	1727	1687	1620	1580	1513	1707	1600	62	493	500	1180	1	1	12447744	212	4.84	0.20	12	0.25	352.00	8626.00	2530	20240513	-32.61	1553	20241210	9.79	2530	-32.61	20240513	1553	9.79	20241210	2530	-32.61	20240513	1553	9.79	20241210	0.04	N	088790	500	62 억	222758	N	N	0	N	N
108	20241211	140702	57	100.00	KOSPI			N	N	N	N	N	1691	44	2	2.67	47008166	27961	49.57	1692	1700	1660	2140	1153	1647	1681.20	1.79	0	4150	1727	1687	1620	1580	1513	1707	1600	62	493	500	1180	1	1	12447744	210	4.80	0.20	12	0.22	352.00	8626.00	2530	20240513	-33.16	1553	20241210	8.89	2530	-33.16	20240513	1553	8.89	20241210	2530	-33.16	20240513	1553	8.89	20241210	0.04	N	088790	500	62 억	222758	N	N	0	N	N
109	20241211	130703	57	100.00	KOSPI			N	N	N	N	N	1686	39	2	2.37	44897262	26713	47.36	1692	1700	1660	2140	1153	1647	1680.73	1.79	0	4085	1727	1687	1620	1580	1513	1707	1600	62	493	500	1180	1	1	12447744	210	4.79	0.20	12	0.21	352.00	8626.00	2530	20240513	-33.36	1553	20241210	8.56	2530	-33.36	20240513	1553	8.56	20241210	2530	-33.36	20240513	1553	8.56	20241210	0.04	N	088790	500	62 억	222758	N	N	0	N	N
110	20241211	120704	57	100.00	KOSPI			N	N	N	N	N	1688	41	2	2.49	44745476	26623	47.20	1692	1700	1660	2140	1153	1647	1680.71	1.79	0	4047	1727	1687	1620	1580	1513	1707	1600	62	493	500	1180	1	1	12447744	210	4.80	0.20	12	0.21	352.00	8626.00	2530	20240513	-33.28	1553	20241210	8.69	2530	-33.28	20240513	1553	8.69	20241210	2530	-33.28	20240513	1553	8.69	20241210	0.04	N	088790	500	62 억	222758	N	N	0	N	N
111	20241211	110701	57	100.00	KOSPI			N	N	N	N	N	1694	47	2	2.85	30246768	18055	32.01	1692	1697	1660	2140	1153	1647	1675.26	1.79	0	3168	1727	1687	1620	1580	1513	1707	1600	62	493	500	1180	1	1	12447744	211	4.81	0.20	12	0.15	352.00	8626.00	2530	20240513	-33.04	1553	20241210	9.08	2530	-33.04	20240513	1553	9.08	20241210	2530	-33.04	20240513	1553	9.08	20241210	0.04	N	088790	500	62 억	222758	N	N	0	N	N
112	20241211	100703	57	100.00	KOSPI			N	N	N	N	N	1675	28	2	1.70	26432101	15788	27.99	1692	1697	1660	2140	1153	1647	1674.19	1.79	0	2793	1727	1687	1620	1580	1513	1707	1600	62	493	500	1180	1	1	12447744	208	4.76	0.19	12	0.13	352.00	8626.00	2530	20240513	-33.79	1553	20241210	7.86	2530	-33.79	20240513	1553	7.86	20241210	2530	-33.79	20240513	1553	7.86	20241210	0.04	N	088790	500	62 억	222758	N	N	0	N	N
113	20241211	090706	57	100.00	KOSPI			N	N	N	N	N	1697	50	2	3.04	2267387	1347	2.39	1692	1697	1660	2140	1153	1647	1683.29	1.79	0	550	1727	1687	1620	1580	1513	1707	1600	62	493	500	1180	1	1	12447744	211	4.82	0.20	12	0.01	352.00	8626.00	2530	20240513	-32.92	1553	20241210	9.27	2530	-32.92	20240513	1553	9.27	20241210	2530	-32.92	20240513	1553	9.27	20241210	0.04	N	088790	500	62 억	222758	N	N	0	N	N
114	20241210	160657	57	100.00	KOSPI	신저가		N	N	N	N	N	1647	22	2	1.35	90943767	56404	209.16	1559	1660	1553	2110	1138	1625	1612.07	1.76	0	4050	1715	1669	1647	1601	1579	1659	1591	62	485	500	1170	1	1	12447744	205	4.68	0.19	12	0.45	352.00	8626.00	2530	20240513	-34.90	1553	20241210	6.05	2530	-34.90	20240513	1553	6.05	20241210	2530	-34.90	20240513	1553	6.05	20241210	0.05	N	088790	500	62 억	218708	N	N	0	N	N
115	20241210	150658	57	100.00	KOSPI	신저가		N	N	N	N	N	1634	9	2	0.55	83763969	52038	192.97	1559	1645	1553	2110	1138	1625	1609.67	1.76	0	3900	1715	1669	1647	1601	1579	1659	1591	62	485	500	1170	1	1	12447744	203	4.64	0.19	12	0.42	352.00	8626.00	2530	20240513	-35.42	1553	20241210	5.22	2530	-35.42	20240513	1553	5.22	20241210	2530	-35.42	20240513	1553	5.22	20241210	0.05	N	088790	500	62 억	218708	N	N	0	N	N
116	20241210	140658	57	100.00	KOSPI	신저가		N	N	N	N	N	1633	8	2	0.49	77854179	48420	179.55	1559	1645	1553	2110	1138	1625	1607.89	1.76	0	3616	1715	1669	1647	1601	1579	1659	1591	62	485	500	1170	1	1	12447744	203	4.64	0.19	12	0.39	352.00	8626.00	2530	20240513	-35.45	1553	20241210	5.15	2530	-35.45	20240513	1553	5.15	20241210	2530	-35.45	20240513	1553	5.15	20241210	0.05	N	088790	500	62 억	218708	N	N	0	N	N
117	20241210	130657	57	100.00	KOSPI	신저가		N	N	N	N	N	1632	7	2	0.43	67789896	42272	156.75	1559	1645	1553	2110	1138	1625	1603.66	1.76	0	3804	1715	1669	1647	1601	1579	1659	1591	62	485	500	1170	1	1	12447744	203	4.64	0.19	12	0.34	352.00	8626.00	2530	20240513	-35.49	1553	20241210	5.09	2530	-35.49	20240513	1553	5.09	20241210	2530	-35.49	20240513	1553	5.09	20241210	0.05	N	088790	500	62 억	218708	N	N	0	N	N
118	20241210	120657	57	100.00	KOSPI	신저가		N	N	N	N	N	1631	6	2	0.37	67252947	41942	155.53	1559	1645	1553	2110	1138	1625	1603.47	1.76	0	3991	1715	1669	1647	1601	1579	1659	1591	62	485	500	1170	1	1	12447744	203	4.63	0.19	12	0.34	352.00	8626.00	2530	20240513	-35.53	1553	20241210	5.02	2530	-35.53	20240513	1553	5.02	20241210	2530	-35.53	20240513	1553	5.02	20241210	0.05	N	088790	500	62 억	218708	N	N	0	N	N
119	20241210	110657	57	100.00	KOSPI	신저가		N	N	N	N	N	1615	-10	5	-0.62	40418239	25369	94.07	1559	1645	1553	2110	1138	1625	1593.21	1.76	0	3191	1715	1669	1647	1601	1579	1659	1591	62	485	500	1170	1	1	12447744	201	4.59	0.19	12	0.20	352.00	8626.00	2530	20240513	-36.17	1553	20241210	3.99	2530	-36.17	20240513	1553	3.99	20241210	2530	-36.17	20240513	1553	3.99	20241210	0.05	N	088790	500	62 억	218708	N	N	0	N	N
120	20241210	100657	57	100.00	KOSPI	신저가		N	N	N	N	N	1611	-14	5	-0.86	36902375	23189	85.99	1559	1645	1553	2110	1138	1625	1591.37	1.76	0	3375	1715	1669	1647	1601	1579	1659	1591	62	485	500	1170	1	1	12447744	201	4.58	0.19	12	0.19	352.00	8626.00	2530	20240513	-36.32	1553	20241210	3.73	2530	-36.32	20240513	1553	3.73	20241210	2530	-36.32	20240513	1553	3.73	20241210	0.05	N	088790	500	62 억	218708	N	N	0	N	N
121	20241210	090702	57	100.00	KOSPI	신저가		N	N	N	N	N	1625	0	3	0.00	17597377	11220	41.61	1559	1625	1553	2110	1138	1625	1568.39	1.76	0	1066	1715	1669	1647	1601	1579	1659	1591	62	485	500	1170	1	1	12447744	202	4.62	0.19	12	0.09	352.00	8626.00	2530	20240513	-35.77	1553	20241210	4.64	2530	-35.77	20240513	1553	4.64	20241210	2530	-35.77	20240513	1553	4.64	20241210	0.05	N	088790	500	62 억	218708	N	N	0	N	N
122	20241209	160655	57	100.00	KOSPI	신저가		N	N	N	N	N	1625	-68	5	-4.02	44294956	26930	36.87	1693	1693	1625	2200	1186	1693	1644.82	1.76	0	24	1824	1758	1712	1646	1600	1735	1623	62	507	500	1210	1	1	12447744	202	4.62	0.19	12	0.22	352.00	8626.00	2530	20240513	-35.77	1625	20241209	0.00	2530	-35.77	20240513	1625	0.00	20241209	2530	-35.77	20240513	1625	0.00	20241209	0.05	N	088790	500	62 억	218692	N	N	0	N	N
123	20241209	150656	57	100.00	KOSPI	신저가		N	N	N	N	N	1629	-64	5	-3.78	42827069	26027	35.63	1693	1693	1625	2200	1186	1693	1645.49	1.76	0	72	1824	1758	1712	1646	1600	1735	1623	62	507	500	1210	1	1	12447744	203	4.63	0.19	12	0.21	352.00	8626.00	2530	20240513	-35.61	1625	20241209	0.25	2530	-35.61	20240513	1625	0.25	20241209	2530	-35.61	20240513	1625	0.25	20241209	0.05	N	088790	500	62 억	218692	N	N	0	N	N
124	20241209	140657	57	100.00	KOSPI	신저가		N	N	N	N	N	1630	-63	5	-3.72	39016267	23684	32.43	1693	1693	1625	2200	1186	1693	1647.37	1.76	0	215	1824	1758	1712	1646	1600	1735	1623	62	507	500	1210	1	1	12447744	203	4.63	0.19	12	0.19	352.00	8626.00	2530	20240513	-35.57	1625	20241209	0.31	2530	-35.57	20240513	1625	0.31	20241209	2530	-35.57	20240513	1625	0.31	20241209	0.05	N	088790	500	62 억	218692	N	N	0	N	N
125	20241209	130659	57	100.00	KOSPI	신저가		N	N	N	N	N	1629	-64	5	-3.78	35516508	21535	29.48	1693	1693	1629	2200	1186	1693	1649.25	1.76	0	271	1824	1758	1712	1646	1600	1735	1623	62	507	500	1210	1	1	12447744	203	4.63	0.19	12	0.17	352.00	8626.00	2530	20240513	-35.61	1629	20241209	0.00	2530	-35.61	20240513	1629	0.00	20241209	2530	-35.61	20240513	1629	0.00	20241209	0.05	N	088790	500	62 억	218692	N	N	0	N	N
126	20241209	120655	57	100.00	KOSPI	신저가		N	N	N	N	N	1630	-63	5	-3.72	34579316	20960	28.70	1693	1693	1630	2200	1186	1693	1649.78	1.76	0	264	1824	1758	1712	1646	1600	1735	1623	62	507	500	1210	1	1	12447744	203	4.63	0.19	12	0.17	352.00	8626.00	2530	20240513	-35.57	1630	20241209	0.00	2530	-35.57	20240513	1630	0.00	20241209	2530	-35.57	20240513	1630	0.00	20241209	0.05	N	088790	500	62 억	218692	N	N	0	N	N
127	20241209	110657	57	100.00	KOSPI	신저가		N	N	N	N	N	1636	-57	5	-3.37	30240418	18301	25.06	1693	1693	1630	2200	1186	1693	1652.39	1.76	0	594	1824	1758	1712	1646	1600	1735	1623	62	507	500	1210	1	1	12447744	204	4.65	0.19	12	0.15	352.00	8626.00	2530	20240513	-35.34	1630	20241209	0.37	2530	-35.34	20240513	1630	0.37	20241209	2530	-35.34	20240513	1630	0.37	20241209	0.05	N	088790	500	62 억	218692	N	N	0	N	N
128	20241209	100654	57	100.00	KOSPI	신저가		N	N	N	N	N	1635	-58	5	-3.43	24425464	14752	20.20	1693	1693	1630	2200	1186	1693	1655.74	1.76	0	129	1824	1758	1712	1646	1600	1735	1623	62	507	500	1210	1	1	12447744	204	4.64	0.19	12	0.12	352.00	8626.00	2530	20240513	-35.38	1630	20241209	0.31	2530	-35.38	20240513	1630	0.31	20241209	2530	-35.38	20240513	1630	0.31	20241209	0.05	N	088790	500	62 억	218692	N	N	0	N	N
129	20241209	090651	57	100.00	KOSPI			N	N	N	N	N	1668	-25	5	-1.48	3664249	2166	2.97	1693	1693	1668	2200	1186	1693	1691.71	1.76	0	10	1824	1758	1712	1646	1600	1735	1623	62	507	500	1210	1	1	12447744	208	4.74	0.19	12	0.02	352.00	8626.00	2530	20240513	-34.07	1666	20241206	0.12	2530	-34.07	20240513	1666	0.12	20241206	2530	-34.07	20240513	1666	0.12	20241206	0.05	N	088790	500	62 억	218692	N	N	0	N	N
130	20241206	160649	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1693	-90	5	-5.05	124547133	73038	513.77	1775	1778	1666	2315	1249	1783	1705.24	1.75	0	-173	1823	1802	1779	1758	1735	1813	1769	62	532	500	1280	1	1	12447744	211	4.81	0.20	12	0.59	352.00	8626.00	2530	20240513	-33.08	1666	20241206	1.62	2530	-33.08	20240513	1666	1.62	20241206	2530	-33.08	20240513	1666	1.62	20241206	0.05	N	088790	500	62 억	218449	N	N	0	N	N
131	20241206	150653	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1698	-85	5	-4.77	108145512	63378	445.82	1775	1778	1666	2315	1249	1783	1706.36	1.75	0	16	1823	1802	1779	1758	1735	1813	1769	62	532	500	1280	1	1	12447744	211	4.82	0.20	12	0.51	352.00	8626.00	2530	20240513	-32.89	1666	20241206	1.92	2530	-32.89	20240513	1666	1.92	20241206	2530	-32.89	20240513	1666	1.92	20241206	0.05	N	088790	500	62 억	218449	N	N	0	N	N
132	20241206	140651	57	100.00	KOSPI		유통업	N	N	N	N	N	1704	-79	5	-4.43	84273337	49262	346.53	1775	1778	1689	2315	1249	1783	1710.72	1.75	0	1082	1823	1802	1779	1758	1735	1813	1769	62	532	500	1280	1	1	12447744	212	4.84	0.20	12	0.40	352.00	8626.00	2530	20240513	-32.65	1686	20240806	1.07	2530	-32.65	20240513	1686	1.07	20240806	2530	-32.65	20240513	1686	1.07	20240806	0.05	N	088790	500	62 억	218449	N	N	0	N	N
133	20241206	130651	57	100.00	KOSPI		유통업	N	N	N	N	N	1709	-74	5	-4.15	81776106	47798	336.23	1775	1778	1689	2315	1249	1783	1710.87	1.75	0	1557	1823	1802	1779	1758	1735	1813	1769	62	532	500	1280	1	1	12447744	213	4.86	0.20	12	0.38	352.00	8626.00	2530	20240513	-32.45	1686	20240806	1.36	2530	-32.45	20240513	1686	1.36	20240806	2530	-32.45	20240513	1686	1.36	20240806	0.05	N	088790	500	62 억	218449	N	N	0	N	N
134	20241206	120648	57	100.00	KOSPI		유통업	N	N	N	N	N	1711	-72	5	-4.04	76476210	44699	314.43	1775	1778	1689	2315	1249	1783	1710.92	1.75	0	1846	1823	1802	1779	1758	1735	1813	1769	62	532	500	1280	1	1	12447744	213	4.86	0.20	12	0.36	352.00	8626.00	2530	20240513	-32.37	1686	20240806	1.48	2530	-32.37	20240513	1686	1.48	20240806	2530	-32.37	20240513	1686	1.48	20240806	0.05	N	088790	500	62 억	218449	N	N	0	N	N
135	20241206	110649	57	100.00	KOSPI		유통업	N	N	N	N	N	1701	-82	5	-4.60	67284128	39312	276.53	1775	1778	1689	2315	1249	1783	1711.54	1.75	0	1079	1823	1802	1779	1758	1735	1813	1769	62	532	500	1280	1	1	12447744	212	4.83	0.20	12	0.32	352.00	8626.00	2530	20240513	-32.77	1686	20240806	0.89	2530	-32.77	20240513	1686	0.89	20240806	2530	-32.77	20240513	1686	0.89	20240806	0.05	N	088790	500	62 억	218449	N	N	0	N	N
136	20241206	100646	57	100.00	KOSPI		유통업	N	N	N	N	N	1755	-28	5	-1.57	3364611	1905	13.40	1775	1778	1755	2315	1249	1783	1766.20	1.75	0	-547	1823	1802	1779	1758	1735	1813	1769	62	532	500	1280	1	1	12447744	218	4.99	0.20	12	0.02	352.00	8626.00	2530	20240513	-30.63	1686	20240806	4.09	2530	-30.63	20240513	1686	4.09	20240806	2530	-30.63	20240513	1686	4.09	20240806	0.05	N	088790	500	62 억	218449	N	N	0	N	N
137	20241206	090651	57	100.00	KOSPI		유통업	N	N	N	N	N	1775	-8	5	-0.45	218325	123	0.87	1775	1775	1775	2315	1249	1783	1775.00	1.75	0	-111	1823	1802	1779	1758	1735	1813	1769	62	532	500	1280	1	1	12447744	221	5.04	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.84	1686	20240806	5.28	2530	-29.84	20240513	1686	5.28	20240806	2530	-29.84	20240513	1686	5.28	20240806	0.05	N	088790	500	62 억	218449	N	N	0	N	N
138	20241205	160640	57	100.00	KOSPI		유통업	N	N	N	N	N	1783	27	2	1.54	25224736	14215	68.04	1756	1800	1756	2280	1230	1756	1774.52	1.75	0	-273	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	222	5.07	0.21	12	0.11	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.05	N	088790	500	62 억	218325	N	N	0	N	N
139	20241205	150643	57	100.00	KOSPI		유통업	N	N	N	N	N	1766	10	2	0.57	24307893	13698	65.56	1756	1800	1756	2280	1230	1756	1774.56	1.75	0	-124	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	220	5.02	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.20	1686	20240806	4.74	2530	-30.20	20240513	1686	4.74	20240806	2530	-30.20	20240513	1686	4.74	20240806	0.05	N	088790	500	62 억	218325	N	N	0	N	N
140	20241205	140634	57	100.00	KOSPI		유통업	N	N	N	N	N	1767	11	2	0.63	23409323	13192	63.14	1756	1800	1756	2280	1230	1756	1774.51	1.75	0	-124	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	220	5.02	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.16	1686	20240806	4.80	2530	-30.16	20240513	1686	4.80	20240806	2530	-30.16	20240513	1686	4.80	20240806	0.05	N	088790	500	62 억	218325	N	N	0	N	N
141	20241205	130640	57	100.00	KOSPI		유통업	N	N	N	N	N	1767	11	2	0.63	23236028	13094	62.67	1756	1800	1756	2280	1230	1756	1774.56	1.75	0	-125	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	220	5.02	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.16	1686	20240806	4.80	2530	-30.16	20240513	1686	4.80	20240806	2530	-30.16	20240513	1686	4.80	20240806	0.05	N	088790	500	62 억	218325	N	N	0	N	N
142	20241205	120640	57	100.00	KOSPI		유통업	N	N	N	N	N	1765	9	2	0.51	21492763	12106	57.94	1756	1800	1756	2280	1230	1756	1775.38	1.75	0	-108	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	220	5.01	0.20	12	0.10	352.00	8626.00	2530	20240513	-30.24	1686	20240806	4.69	2530	-30.24	20240513	1686	4.69	20240806	2530	-30.24	20240513	1686	4.69	20240806	0.05	N	088790	500	62 억	218325	N	N	0	N	N
143	20241205	110640	57	100.00	KOSPI		유통업	N	N	N	N	N	1773	17	2	0.97	20778874	11703	56.01	1756	1800	1756	2280	1230	1756	1775.52	1.75	0	-181	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	221	5.04	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.92	1686	20240806	5.16	2530	-29.92	20240513	1686	5.16	20240806	2530	-29.92	20240513	1686	5.16	20240806	0.05	N	088790	500	62 억	218325	N	N	0	N	N
144	20241205	100636	57	100.00	KOSPI		유통업	N	N	N	N	N	1783	27	2	1.54	13283662	7484	35.82	1756	1800	1756	2280	1230	1756	1774.94	1.75	0	-353	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	222	5.07	0.21	12	0.06	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.05	N	088790	500	62 억	218325	N	N	0	N	N
145	20241205	090641	57	100.00	KOSPI		유통업	N	N	N	N	N	1778	22	2	1.25	1891690	1075	5.15	1756	1780	1756	2280	1230	1756	1759.71	1.75	0	-232	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	221	5.05	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.72	1686	20240806	5.46	2530	-29.72	20240513	1686	5.46	20240806	2530	-29.72	20240513	1686	5.46	20240806	0.05	N	088790	500	62 억	218325	N	N	0	N	N
146	20241204	160628	57	100.00	KOSPI		유통업	N	N	N	N	N	1756	-51	5	-2.82	34277715	19091	86.56	1713	1830	1713	2345	1265	1807	1795.49	1.76	0	-682	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	219	4.99	0.20	12	0.15	352.00	8626.00	2530	20240513	-30.59	1686	20240806	4.15	2530	-30.59	20240513	1686	4.15	20240806	2530	-30.59	20240513	1686	4.15	20240806	0.04	N	088790	500	62 억	219412	N	N	0	N	N
147	20241204	150630	57	100.00	KOSPI		유통업	N	N	N	N	N	1797	-10	5	-0.55	31701622	17624	79.91	1713	1830	1713	2345	1265	1807	1798.78	1.76	0	556	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	224	5.11	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.04	N	088790	500	62 억	219412	N	N	0	N	N
148	20241204	140629	57	100.00	KOSPI		유통업	N	N	N	N	N	1786	-21	5	-1.16	30525241	16966	76.93	1713	1830	1713	2345	1265	1807	1799.20	1.76	0	123	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	222	5.07	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.41	1686	20240806	5.93	2530	-29.41	20240513	1686	5.93	20240806	2530	-29.41	20240513	1686	5.93	20240806	0.04	N	088790	500	62 억	219412	N	N	0	N	N
149	20241204	130626	57	100.00	KOSPI		유통업	N	N	N	N	N	1812	5	2	0.28	25737792	14276	64.73	1713	1830	1713	2345	1265	1807	1802.87	1.76	0	-1099	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	226	5.15	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.38	1686	20240806	7.47	2530	-28.38	20240513	1686	7.47	20240806	2530	-28.38	20240513	1686	7.47	20240806	0.04	N	088790	500	62 억	219412	N	N	0	N	N
150	20241204	120624	57	100.00	KOSPI		유통업	N	N	N	N	N	1813	6	2	0.33	23083480	12813	58.10	1713	1830	1713	2345	1265	1807	1801.57	1.76	0	-1010	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	226	5.15	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.34	1686	20240806	7.53	2530	-28.34	20240513	1686	7.53	20240806	2530	-28.34	20240513	1686	7.53	20240806	0.04	N	088790	500	62 억	219412	N	N	0	N	N
151	20241204	110616	57	100.00	KOSPI		유통업	N	N	N	N	N	1816	9	2	0.50	21758676	12073	54.74	1713	1830	1713	2345	1265	1807	1802.26	1.76	0	-875	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	226	5.16	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.22	1686	20240806	7.71	2530	-28.22	20240513	1686	7.71	20240806	2530	-28.22	20240513	1686	7.71	20240806	0.04	N	088790	500	62 억	219412	N	N	0	N	N
152	20241204	100620	57	100.00	KOSPI		유통업	N	N	N	N	N	1815	8	2	0.44	10467954	5894	26.72	1713	1815	1713	2345	1265	1807	1776.04	1.76	0	-154	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	226	5.16	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.04	N	088790	500	62 억	219412	N	N	0	N	N
153	20241204	090629	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	-9	5	-0.50	5084914	2900	13.15	1713	1800	1713	2345	1265	1807	1753.42	1.76	0	654	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	224	5.11	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.04	N	088790	500	62 억	219412	N	N	0	N	N
154	20241203	160654	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	27	2	1.52	37744661	20979	106.69	1781	1813	1781	2310	1246	1780	1799.16	1.75	0	1011	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	225	5.13	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.58	1686	20240806	7.18	2530	-28.58	20240513	1686	7.18	20240806	2530	-28.58	20240513	1686	7.18	20240806	0.04	N	088790	500	62 억	218401	N	N	0	N	N
155	20241203	150721	57	100.00	KOSPI		유통업	N	N	N	N	N	1810	30	2	1.69	36850343	20484	104.18	1781	1813	1781	2310	1246	1780	1798.98	1.75	0	992	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	225	5.14	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.04	N	088790	500	62 억	218401	N	N	0	N	N
156	20241203	140707	57	100.00	KOSPI		유통업	N	N	N	N	N	1797	17	2	0.96	29004015	16146	82.11	1781	1813	1781	2310	1246	1780	1796.36	1.75	0	895	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	224	5.11	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.04	N	088790	500	62 억	218401	N	N	0	N	N
157	20241203	130707	57	100.00	KOSPI		유통업	N	N	N	N	N	1800	20	2	1.12	28696621	15975	81.24	1781	1813	1781	2310	1246	1780	1796.35	1.75	0	875	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	224	5.11	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.04	N	088790	500	62 억	218401	N	N	0	N	N
158	20241203	120719	57	100.00	KOSPI		유통업	N	N	N	N	N	1800	20	2	1.12	22978856	12798	65.09	1781	1813	1781	2310	1246	1780	1795.50	1.75	0	849	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	224	5.11	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.04	N	088790	500	62 억	218401	N	N	0	N	N
159	20241203	110702	57	100.00	KOSPI		유통업	N	N	N	N	N	1783	3	2	0.17	20846460	11610	59.04	1781	1813	1781	2310	1246	1780	1795.56	1.75	0	632	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	222	5.07	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.04	N	088790	500	62 억	218401	N	N	0	N	N
160	20241203	100650	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	18	2	1.01	12070607	6718	34.17	1781	1813	1781	2310	1246	1780	1796.76	1.75	0	288	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	224	5.11	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.04	N	088790	500	62 억	218401	N	N	0	N	N
161	20241203	090646	57	100.00	KOSPI		유통업	N	N	N	N	N	1790	10	2	0.56	2991704	1678	8.53	1781	1790	1781	2310	1246	1780	1782.90	1.75	0	354	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	223	5.09	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.25	1686	20240806	6.17	2530	-29.25	20240513	1686	6.17	20240806	2530	-29.25	20240513	1686	6.17	20240806	0.04	N	088790	500	62 억	218401	N	N	0	N	N
162	20241202	160633	57	100.00	KOSPI		유통업	N	N	N	N	N	1780	-49	5	-2.68	35770932	19662	107.47	1829	1850	1780	2375	1281	1829	1819.29	1.76	0	-611	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	222	5.06	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.64	1686	20240806	5.58	2530	-29.64	20240513	1686	5.58	20240806	2530	-29.64	20240513	1686	5.58	20240806	0.04	N	088790	500	62 억	219012	N	N	0	N	N
163	20241202	150727	57	100.00	KOSPI		유통업	N	N	N	N	N	1806	-23	5	-1.26	35244978	19368	105.86	1829	1850	1795	2375	1281	1829	1819.75	1.76	0	-532	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	225	5.13	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.62	1686	20240806	7.12	2530	-28.62	20240513	1686	7.12	20240806	2530	-28.62	20240513	1686	7.12	20240806	0.04	N	088790	500	62 억	219012	N	N	0	N	N
164	20241202	140659	57	100.00	KOSPI		유통업	N	N	N	N	N	1811	-18	5	-0.98	25199196	13825	75.57	1829	1850	1795	2375	1281	1829	1822.73	1.76	0	85	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	225	5.14	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.42	1686	20240806	7.41	2530	-28.42	20240513	1686	7.41	20240806	2530	-28.42	20240513	1686	7.41	20240806	0.04	N	088790	500	62 억	219012	N	N	0	N	N
165	20241202	130649	57	100.00	KOSPI		유통업	N	N	N	N	N	1799	-30	5	-1.64	23749555	13024	71.19	1829	1850	1795	2375	1281	1829	1823.52	1.76	0	75	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	224	5.11	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.89	1686	20240806	6.70	2530	-28.89	20240513	1686	6.70	20240806	2530	-28.89	20240513	1686	6.70	20240806	0.04	N	088790	500	62 억	219012	N	N	0	N	N
166	20241202	120704	57	100.00	KOSPI		유통업	N	N	N	N	N	1815	-14	5	-0.77	19567801	10711	58.55	1829	1850	1809	2375	1281	1829	1826.89	1.76	0	312	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	226	5.16	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.04	N	088790	500	62 억	219012	N	N	0	N	N
167	20241202	110627	57	100.00	KOSPI		유통업	N	N	N	N	N	1810	-19	5	-1.04	18231849	9975	54.52	1829	1850	1809	2375	1281	1829	1827.75	1.76	0	519	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	225	5.14	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.04	N	088790	500	62 억	219012	N	N	0	N	N
168	20241202	100629	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	1	2	0.05	8618081	4699	25.68	1829	1850	1829	2375	1281	1829	1834.02	1.76	0	241	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	228	5.20	0.21	12	0.04	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.04	N	088790	500	62 억	219012	N	N	0	N	N
169	20241202	090628	57	100.00	KOSPI		유통업	N	N	N	N	N	1830	1	2	0.05	2447269	1338	7.31	1829	1830	1829	2375	1281	1829	1829.05	1.76	0	67	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	228	5.20	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.04	N	088790	500	62 억	219012	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History