KissMeData/010420/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	marketWarningCode	shortOverheated
2	20241231	160255	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	-985	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	110084	N	N	0	N	00	N
3	20241231	150257	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	-985	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	110084	N	N	0	N	00	N
4	20241231	140255	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	-985	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	110084	N	N	0	N	00	N
5	20241231	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	-985	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	110084	N	N	0	N	00	N
6	20241231	120254	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	-985	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	110084	N	N	0	N	00	N
7	20241231	110254	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	-985	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	110084	N	N	0	N	00	N
8	20241231	100257	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	-985	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	110084	N	N	0	N	00	N
9	20241231	090256	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	-985	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	110084	N	N	0	N	00	N
10	20241230	160254	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	19554029	17593	186.84	1111	1115	1100	1444	778	1111	1111.47	0.54	0	-985	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	111069	N	N	0	N	00	N
11	20241230	150256	57	100.00	KOSPI	유통	N	N	N	N	N	1111	0	3	0.00	17587317	15827	168.09	1111	1115	1100	1444	778	1111	1111.22	0.54	0	-670	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.73	0.53	12	0.08	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	111069	N	N	0	N	00	N
12	20241230	140255	57	100.00	KOSPI	유통	N	N	N	N	N	1114	3	2	0.27	17190832	15471	164.31	1111	1115	1100	1444	778	1111	1111.16	0.54	0	-670	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.08	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	111069	N	N	0	N	00	N
13	20241230	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1115	4	2	0.36	14911093	13415	142.47	1111	1115	1100	1444	778	1111	1111.52	0.54	0	-1034	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.75	0.53	12	0.07	-194.00	2094.00	1517	20241114	-26.50	910	20240806	22.53	1517	-26.50	20241114	910	22.53	20240806	1517	-26.50	20241114	910	22.53	20240806	0.23	N	010420	500	102 억	111069	N	N	0	N	00	N
14	20241230	120254	57	100.00	KOSPI	유통	N	N	N	N	N	1115	4	2	0.36	11705847	10524	111.77	1111	1115	1100	1444	778	1111	1112.30	0.54	0	-1034	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.75	0.53	12	0.05	-194.00	2094.00	1517	20241114	-26.50	910	20240806	22.53	1517	-26.50	20241114	910	22.53	20240806	1517	-26.50	20241114	910	22.53	20240806	0.23	N	010420	500	102 억	111069	N	N	0	N	00	N
15	20241230	110255	57	100.00	KOSPI	유통	N	N	N	N	N	1111	0	3	0.00	10672223	9590	101.85	1111	1115	1110	1444	778	1111	1112.85	0.54	0	-1034	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.73	0.53	12	0.05	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	111069	N	N	0	N	00	N
16	20241230	100256	57	100.00	KOSPI	유통	N	N	N	N	N	1115	4	2	0.36	7084572	6368	67.63	1111	1115	1110	1444	778	1111	1112.53	0.54	0	-618	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.75	0.53	12	0.03	-194.00	2094.00	1517	20241114	-26.50	910	20240806	22.53	1517	-26.50	20241114	910	22.53	20240806	1517	-26.50	20241114	910	22.53	20240806	0.23	N	010420	500	102 억	111069	N	N	0	N	00	N
17	20241230	090256	57	100.00	KOSPI	유통	N	N	N	N	N	1111	0	3	0.00	4167361	3751	39.84	1111	1111	1111	1444	778	1111	1111.00	0.54	0	-489	1131	1120	1115	1104	1099	1118	1102	102	333	500	770	1	1	20493012	228	-5.73	0.53	12	0.02	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	111069	N	N	0	N	00	N
18	20241227	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	1111	1	2	0.09	10480527	9416	33.59	1121	1126	1110	1443	777	1110	1113.06	0.54	0	-602	1118	1114	1108	1104	1098	1116	1106	102	333	500	770	1	1	20493012	228	-5.73	0.53	12	0.05	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	111649	N	N	0	N	00	N
19	20241227	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1113	3	2	0.27	10119272	9091	32.43	1121	1126	1110	1443	777	1110	1113.11	0.54	0	-567	1118	1114	1108	1104	1098	1116	1106	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.04	-194.00	2094.00	1517	20241114	-26.63	910	20240806	22.31	1517	-26.63	20241114	910	22.31	20240806	1517	-26.63	20241114	910	22.31	20240806	0.23	N	010420	500	102 억	111649	N	N	0	N	00	N
20	20241227	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	1114	4	2	0.36	7497727	6732	24.01	1121	1126	1110	1443	777	1110	1113.74	0.54	0	-441	1118	1114	1108	1104	1098	1116	1106	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.03	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	111649	N	N	0	N	00	N
21	20241227	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	1114	4	2	0.36	7481017	6717	23.96	1121	1126	1110	1443	777	1110	1113.74	0.54	0	-441	1118	1114	1108	1104	1098	1116	1106	102	333	500	770	1	1	20493012	228	-5.74	0.53	12	0.03	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	111649	N	N	0	N	00	N
22	20241227	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	1115	5	2	0.45	6557748	5886	21.00	1121	1126	1110	1443	777	1110	1114.13	0.54	0	-251	1118	1114	1108	1104	1098	1116	1106	102	333	500	770	1	1	20493012	228	-5.75	0.53	12	0.03	-194.00	2094.00	1517	20241114	-26.50	910	20240806	22.53	1517	-26.50	20241114	910	22.53	20240806	1517	-26.50	20241114	910	22.53	20240806	0.23	N	010420	500	102 억	111649	N	N	0	N	00	N
23	20241227	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1118	8	2	0.72	5901298	5295	18.89	1121	1126	1110	1443	777	1110	1114.50	0.54	0	-251	1118	1114	1108	1104	1098	1116	1106	102	333	500	770	1	1	20493012	229	-5.76	0.53	12	0.03	-194.00	2094.00	1517	20241114	-26.30	910	20240806	22.86	1517	-26.30	20241114	910	22.86	20240806	1517	-26.30	20241114	910	22.86	20240806	0.23	N	010420	500	102 억	111649	N	N	0	N	00	N
24	20241227	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1117	7	2	0.63	5777358	5184	18.49	1121	1126	1110	1443	777	1110	1114.46	0.54	0	-251	1118	1114	1108	1104	1098	1116	1106	102	333	500	770	1	1	20493012	229	-5.76	0.53	12	0.03	-194.00	2094.00	1517	20241114	-26.37	910	20240806	22.75	1517	-26.37	20241114	910	22.75	20240806	1517	-26.37	20241114	910	22.75	20240806	0.23	N	010420	500	102 억	111649	N	N	0	N	00	N
25	20241227	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	1111	1	2	0.09	1819083	1618	5.77	1121	1126	1111	1443	777	1110	1124.28	0.54	0	-251	1118	1114	1108	1104	1098	1116	1106	102	333	500	770	1	1	20493012	228	-5.73	0.53	12	0.01	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	111649	N	N	0	N	00	N
26	20241226	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	1110	5	2	0.45	30951273	28034	103.29	1102	1112	1102	1436	774	1105	1104.01	0.55	0	-260	1122	1113	1102	1093	1082	1108	1088	102	331	500	770	1	1	20493012	227	-5.72	0.53	12	0.14	-194.00	2094.00	1517	20241114	-26.83	910	20240806	21.98	1517	-26.83	20241114	910	21.98	20240806	1517	-26.83	20241114	910	21.98	20240806	0.24	N	010420	500	102 억	111873	N	N	0	N	00	N
27	20241226	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1112	7	2	0.63	29923079	27105	99.87	1102	1112	1102	1436	774	1105	1103.91	0.55	0	-224	1122	1113	1102	1093	1082	1108	1088	102	331	500	770	1	1	20493012	228	-5.73	0.53	12	0.13	-194.00	2094.00	1517	20241114	-26.70	910	20240806	22.20	1517	-26.70	20241114	910	22.20	20240806	1517	-26.70	20241114	910	22.20	20240806	0.24	N	010420	500	102 억	111873	N	N	0	N	00	N
28	20241226	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	1105	0	3	0.00	26099072	23652	87.14	1102	1110	1102	1436	774	1105	1103.37	0.55	0	-224	1122	1113	1102	1093	1082	1108	1088	102	331	500	770	1	1	20493012	226	-5.70	0.53	12	0.12	-194.00	2094.00	1517	20241114	-27.16	910	20240806	21.43	1517	-27.16	20241114	910	21.43	20240806	1517	-27.16	20241114	910	21.43	20240806	0.24	N	010420	500	102 억	111873	N	N	0	N	00	N
29	20241226	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1110	5	2	0.45	22723084	20603	75.91	1102	1110	1102	1436	774	1105	1102.75	0.55	0	-224	1122	1113	1102	1093	1082	1108	1088	102	331	500	770	1	1	20493012	227	-5.72	0.53	12	0.10	-194.00	2094.00	1517	20241114	-26.83	910	20240806	21.98	1517	-26.83	20241114	910	21.98	20240806	1517	-26.83	20241114	910	21.98	20240806	0.24	N	010420	500	102 억	111873	N	N	0	N	00	N
30	20241226	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	1105	0	3	0.00	21586112	19574	72.12	1102	1105	1102	1436	774	1105	1102.63	0.55	0	-224	1122	1113	1102	1093	1082	1108	1088	102	331	500	770	1	1	20493012	226	-5.70	0.53	12	0.10	-194.00	2094.00	1517	20241114	-27.16	910	20240806	21.43	1517	-27.16	20241114	910	21.43	20240806	1517	-27.16	20241114	910	21.43	20240806	0.24	N	010420	500	102 억	111873	N	N	0	N	00	N
31	20241226	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1103	-2	5	-0.18	18770451	17024	62.72	1102	1105	1102	1436	774	1105	1102.37	0.55	0	-224	1122	1113	1102	1093	1082	1108	1088	102	331	500	770	1	1	20493012	226	-5.69	0.53	12	0.08	-194.00	2094.00	1517	20241114	-27.29	910	20240806	21.21	1517	-27.29	20241114	910	21.21	20240806	1517	-27.29	20241114	910	21.21	20240806	0.24	N	010420	500	102 억	111873	N	N	0	N	00	N
32	20241226	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	1102	-3	5	-0.27	15651012	14195	52.30	1102	1105	1102	1436	774	1105	1102.31	0.55	0	-51	1122	1113	1102	1093	1082	1108	1088	102	331	500	770	1	1	20493012	226	-5.68	0.53	12	0.07	-194.00	2094.00	1517	20241114	-27.36	910	20240806	21.10	1517	-27.36	20241114	910	21.10	20240806	1517	-27.36	20241114	910	21.10	20240806	0.24	N	010420	500	102 억	111873	N	N	0	N	00	N
33	20241226	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	1102	-3	5	-0.27	1943690	1760	6.48	1102	1102	1102	1436	774	1105	1102.00	0.55	0	-25	1122	1113	1102	1093	1082	1108	1088	102	331	500	770	1	1	20493012	226	-5.68	0.53	12	0.01	-194.00	2094.00	1517	20241114	-27.36	910	20240806	21.10	1517	-27.36	20241114	910	21.10	20240806	1517	-27.36	20241114	910	21.10	20240806	0.24	N	010420	500	102 억	111873	N	N	0	N	00	N
34	20241224	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	1105	1	2	0.09	29896183	27141	203.20	1110	1111	1091	1435	773	1104	1101.51	0.56	0	-2877	1116	1109	1098	1091	1080	1113	1095	102	331	500	770	1	1	20493012	226	-5.70	0.53	12	0.13	-194.00	2094.00	1517	20241114	-27.16	910	20240806	21.43	1517	-27.16	20241114	910	21.43	20240806	1517	-27.16	20241114	910	21.43	20240806	0.24	N	010420	500	102 억	114715	N	N	21	N	00	N
35	20241224	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1105	1	2	0.09	27252275	24732	185.16	1110	1111	1091	1435	773	1104	1101.90	0.56	0	-2655	1116	1109	1098	1091	1080	1113	1095	102	331	500	770	1	1	20493012	226	-5.70	0.53	12	0.12	-194.00	2094.00	1517	20241114	-27.16	910	20240806	21.43	1517	-27.16	20241114	910	21.43	20240806	1517	-27.16	20241114	910	21.43	20240806	0.24	N	010420	500	102 억	114715	N	N	21	N	00	N
36	20241224	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	1101	-3	5	-0.27	14451750	13039	97.62	1110	1111	1098	1435	773	1104	1108.35	0.56	0	-1898	1116	1109	1098	1091	1080	1113	1095	102	331	500	770	1	1	20493012	226	-5.68	0.53	12	0.06	-194.00	2094.00	1517	20241114	-27.42	910	20240806	20.99	1517	-27.42	20241114	910	20.99	20240806	1517	-27.42	20241114	910	20.99	20240806	0.24	N	010420	500	102 억	114715	N	N	21	N	00	N
37	20241224	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	1109	5	2	0.45	14423070	13013	97.42	1110	1111	1098	1435	773	1104	1108.36	0.56	0	-1898	1116	1109	1098	1091	1080	1113	1095	102	331	500	770	1	1	20493012	227	-5.72	0.53	12	0.06	-194.00	2094.00	1517	20241114	-26.90	910	20240806	21.87	1517	-26.90	20241114	910	21.87	20240806	1517	-26.90	20241114	910	21.87	20240806	0.24	N	010420	500	102 억	114715	N	N	21	N	00	N
38	20241224	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	1101	-3	5	-0.27	14310802	12911	96.66	1110	1111	1098	1435	773	1104	1108.42	0.56	0	-1898	1116	1109	1098	1091	1080	1113	1095	102	331	500	770	1	1	20493012	226	-5.68	0.53	12	0.06	-194.00	2094.00	1517	20241114	-27.42	910	20240806	20.99	1517	-27.42	20241114	910	20.99	20240806	1517	-27.42	20241114	910	20.99	20240806	0.24	N	010420	500	102 억	114715	N	N	21	N	00	N
39	20241224	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1110	6	2	0.54	12293060	11077	82.93	1110	1111	1102	1435	773	1104	1109.78	0.56	0	-1921	1116	1109	1098	1091	1080	1113	1095	102	331	500	770	1	1	20493012	227	-5.72	0.53	12	0.05	-194.00	2094.00	1517	20241114	-26.83	910	20240806	21.98	1517	-26.83	20241114	910	21.98	20240806	1517	-26.83	20241114	910	21.98	20240806	0.24	N	010420	500	102 억	114715	N	N	21	N	00	N
40	20241224	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	1108	4	2	0.36	9644034	8689	65.05	1110	1111	1108	1435	773	1104	1109.91	0.56	0	-1919	1116	1109	1098	1091	1080	1113	1095	102	331	500	770	1	1	20493012	227	-5.71	0.53	12	0.04	-194.00	2094.00	1517	20241114	-26.96	910	20240806	21.76	1517	-26.96	20241114	910	21.76	20240806	1517	-26.96	20241114	910	21.76	20240806	0.24	N	010420	500	102 억	114715	N	N	21	N	00	N
41	20241224	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	1111	7	2	0.63	5784382	5211	39.01	1110	1111	1110	1435	773	1104	1110.03	0.56	0	-1918	1116	1109	1098	1091	1080	1113	1095	102	331	500	770	1	1	20493012	228	-5.73	0.53	12	0.03	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.24	N	010420	500	102 억	114715	N	N	21	N	00	N
42	20241223	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1104	10	2	0.91	14625295	13355	43.99	1094	1105	1087	1422	766	1094	1095.12	0.56	0	273	1113	1103	1088	1078	1063	1096	1071	102	328	500	760	1	1	20493012	226	-5.69	0.53	12	0.07	-194.00	2094.00	1517	20241114	-27.22	910	20240806	21.32	1517	-27.22	20241114	910	21.32	20240806	1517	-27.22	20241114	910	21.32	20240806	0.23	N	010420	500	102 억	115129	N	N	21	N	00	N
43	20241223	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1105	11	2	1.01	14475067	13219	43.54	1094	1105	1087	1422	766	1094	1095.02	0.56	0	310	1113	1103	1088	1078	1063	1096	1071	102	328	500	760	1	1	20493012	226	-5.70	0.53	12	0.06	-194.00	2094.00	1517	20241114	-27.16	910	20240806	21.43	1517	-27.16	20241114	910	21.43	20240806	1517	-27.16	20241114	910	21.43	20240806	0.23	N	010420	500	102 억	115129	N	N	5	N	00	N
44	20241223	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1095	1	2	0.09	13173575	12041	39.66	1094	1105	1087	1422	766	1094	1094.06	0.56	0	311	1113	1103	1088	1078	1063	1096	1071	102	328	500	760	1	1	20493012	224	-5.64	0.52	12	0.06	-194.00	2094.00	1517	20241114	-27.82	910	20240806	20.33	1517	-27.82	20241114	910	20.33	20240806	1517	-27.82	20241114	910	20.33	20240806	0.23	N	010420	500	102 억	115129	N	N	5	N	00	N
45	20241223	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	1102	8	2	0.73	12360921	11305	37.24	1094	1102	1087	1422	766	1094	1093.40	0.56	0	-411	1113	1103	1088	1078	1063	1096	1071	102	328	500	760	1	1	20493012	226	-5.68	0.53	12	0.06	-194.00	2094.00	1517	20241114	-27.36	910	20240806	21.10	1517	-27.36	20241114	910	21.10	20240806	1517	-27.36	20241114	910	21.10	20240806	0.23	N	010420	500	102 억	115129	N	N	5	N	00	N
46	20241223	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	1100	6	2	0.55	11092839	10153	33.44	1094	1102	1087	1422	766	1094	1092.57	0.56	0	-411	1113	1103	1088	1078	1063	1096	1071	102	328	500	760	1	1	20493012	225	-5.67	0.53	12	0.05	-194.00	2094.00	1517	20241114	-27.49	910	20240806	20.88	1517	-27.49	20241114	910	20.88	20240806	1517	-27.49	20241114	910	20.88	20240806	0.23	N	010420	500	102 억	115129	N	N	5	N	00	N
47	20241223	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1088	-6	5	-0.55	10178575	9321	30.70	1094	1102	1087	1422	766	1094	1092.00	0.56	0	-303	1113	1103	1088	1078	1063	1096	1071	102	328	500	760	1	1	20493012	223	-5.61	0.52	12	0.05	-194.00	2094.00	1517	20241114	-28.28	910	20240806	19.56	1517	-28.28	20241114	910	19.56	20240806	1517	-28.28	20241114	910	19.56	20240806	0.23	N	010420	500	102 억	115129	N	N	5	N	00	N
48	20241223	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1101	7	2	0.64	7346113	6720	22.13	1094	1102	1087	1422	766	1094	1093.17	0.56	0	-303	1113	1103	1088	1078	1063	1096	1071	102	328	500	760	1	1	20493012	226	-5.68	0.53	12	0.03	-194.00	2094.00	1517	20241114	-27.42	910	20240806	20.99	1517	-27.42	20241114	910	20.99	20240806	1517	-27.42	20241114	910	20.99	20240806	0.23	N	010420	500	102 억	115129	N	N	5	N	00	N
49	20241223	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1094	0	3	0.00	2741564	2506	8.25	1094	1094	1094	1422	766	1094	1094.00	0.56	0	-307	1113	1103	1088	1078	1063	1096	1071	102	328	500	760	1	1	20493012	224	-5.64	0.52	12	0.01	-194.00	2094.00	1517	20241114	-27.88	910	20240806	20.22	1517	-27.88	20241114	910	20.22	20240806	1517	-27.88	20241114	910	20.22	20240806	0.23	N	010420	500	102 억	115129	N	N	5	N	00	N
50	20241220	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	1094	-5	5	-0.45	33063644	30361	49.26	1098	1098	1073	1428	770	1099	1089.02	0.57	0	-1400	1127	1113	1105	1091	1083	1109	1087	102	329	500	760	1	1	20493012	224	-5.64	0.52	12	0.15	-194.00	2094.00	1517	20241114	-27.88	910	20240806	20.22	1517	-27.88	20241114	910	20.22	20240806	1517	-27.88	20241114	910	20.22	20240806	0.23	N	010420	500	102 억	116536	N	N	5	N	00	N
51	20241220	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	1086	-13	5	-1.18	32263930	29630	48.07	1098	1098	1073	1428	770	1099	1088.89	0.57	0	-1055	1127	1113	1105	1091	1083	1109	1087	102	329	500	760	1	1	20493012	223	-5.60	0.52	12	0.14	-194.00	2094.00	1517	20241114	-28.41	910	20240806	19.34	1517	-28.41	20241114	910	19.34	20240806	1517	-28.41	20241114	910	19.34	20240806	0.23	N	010420	500	102 억	116536	N	N	0	N	00	N
52	20241220	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1080	-19	5	-1.73	31237054	28692	46.55	1098	1098	1073	1428	770	1099	1088.70	0.57	0	-1035	1127	1113	1105	1091	1083	1109	1087	102	329	500	760	1	1	20493012	221	-5.57	0.52	12	0.14	-194.00	2094.00	1517	20241114	-28.81	910	20240806	18.68	1517	-28.81	20241114	910	18.68	20240806	1517	-28.81	20241114	910	18.68	20240806	0.23	N	010420	500	102 억	116536	N	N	0	N	00	N
53	20241220	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1096	-3	5	-0.27	28858934	26508	43.01	1098	1098	1073	1428	770	1099	1088.69	0.57	0	-1020	1127	1113	1105	1091	1083	1109	1087	102	329	500	760	1	1	20493012	225	-5.65	0.52	12	0.13	-194.00	2094.00	1517	20241114	-27.75	910	20240806	20.44	1517	-27.75	20241114	910	20.44	20240806	1517	-27.75	20241114	910	20.44	20240806	0.23	N	010420	500	102 억	116536	N	N	0	N	00	N
54	20241220	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1096	-3	5	-0.27	26156185	24037	39.00	1098	1098	1073	1428	770	1099	1088.16	0.57	0	-1068	1127	1113	1105	1091	1083	1109	1087	102	329	500	760	1	1	20493012	225	-5.65	0.52	12	0.12	-194.00	2094.00	1517	20241114	-27.75	910	20240806	20.44	1517	-27.75	20241114	910	20.44	20240806	1517	-27.75	20241114	910	20.44	20240806	0.23	N	010420	500	102 억	116536	N	N	0	N	00	N
55	20241220	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1080	-19	5	-1.73	19157664	17587	28.53	1098	1098	1073	1428	770	1099	1089.31	0.57	0	-969	1127	1113	1105	1091	1083	1109	1087	102	329	500	760	1	1	20493012	221	-5.57	0.52	12	0.09	-194.00	2094.00	1517	20241114	-28.81	910	20240806	18.68	1517	-28.81	20241114	910	18.68	20240806	1517	-28.81	20241114	910	18.68	20240806	0.23	N	010420	500	102 억	116536	N	N	0	N	00	N
56	20241220	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1083	-16	5	-1.46	13173509	12041	19.53	1098	1098	1083	1428	770	1099	1094.05	0.57	0	289	1127	1113	1105	1091	1083	1109	1087	102	329	500	760	1	1	20493012	222	-5.58	0.52	12	0.06	-194.00	2094.00	1517	20241114	-28.61	910	20240806	19.01	1517	-28.61	20241114	910	19.01	20240806	1517	-28.61	20241114	910	19.01	20240806	0.23	N	010420	500	102 억	116536	N	N	0	N	00	N
57	20241220	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1098	-1	5	-0.09	429153	391	0.63	1098	1098	1097	1428	770	1099	1097.58	0.57	0	-33	1127	1113	1105	1091	1083	1109	1087	102	329	500	760	1	1	20493012	225	-5.66	0.52	12	0.00	-194.00	2094.00	1517	20241114	-27.62	910	20240806	20.66	1517	-27.62	20241114	910	20.66	20240806	1517	-27.62	20241114	910	20.66	20240806	0.23	N	010420	500	102 억	116536	N	N	0	N	00	N
58	20241219	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	1099	-12	5	-1.08	68240242	61638	131.54	1108	1119	1097	1444	778	1111	1107.11	0.58	0	-2375	1128	1119	1111	1102	1094	1124	1107	102	333	500	770	1	1	20493012	225	-5.66	0.52	12	0.30	-194.00	2094.00	1517	20241114	-27.55	910	20240806	20.77	1517	-27.55	20241114	910	20.77	20240806	1517	-27.55	20241114	910	20.77	20240806	0.23	N	010420	500	102 억	118904	N	N	0	N	00	N
59	20241219	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1110	-1	5	-0.09	59857952	54029	115.31	1108	1119	1097	1444	778	1111	1107.89	0.58	0	-2002	1128	1119	1111	1102	1094	1124	1107	102	333	500	770	1	1	20493012	227	-5.72	0.53	12	0.26	-194.00	2094.00	1517	20241114	-26.83	910	20240806	21.98	1517	-26.83	20241114	910	21.98	20240806	1517	-26.83	20241114	910	21.98	20240806	0.23	N	010420	500	102 억	118904	N	N	0	N	00	N
60	20241219	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1118	7	2	0.63	52188563	47165	100.66	1108	1119	1097	1444	778	1111	1106.51	0.58	0	-2036	1128	1119	1111	1102	1094	1124	1107	102	333	500	770	1	1	20493012	229	-5.76	0.53	12	0.23	-194.00	2094.00	1517	20241114	-26.30	910	20240806	22.86	1517	-26.30	20241114	910	22.86	20240806	1517	-26.30	20241114	910	22.86	20240806	0.23	N	010420	500	102 억	118904	N	N	0	N	00	N
61	20241219	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1107	-4	5	-0.36	44650521	40376	86.17	1108	1119	1097	1444	778	1111	1105.87	0.58	0	-2034	1128	1119	1111	1102	1094	1124	1107	102	333	500	770	1	1	20493012	227	-5.71	0.53	12	0.20	-194.00	2094.00	1517	20241114	-27.03	910	20240806	21.65	1517	-27.03	20241114	910	21.65	20240806	1517	-27.03	20241114	910	21.65	20240806	0.23	N	010420	500	102 억	118904	N	N	0	N	00	N
62	20241219	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1111	0	3	0.00	39229084	35472	75.70	1108	1111	1097	1444	778	1111	1105.92	0.58	0	-2565	1128	1119	1111	1102	1094	1124	1107	102	333	500	770	1	1	20493012	228	-5.73	0.53	12	0.17	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	118904	N	N	0	N	00	N
63	20241219	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1100	-11	5	-0.99	32751275	29616	63.21	1108	1111	1100	1444	778	1111	1105.86	0.58	0	-1524	1128	1119	1111	1102	1094	1124	1107	102	333	500	770	1	1	20493012	225	-5.67	0.53	12	0.14	-194.00	2094.00	1517	20241114	-27.49	910	20240806	20.88	1517	-27.49	20241114	910	20.88	20240806	1517	-27.49	20241114	910	20.88	20240806	0.23	N	010420	500	102 억	118904	N	N	0	N	00	N
64	20241219	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1108	-3	5	-0.27	22668372	20473	43.69	1108	1111	1101	1444	778	1111	1107.23	0.58	0	-2402	1128	1119	1111	1102	1094	1124	1107	102	333	500	770	1	1	20493012	227	-5.71	0.53	12	0.10	-194.00	2094.00	1517	20241114	-26.96	910	20240806	21.76	1517	-26.96	20241114	910	21.76	20240806	1517	-26.96	20241114	910	21.76	20240806	0.23	N	010420	500	102 억	118904	N	N	0	N	00	N
65	20241219	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1111	0	3	0.00	3255642	2936	6.27	1108	1111	1107	1444	778	1111	1108.87	0.58	0	10	1128	1119	1111	1102	1094	1124	1107	102	333	500	770	1	1	20493012	228	-5.73	0.53	12	0.01	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	118904	N	N	0	N	00	N
66	20241218	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1111	4	2	0.36	51930644	46857	220.69	1107	1120	1103	1439	775	1107	1108.28	0.57	0	2753	1116	1111	1106	1101	1096	1114	1104	102	332	500	770	1	1	20493012	228	-5.73	0.53	12	0.23	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	116329	N	N	0	N	00	N
67	20241218	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	1114	7	2	0.63	50230217	45327	213.48	1107	1120	1103	1439	775	1107	1108.17	0.57	0	2896	1116	1111	1106	1101	1096	1114	1104	102	332	500	770	1	1	20493012	228	-5.74	0.53	12	0.22	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	116329	N	N	0	N	00	N
68	20241218	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	1114	7	2	0.63	45747953	41306	194.55	1107	1120	1103	1439	775	1107	1107.54	0.57	0	2828	1116	1111	1106	1101	1096	1114	1104	102	332	500	770	1	1	20493012	228	-5.74	0.53	12	0.20	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	116329	N	N	0	N	00	N
69	20241218	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1108	1	2	0.09	26098750	23531	110.83	1107	1120	1103	1439	775	1107	1109.12	0.57	0	5129	1116	1111	1106	1101	1096	1114	1104	102	332	500	770	1	1	20493012	227	-5.71	0.53	12	0.11	-194.00	2094.00	1517	20241114	-26.96	910	20240806	21.76	1517	-26.96	20241114	910	21.76	20240806	1517	-26.96	20241114	910	21.76	20240806	0.23	N	010420	500	102 억	116329	N	N	0	N	00	N
70	20241218	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1114	7	2	0.63	25126513	22657	106.71	1107	1120	1103	1439	775	1107	1109.00	0.57	0	5211	1116	1111	1106	1101	1096	1114	1104	102	332	500	770	1	1	20493012	228	-5.74	0.53	12	0.11	-194.00	2094.00	1517	20241114	-26.57	910	20240806	22.42	1517	-26.57	20241114	910	22.42	20240806	1517	-26.57	20241114	910	22.42	20240806	0.23	N	010420	500	102 억	116329	N	N	0	N	00	N
71	20241218	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1111	4	2	0.36	18953563	17107	80.57	1107	1120	1103	1439	775	1107	1107.94	0.57	0	5474	1116	1111	1106	1101	1096	1114	1104	102	332	500	770	1	1	20493012	228	-5.73	0.53	12	0.08	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	116329	N	N	0	N	00	N
72	20241218	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1112	5	2	0.45	17779908	16047	75.58	1107	1120	1103	1439	775	1107	1107.99	0.57	0	5494	1116	1111	1106	1101	1096	1114	1104	102	332	500	770	1	1	20493012	228	-5.73	0.53	12	0.08	-194.00	2094.00	1517	20241114	-26.70	910	20240806	22.20	1517	-26.70	20241114	910	22.20	20240806	1517	-26.70	20241114	910	22.20	20240806	0.23	N	010420	500	102 억	116329	N	N	0	N	00	N
73	20241218	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1120	13	2	1.17	14252485	12855	60.55	1107	1120	1103	1439	775	1107	1108.71	0.57	0	5049	1116	1111	1106	1101	1096	1114	1104	102	332	500	770	1	1	20493012	230	-5.77	0.53	12	0.06	-194.00	2094.00	1517	20241114	-26.17	910	20240806	23.08	1517	-26.17	20241114	910	23.08	20240806	1517	-26.17	20241114	910	23.08	20240806	0.23	N	010420	500	102 억	116329	N	N	0	N	00	N
74	20241217	160247	57	100.00	KOSPI		N	N	N	N	N	1107	6	2	0.54	23504916	21227	36.01	1101	1111	1101	1431	771	1101	1107.33	0.58	0	-1806	1123	1111	1096	1084	1069	1118	1091	102	330	500	770	1	1	20493012	227	-5.71	0.53	12	0.10	-194.00	2094.00	1517	20241114	-27.03	910	20240806	21.65	1517	-27.03	20241114	910	21.65	20240806	1517	-27.03	20241114	910	21.65	20240806	0.23	N	010420	500	102 억	118099	N	N	2	N	00	N
75	20241217	150248	57	100.00	KOSPI		N	N	N	N	N	1109	8	2	0.73	21300610	19236	32.63	1101	1111	1101	1431	771	1101	1107.35	0.58	0	-1700	1123	1111	1096	1084	1069	1118	1091	102	330	500	770	1	1	20493012	227	-5.72	0.53	12	0.09	-194.00	2094.00	1517	20241114	-26.90	910	20240806	21.87	1517	-26.90	20241114	910	21.87	20240806	1517	-26.90	20241114	910	21.87	20240806	0.23	N	010420	500	102 억	118099	N	N	2	N	00	N
76	20241217	140249	57	100.00	KOSPI		N	N	N	N	N	1110	9	2	0.82	16994669	15354	26.05	1101	1111	1101	1431	771	1101	1106.87	0.58	0	-1595	1123	1111	1096	1084	1069	1118	1091	102	330	500	770	1	1	20493012	227	-5.72	0.53	12	0.07	-194.00	2094.00	1517	20241114	-26.83	910	20240806	21.98	1517	-26.83	20241114	910	21.98	20240806	1517	-26.83	20241114	910	21.98	20240806	0.23	N	010420	500	102 억	118099	N	N	2	N	00	N
77	20241217	130244	57	100.00	KOSPI		N	N	N	N	N	1110	9	2	0.82	15474533	13984	23.72	1101	1111	1101	1431	771	1101	1106.61	0.58	0	-1595	1123	1111	1096	1084	1069	1118	1091	102	330	500	770	1	1	20493012	227	-5.72	0.53	12	0.07	-194.00	2094.00	1517	20241114	-26.83	910	20240806	21.98	1517	-26.83	20241114	910	21.98	20240806	1517	-26.83	20241114	910	21.98	20240806	0.23	N	010420	500	102 억	118099	N	N	2	N	00	N
78	20241217	120248	57	100.00	KOSPI		N	N	N	N	N	1110	9	2	0.82	15174833	13714	23.27	1101	1111	1101	1431	771	1101	1106.54	0.58	0	-1595	1123	1111	1096	1084	1069	1118	1091	102	330	500	770	1	1	20493012	227	-5.72	0.53	12	0.07	-194.00	2094.00	1517	20241114	-26.83	910	20240806	21.98	1517	-26.83	20241114	910	21.98	20240806	1517	-26.83	20241114	910	21.98	20240806	0.23	N	010420	500	102 억	118099	N	N	2	N	00	N
79	20241217	110247	57	100.00	KOSPI		N	N	N	N	N	1106	5	2	0.45	6727767	6095	10.34	1101	1111	1101	1431	771	1101	1103.84	0.58	0	-253	1123	1111	1096	1084	1069	1118	1091	102	330	500	770	1	1	20493012	227	-5.70	0.53	12	0.03	-194.00	2094.00	1517	20241114	-27.09	910	20240806	21.54	1517	-27.09	20241114	910	21.54	20240806	1517	-27.09	20241114	910	21.54	20240806	0.23	N	010420	500	102 억	118099	N	N	2	N	00	N
80	20241217	100247	57	100.00	KOSPI		N	N	N	N	N	1110	9	2	0.82	5364551	4864	8.25	1101	1111	1101	1431	771	1101	1102.93	0.58	0	-92	1123	1111	1096	1084	1069	1118	1091	102	330	500	770	1	1	20493012	227	-5.72	0.53	12	0.02	-194.00	2094.00	1517	20241114	-26.83	910	20240806	21.98	1517	-26.83	20241114	910	21.98	20240806	1517	-26.83	20241114	910	21.98	20240806	0.23	N	010420	500	102 억	118099	N	N	2	N	00	N
81	20241217	090247	57	100.00	KOSPI		N	N	N	N	N	1111	10	2	0.91	3933966	3573	6.06	1101	1111	1101	1431	771	1101	1101.03	0.58	0	0	1123	1111	1096	1084	1069	1118	1091	102	330	500	770	1	1	20493012	228	-5.73	0.53	12	0.02	-194.00	2094.00	1517	20241114	-26.76	910	20240806	22.09	1517	-26.76	20241114	910	22.09	20240806	1517	-26.76	20241114	910	22.09	20240806	0.23	N	010420	500	102 억	118099	N	N	2	N	00	N
82	20241216	160247	57	100.00	KOSPI		N	N	N	N	N	1101	20	2	1.85	64822443	58944	195.61	1087	1108	1081	1405	757	1081	1099.73	0.55	0	4459	1098	1089	1081	1072	1064	1094	1077	102	324	500	750	1	1	20493012	226	-5.68	0.53	12	0.29	-194.00	2094.00	1517	20241114	-27.42	910	20240806	20.99	1517	-27.42	20241114	910	20.99	20240806	1517	-27.42	20241114	910	20.99	20240806	0.23	N	010420	500	102 억	113605	N	N	2	N	00	N
83	20241216	150247	57	100.00	KOSPI		N	N	N	N	N	1104	23	2	2.13	61792658	56194	186.49	1087	1108	1081	1405	757	1081	1099.63	0.55	0	4588	1098	1089	1081	1072	1064	1094	1077	102	324	500	750	1	1	20493012	226	-5.69	0.53	12	0.27	-194.00	2094.00	1517	20241114	-27.22	910	20240806	21.32	1517	-27.22	20241114	910	21.32	20240806	1517	-27.22	20241114	910	21.32	20240806	0.23	N	010420	500	102 억	113605	N	N	22	N	00	N
84	20241216	140247	57	100.00	KOSPI		N	N	N	N	N	1105	24	2	2.22	58426205	53144	176.36	1087	1108	1081	1405	757	1081	1099.40	0.55	0	4511	1098	1089	1081	1072	1064	1094	1077	102	324	500	750	1	1	20493012	226	-5.70	0.53	12	0.26	-194.00	2094.00	1517	20241114	-27.16	910	20240806	21.43	1517	-27.16	20241114	910	21.43	20240806	1517	-27.16	20241114	910	21.43	20240806	0.23	N	010420	500	102 억	113605	N	N	22	N	00	N
85	20241216	130248	57	100.00	KOSPI		N	N	N	N	N	1103	22	2	2.04	50768319	46209	153.35	1087	1108	1081	1405	757	1081	1098.67	0.55	0	4436	1098	1089	1081	1072	1064	1094	1077	102	324	500	750	1	1	20493012	226	-5.69	0.53	12	0.23	-194.00	2094.00	1517	20241114	-27.29	910	20240806	21.21	1517	-27.29	20241114	910	21.21	20240806	1517	-27.29	20241114	910	21.21	20240806	0.23	N	010420	500	102 억	113605	N	N	22	N	00	N
86	20241216	120248	57	100.00	KOSPI		N	N	N	N	N	1105	24	2	2.22	48206121	43889	145.65	1087	1108	1081	1405	757	1081	1098.37	0.55	0	4426	1098	1089	1081	1072	1064	1094	1077	102	324	500	750	1	1	20493012	226	-5.70	0.53	12	0.21	-194.00	2094.00	1517	20241114	-27.16	910	20240806	21.43	1517	-27.16	20241114	910	21.43	20240806	1517	-27.16	20241114	910	21.43	20240806	0.23	N	010420	500	102 억	113605	N	N	22	N	00	N
87	20241216	110247	57	100.00	KOSPI		N	N	N	N	N	1103	22	2	2.04	34177638	31186	103.49	1087	1105	1081	1405	757	1081	1095.93	0.55	0	4381	1098	1089	1081	1072	1064	1094	1077	102	324	500	750	1	1	20493012	226	-5.69	0.53	12	0.15	-194.00	2094.00	1517	20241114	-27.29	910	20240806	21.21	1517	-27.29	20241114	910	21.21	20240806	1517	-27.29	20241114	910	21.21	20240806	0.23	N	010420	500	102 억	113605	N	N	22	N	00	N
88	20241216	100248	57	100.00	KOSPI		N	N	N	N	N	1105	24	2	2.22	31223068	28509	94.61	1087	1105	1081	1405	757	1081	1095.21	0.55	0	4370	1098	1089	1081	1072	1064	1094	1077	102	324	500	750	1	1	20493012	226	-5.70	0.53	12	0.14	-194.00	2094.00	1517	20241114	-27.16	910	20240806	21.43	1517	-27.16	20241114	910	21.43	20240806	1517	-27.16	20241114	910	21.43	20240806	0.23	N	010420	500	102 억	113605	N	N	22	N	00	N
89	20241216	090248	57	100.00	KOSPI		N	N	N	N	N	1082	1	2	0.09	8121752	7472	24.80	1087	1087	1081	1405	757	1081	1086.97	0.55	0	0	1098	1089	1081	1072	1064	1094	1077	102	324	500	750	1	1	20493012	222	-5.58	0.52	12	0.04	-194.00	2094.00	1517	20241114	-28.68	910	20240806	18.90	1517	-28.68	20241114	910	18.90	20240806	1517	-28.68	20241114	910	18.90	20240806	0.23	N	010420	500	102 억	113605	N	N	22	N	00	N
90	20241213	160241	57	100.00	KOSPI		N	N	N	N	N	1081	15	2	1.41	32621716	30097	48.12	1077	1090	1073	1385	747	1066	1083.93	0.56	0	-1026	1098	1081	1073	1056	1048	1090	1065	102	319	500	740	1	1	20493012	222	-5.57	0.52	12	0.15	-194.00	2094.00	1517	20241114	-28.74	910	20240806	18.79	1517	-28.74	20241114	910	18.79	20240806	1517	-28.74	20241114	910	18.79	20240806	0.23	N	010420	500	102 억	114594	N	N	22	N	00	N
91	20241213	150247	57	100.00	KOSPI		N	N	N	N	N	1089	23	2	2.16	28492842	26288	42.03	1077	1090	1073	1385	747	1066	1083.93	0.56	0	-1052	1098	1081	1073	1056	1048	1090	1065	102	319	500	740	1	1	20493012	223	-5.61	0.52	12	0.13	-194.00	2094.00	1517	20241114	-28.21	910	20240806	19.67	1517	-28.21	20241114	910	19.67	20240806	1517	-28.21	20241114	910	19.67	20240806	0.23	N	010420	500	102 억	114594	N	N	0	N	00	N
92	20241213	140248	57	100.00	KOSPI		N	N	N	N	N	1089	23	2	2.16	21572431	19906	31.82	1077	1090	1073	1385	747	1066	1083.78	0.56	0	-1125	1098	1081	1073	1056	1048	1090	1065	102	319	500	740	1	1	20493012	223	-5.61	0.52	12	0.10	-194.00	2094.00	1517	20241114	-28.21	910	20240806	19.67	1517	-28.21	20241114	910	19.67	20240806	1517	-28.21	20241114	910	19.67	20240806	0.23	N	010420	500	102 억	114594	N	N	0	N	00	N
93	20241213	130248	57	100.00	KOSPI		N	N	N	N	N	1080	14	2	1.31	19780353	18255	29.18	1077	1090	1073	1385	747	1066	1083.63	0.56	0	-1127	1098	1081	1073	1056	1048	1090	1065	102	319	500	740	1	1	20493012	221	-5.57	0.52	12	0.09	-194.00	2094.00	1517	20241114	-28.81	910	20240806	18.68	1517	-28.81	20241114	910	18.68	20240806	1517	-28.81	20241114	910	18.68	20240806	0.23	N	010420	500	102 억	114594	N	N	0	N	00	N
94	20241213	120248	57	100.00	KOSPI		N	N	N	N	N	1090	24	2	2.25	18241988	16833	26.91	1077	1090	1073	1385	747	1066	1083.79	0.56	0	-1138	1098	1081	1073	1056	1048	1090	1065	102	319	500	740	1	1	20493012	223	-5.62	0.52	12	0.08	-194.00	2094.00	1517	20241114	-28.15	910	20240806	19.78	1517	-28.15	20241114	910	19.78	20240806	1517	-28.15	20241114	910	19.78	20240806	0.23	N	010420	500	102 억	114594	N	N	0	N	00	N
95	20241213	110247	57	100.00	KOSPI		N	N	N	N	N	1078	12	2	1.13	5366748	4984	7.97	1077	1090	1073	1385	747	1066	1076.97	0.56	0	-523	1098	1081	1073	1056	1048	1090	1065	102	319	500	740	1	1	20493012	221	-5.56	0.51	12	0.02	-194.00	2094.00	1517	20241114	-28.94	910	20240806	18.46	1517	-28.94	20241114	910	18.46	20240806	1517	-28.94	20241114	910	18.46	20240806	0.23	N	010420	500	102 억	114594	N	N	0	N	00	N
96	20241213	100247	57	100.00	KOSPI		N	N	N	N	N	1082	16	2	1.50	4692247	4360	6.97	1077	1090	1073	1385	747	1066	1076.39	0.56	0	-457	1098	1081	1073	1056	1048	1090	1065	102	319	500	740	1	1	20493012	222	-5.58	0.52	12	0.02	-194.00	2094.00	1517	20241114	-28.68	910	20240806	18.90	1517	-28.68	20241114	910	18.90	20240806	1517	-28.68	20241114	910	18.90	20240806	0.23	N	010420	500	102 억	114594	N	N	0	N	00	N
97	20241213	090247	57	100.00	KOSPI		N	N	N	N	N	1083	17	2	1.59	2017599	1873	2.99	1077	1090	1077	1385	747	1066	1077.69	0.56	0	-218	1098	1081	1073	1056	1048	1090	1065	102	319	500	740	1	1	20493012	222	-5.58	0.52	12	0.01	-194.00	2094.00	1517	20241114	-28.61	910	20240806	19.01	1517	-28.61	20241114	910	19.01	20240806	1517	-28.61	20241114	910	19.01	20240806	0.23	N	010420	500	102 억	114594	N	N	0	N	00	N
98	20241212	160247	57	100.00	KOSPI		N	N	N	N	N	1066	8	2	0.76	66775634	62550	112.96	1065	1090	1065	1375	741	1058	1067.56	0.56	0	-275	1080	1068	1046	1034	1012	1075	1041	102	317	500	740	1	1	20493012	218	-5.49	0.51	12	0.31	-194.00	2094.00	1517	20241114	-29.73	910	20240806	17.14	1517	-29.73	20241114	910	17.14	20240806	1517	-29.73	20241114	910	17.14	20240806	0.23	N	010420	500	102 억	114819	N	N	0	N	00	N
99	20241212	150246	57	100.00	KOSPI		N	N	N	N	N	1071	13	2	1.23	61442865	57559	103.95	1065	1090	1065	1375	741	1058	1067.48	0.56	0	153	1080	1068	1046	1034	1012	1075	1041	102	317	500	740	1	1	20493012	219	-5.52	0.51	12	0.28	-194.00	2094.00	1517	20241114	-29.40	910	20240806	17.69	1517	-29.40	20241114	910	17.69	20240806	1517	-29.40	20241114	910	17.69	20240806	0.23	N	010420	500	102 억	114819	N	N	0	N	00	N
100	20241212	140247	57	100.00	KOSPI		N	N	N	N	N	1069	11	2	1.04	58109084	54443	98.32	1065	1090	1065	1375	741	1058	1067.34	0.56	0	367	1080	1068	1046	1034	1012	1075	1041	102	317	500	740	1	1	20493012	219	-5.51	0.51	12	0.27	-194.00	2094.00	1517	20241114	-29.53	910	20240806	17.47	1517	-29.53	20241114	910	17.47	20240806	1517	-29.53	20241114	910	17.47	20240806	0.23	N	010420	500	102 억	114819	N	N	0	N	00	N
101	20241212	130246	57	100.00	KOSPI		N	N	N	N	N	1067	9	2	0.85	55779354	52259	94.38	1065	1090	1065	1375	741	1058	1067.37	0.56	0	363	1080	1068	1046	1034	1012	1075	1041	102	317	500	740	1	1	20493012	219	-5.50	0.51	12	0.26	-194.00	2094.00	1517	20241114	-29.66	910	20240806	17.25	1517	-29.66	20241114	910	17.25	20240806	1517	-29.66	20241114	910	17.25	20240806	0.23	N	010420	500	102 억	114819	N	N	0	N	00	N
102	20241212	120244	57	100.00	KOSPI		N	N	N	N	N	1066	8	2	0.76	44354751	41542	75.02	1065	1090	1065	1375	741	1058	1067.71	0.56	0	1759	1080	1068	1046	1034	1012	1075	1041	102	317	500	740	1	1	20493012	218	-5.49	0.51	12	0.20	-194.00	2094.00	1517	20241114	-29.73	910	20240806	17.14	1517	-29.73	20241114	910	17.14	20240806	1517	-29.73	20241114	910	17.14	20240806	0.23	N	010420	500	102 억	114819	N	N	0	N	00	N
103	20241212	110245	57	100.00	KOSPI		N	N	N	N	N	1070	12	2	1.13	39984763	37450	67.63	1065	1090	1065	1375	741	1058	1067.69	0.56	0	1234	1080	1068	1046	1034	1012	1075	1041	102	317	500	740	1	1	20493012	219	-5.52	0.51	12	0.18	-194.00	2094.00	1517	20241114	-29.47	910	20240806	17.58	1517	-29.47	20241114	910	17.58	20240806	1517	-29.47	20241114	910	17.58	20240806	0.23	N	010420	500	102 억	114819	N	N	0	N	00	N
104	20241212	100244	57	100.00	KOSPI		N	N	N	N	N	1070	12	2	1.13	31677443	29681	53.60	1065	1090	1065	1375	741	1058	1067.27	0.56	0	-1190	1080	1068	1046	1034	1012	1075	1041	102	317	500	740	1	1	20493012	219	-5.52	0.51	12	0.14	-194.00	2094.00	1517	20241114	-29.47	910	20240806	17.58	1517	-29.47	20241114	910	17.58	20240806	1517	-29.47	20241114	910	17.58	20240806	0.23	N	010420	500	102 억	114819	N	N	0	N	00	N
105	20241212	090246	57	100.00	KOSPI		N	N	N	N	N	1090	32	2	3.02	3137656	2937	5.30	1065	1090	1065	1375	741	1058	1068.36	0.56	0	-307	1080	1068	1046	1034	1012	1075	1041	102	317	500	740	1	1	20493012	223	-5.62	0.52	12	0.01	-194.00	2094.00	1517	20241114	-28.15	910	20240806	19.78	1517	-28.15	20241114	910	19.78	20240806	1517	-28.15	20241114	910	19.78	20240806	0.23	N	010420	500	102 억	114819	N	N	0	N	00	N
106	20241211	160244	57	100.00	KOSPI		N	N	N	N	N	1058	34	2	3.32	57579801	55361	55.97	1024	1058	1024	1331	717	1024	1040.44	0.56	0	-216	1052	1037	1018	1003	984	1045	1011	102	307	500	710	1	1	20493012	217	-5.45	0.51	12	0.27	-194.00	2094.00	1517	20241114	-30.26	910	20240806	16.26	1517	-30.26	20241114	910	16.26	20240806	1517	-30.26	20241114	910	16.26	20240806	0.23	N	010420	500	102 억	115011	N	N	0	N	00	N
107	20241211	150214	57	100.00	KOSPI		N	N	N	N	N	1038	14	2	1.37	46983817	45264	45.76	1024	1049	1024	1331	717	1024	1038.38	0.56	0	-221	1052	1037	1018	1003	984	1045	1011	102	307	500	710	1	1	20493012	213	-5.35	0.50	12	0.22	-194.00	2094.00	1517	20241114	-31.58	910	20240806	14.07	1517	-31.58	20241114	910	14.07	20240806	1517	-31.58	20241114	910	14.07	20240806	0.23	N	010420	500	102 억	115011	N	N	0	N	00	N
108	20241211	140245	57	100.00	KOSPI		N	N	N	N	N	1032	8	2	0.78	43406795	41807	42.27	1024	1049	1024	1331	717	1024	1038.69	0.56	0	-256	1052	1037	1018	1003	984	1045	1011	102	307	500	710	1	1	20493012	211	-5.32	0.49	12	0.20	-194.00	2094.00	1517	20241114	-31.97	910	20240806	13.41	1517	-31.97	20241114	910	13.41	20240806	1517	-31.97	20241114	910	13.41	20240806	0.23	N	010420	500	102 억	115011	N	N	0	N	00	N
109	20241211	130246	57	100.00	KOSPI		N	N	N	N	N	1033	9	2	0.88	35968850	34603	34.98	1024	1049	1024	1331	717	1024	1040.03	0.56	0	-362	1052	1037	1018	1003	984	1045	1011	102	307	500	710	1	1	20493012	212	-5.32	0.49	12	0.17	-194.00	2094.00	1517	20241114	-31.91	910	20240806	13.52	1517	-31.91	20241114	910	13.52	20240806	1517	-31.91	20241114	910	13.52	20240806	0.23	N	010420	500	102 억	115011	N	N	0	N	00	N
110	20241211	120245	57	100.00	KOSPI		N	N	N	N	N	1036	12	2	1.17	28385239	27280	27.58	1024	1049	1024	1331	717	1024	1041.28	0.56	0	-365	1052	1037	1018	1003	984	1045	1011	102	307	500	710	1	1	20493012	212	-5.34	0.49	12	0.13	-194.00	2094.00	1517	20241114	-31.71	910	20240806	13.85	1517	-31.71	20241114	910	13.85	20240806	1517	-31.71	20241114	910	13.85	20240806	0.23	N	010420	500	102 억	115011	N	N	0	N	00	N
111	20241211	110246	57	100.00	KOSPI		N	N	N	N	N	1041	17	2	1.66	23767145	22841	23.09	1024	1049	1024	1331	717	1024	1041.47	0.56	0	-304	1052	1037	1018	1003	984	1045	1011	102	307	500	710	1	1	20493012	213	-5.37	0.50	12	0.11	-194.00	2094.00	1517	20241114	-31.38	910	20240806	14.40	1517	-31.38	20241114	910	14.40	20240806	1517	-31.38	20241114	910	14.40	20240806	0.23	N	010420	500	102 억	115011	N	N	0	N	00	N
112	20241211	100246	57	100.00	KOSPI		N	N	N	N	N	1045	21	2	2.05	14218557	13683	13.83	1024	1049	1024	1331	717	1024	1040.61	0.56	0	-365	1052	1037	1018	1003	984	1045	1011	102	307	500	710	1	1	20493012	214	-5.39	0.50	12	0.07	-194.00	2094.00	1517	20241114	-31.11	910	20240806	14.84	1517	-31.11	20241114	910	14.84	20240806	1517	-31.11	20241114	910	14.84	20240806	0.23	N	010420	500	102 억	115011	N	N	0	N	00	N
113	20241211	090247	57	100.00	KOSPI		N	N	N	N	N	1030	6	2	0.59	2538586	2479	2.51	1024	1030	1024	1331	717	1024	1024.07	0.56	0	0	1052	1037	1018	1003	984	1045	1011	102	307	500	710	1	1	20493012	211	-5.31	0.49	12	0.01	-194.00	2094.00	1517	20241114	-32.10	910	20240806	13.19	1517	-32.10	20241114	910	13.19	20240806	1517	-32.10	20241114	910	13.19	20240806	0.23	N	010420	500	102 억	115011	N	N	0	N	00	N
114	20241210	160245	54	100.00	KOSPI		N	N	N	N	N	1024	20	2	1.99	99728744	98910	118.18	1002	1033	999	1305	703	1004	1008.28	0.52	0	7629	1057	1030	1012	985	967	1021	976	102	301	500	700	1	1	20493012	210	-5.28	0.49	12	0.48	-194.00	2094.00	1517	20241114	-32.50	910	20240806	12.53	1517	-32.50	20241114	910	12.53	20240806	1517	-32.50	20241114	910	12.53	20240806	0.23	N	010420	500	102 억	107345	N	N	0	N	01	N
115	20241210	150245	54	100.00	KOSPI		N	N	N	N	N	1033	29	2	2.89	93022416	92360	110.36	1002	1033	999	1305	703	1004	1007.17	0.52	0	7701	1057	1030	1012	985	967	1021	976	102	301	500	700	1	1	20493012	212	-5.32	0.49	12	0.45	-194.00	2094.00	1517	20241114	-31.91	910	20240806	13.52	1517	-31.91	20241114	910	13.52	20240806	1517	-31.91	20241114	910	13.52	20240806	0.23	N	010420	500	102 억	107345	N	N	0	N	01	N
116	20241210	140245	54	100.00	KOSPI		N	N	N	N	N	1006	2	2	0.20	86045096	85478	102.13	1002	1013	999	1305	703	1004	1006.63	0.52	0	7580	1057	1030	1012	985	967	1021	976	102	301	500	700	1	1	20493012	206	-5.19	0.48	12	0.42	-194.00	2094.00	1517	20241114	-33.68	910	20240806	10.55	1517	-33.68	20241114	910	10.55	20240806	1517	-33.68	20241114	910	10.55	20240806	0.23	N	010420	500	102 억	107345	N	N	0	N	01	N
117	20241210	130243	54	100.00	KOSPI		N	N	N	N	N	1006	2	2	0.20	66369494	65890	78.73	1002	1013	999	1305	703	1004	1007.28	0.52	0	7580	1057	1030	1012	985	967	1021	976	102	301	500	700	1	1	20493012	206	-5.19	0.48	12	0.32	-194.00	2094.00	1517	20241114	-33.68	910	20240806	10.55	1517	-33.68	20241114	910	10.55	20240806	1517	-33.68	20241114	910	10.55	20240806	0.23	N	010420	500	102 억	107345	N	N	0	N	01	N
118	20241210	120244	54	100.00	KOSPI		N	N	N	N	N	1008	4	2	0.40	58344765	57920	69.21	1002	1013	999	1305	703	1004	1007.33	0.52	0	7641	1057	1030	1012	985	967	1021	976	102	301	500	700	1	1	20493012	207	-5.20	0.48	12	0.28	-194.00	2094.00	1517	20241114	-33.55	910	20240806	10.77	1517	-33.55	20241114	910	10.77	20240806	1517	-33.55	20241114	910	10.77	20240806	0.23	N	010420	500	102 억	107345	N	N	0	N	01	N
119	20241210	110244	54	100.00	KOSPI		N	N	N	N	N	1011	7	2	0.70	45660325	45342	54.18	1002	1013	999	1305	703	1004	1007.02	0.52	0	7641	1057	1030	1012	985	967	1021	976	102	301	500	700	1	1	20493012	207	-5.21	0.48	12	0.22	-194.00	2094.00	1517	20241114	-33.36	910	20240806	11.10	1517	-33.36	20241114	910	11.10	20240806	1517	-33.36	20241114	910	11.10	20240806	0.23	N	010420	500	102 억	107345	N	N	0	N	01	N
120	20241210	100244	54	100.00	KOSPI		N	N	N	N	N	1012	8	2	0.80	43618123	43319	51.76	1002	1013	999	1305	703	1004	1006.91	0.52	0	7641	1057	1030	1012	985	967	1021	976	102	301	500	700	1	1	20493012	207	-5.22	0.48	12	0.21	-194.00	2094.00	1517	20241114	-33.29	910	20240806	11.21	1517	-33.29	20241114	910	11.21	20240806	1517	-33.29	20241114	910	11.21	20240806	0.23	N	010420	500	102 억	107345	N	N	0	N	01	N
121	20241210	090246	54	100.00	KOSPI		N	N	N	N	N	1004	0	3	0.00	2305172	2298	2.75	1002	1004	1002	1305	703	1004	1003.12	0.52	0	473	1057	1030	1012	985	967	1021	976	102	301	500	700	1	1	20493012	206	-5.18	0.48	12	0.01	-194.00	2094.00	1517	20241114	-33.82	910	20240806	10.33	1517	-33.82	20241114	910	10.33	20240806	1517	-33.82	20241114	910	10.33	20240806	0.23	N	010420	500	102 억	107345	N	N	0	N	01	N
122	20241209	160243	57	100.00	KOSPI		N	N	N	N	N	1004	-36	5	-3.46	84370894	83692	121.32	1039	1039	994	1352	728	1040	1008.04	0.52	0	280	1182	1110	1075	1003	968	1093	986	102	312	500	720	1	1	20493012	206	-5.18	0.48	12	0.41	-194.00	2094.00	1517	20241114	-33.82	910	20240806	10.33	1517	-33.82	20241114	910	10.33	20240806	1517	-33.82	20241114	910	10.33	20240806	0.23	N	010420	500	102 억	106943	N	N	0	N	00	N
123	20241209	150245	57	100.00	KOSPI		N	N	N	N	N	1026	-14	5	-1.35	79266742	78644	114.01	1039	1039	994	1352	728	1040	1007.83	0.52	0	361	1182	1110	1075	1003	968	1093	986	102	312	500	720	1	1	20493012	210	-5.29	0.49	12	0.38	-194.00	2094.00	1517	20241114	-32.37	910	20240806	12.75	1517	-32.37	20241114	910	12.75	20240806	1517	-32.37	20241114	910	12.75	20240806	0.23	N	010420	500	102 억	106943	N	N	0	N	00	N
124	20241209	140244	57	100.00	KOSPI		N	N	N	N	N	1020	-20	5	-1.92	73364428	72861	105.62	1039	1039	994	1352	728	1040	1006.81	0.52	0	273	1182	1110	1075	1003	968	1093	986	102	312	500	720	1	1	20493012	209	-5.26	0.49	12	0.36	-194.00	2094.00	1517	20241114	-32.76	910	20240806	12.09	1517	-32.76	20241114	910	12.09	20240806	1517	-32.76	20241114	910	12.09	20240806	0.23	N	010420	500	102 억	106943	N	N	0	N	00	N
125	20241209	130246	57	100.00	KOSPI		N	N	N	N	N	1003	-37	5	-3.56	60912893	60588	87.83	1039	1039	994	1352	728	1040	1005.24	0.52	0	855	1182	1110	1075	1003	968	1093	986	102	312	500	720	1	1	20493012	206	-5.17	0.48	12	0.30	-194.00	2094.00	1517	20241114	-33.88	910	20240806	10.22	1517	-33.88	20241114	910	10.22	20240806	1517	-33.88	20241114	910	10.22	20240806	0.23	N	010420	500	102 억	106943	N	N	0	N	00	N
126	20241209	120244	57	100.00	KOSPI		N	N	N	N	N	1002	-38	5	-3.65	47849766	47584	68.98	1039	1039	994	1352	728	1040	1005.43	0.52	0	887	1182	1110	1075	1003	968	1093	986	102	312	500	720	1	1	20493012	205	-5.16	0.48	12	0.23	-194.00	2094.00	1517	20241114	-33.95	910	20240806	10.11	1517	-33.95	20241114	910	10.11	20240806	1517	-33.95	20241114	910	10.11	20240806	0.23	N	010420	500	102 억	106943	N	N	0	N	00	N
127	20241209	110245	57	100.00	KOSPI		N	N	N	N	N	1002	-38	5	-3.65	35427471	35253	51.10	1039	1039	994	1352	728	1040	1004.74	0.52	0	686	1182	1110	1075	1003	968	1093	986	102	312	500	720	1	1	20493012	205	-5.16	0.48	12	0.17	-194.00	2094.00	1517	20241114	-33.95	910	20240806	10.11	1517	-33.95	20241114	910	10.11	20240806	1517	-33.95	20241114	910	10.11	20240806	0.23	N	010420	500	102 억	106943	N	N	0	N	00	N
128	20241209	100244	57	100.00	KOSPI		N	N	N	N	N	998	-42	5	-4.04	24130053	23970	34.75	1039	1039	994	1352	728	1040	1006.38	0.52	0	401	1182	1110	1075	1003	968	1093	986	102	312	500	720	1	1	20493012	205	-5.14	0.48	12	0.12	-194.00	2094.00	1517	20241114	-34.21	910	20240806	9.67	1517	-34.21	20241114	910	9.67	20240806	1517	-34.21	20241114	910	9.67	20240806	0.23	N	010420	500	102 억	106943	N	N	0	N	00	N
129	20241209	090243	57	100.00	KOSPI		N	N	N	N	N	1027	-13	5	-1.25	4344051	4181	6.06	1039	1039	1027	1352	728	1040	1038.94	0.52	0	-99	1182	1110	1075	1003	968	1093	986	102	312	500	720	1	1	20493012	210	-5.29	0.49	12	0.02	-194.00	2094.00	1517	20241114	-32.30	910	20240806	12.86	1517	-32.30	20241114	910	12.86	20240806	1517	-32.30	20241114	910	12.86	20240806	0.23	N	010420	500	102 억	106943	N	N	0	N	00	N
130	20241206	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1040	-107	5	-9.33	74539419	68644	152.49	1147	1147	1040	1491	803	1147	1087.04	0.53	0	-1410	1228	1187	1159	1118	1090	1173	1104	102	344	500	800	1	1	20493012	213	-5.36	0.50	12	0.33	-194.00	2094.00	1517	20241114	-31.44	910	20240806	14.29	1517	-31.44	20241114	910	14.29	20240806	1517	-31.44	20241114	910	14.29	20240806	0.23	N	010420	500	102 억	108245	N	N	0	N	00	N
131	20241206	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1080	-67	5	-5.84	46825015	42308	93.99	1147	1147	1057	1491	803	1147	1106.77	0.53	0	4387	1228	1187	1159	1118	1090	1173	1104	102	344	500	800	1	1	20493012	221	-5.57	0.52	12	0.21	-194.00	2094.00	1517	20241114	-28.81	910	20240806	18.68	1517	-28.81	20241114	910	18.68	20240806	1517	-28.81	20241114	910	18.68	20240806	0.23	N	010420	500	102 억	108245	N	N	0	N	00	N
132	20241206	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	1123	-24	5	-2.09	27104984	24248	53.87	1147	1147	1057	1491	803	1147	1117.82	0.53	0	-1728	1228	1187	1159	1118	1090	1173	1104	102	344	500	800	1	1	20493012	230	-5.79	0.54	12	0.12	-194.00	2094.00	1517	20241114	-25.97	910	20240806	23.41	1517	-25.97	20241114	910	23.41	20240806	1517	-25.97	20241114	910	23.41	20240806	0.23	N	010420	500	102 억	108245	N	N	0	N	00	N
133	20241206	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1130	-17	5	-1.48	13865230	12180	27.06	1147	1147	1111	1491	803	1147	1138.36	0.53	0	-1277	1228	1187	1159	1118	1090	1173	1104	102	344	500	800	1	1	20493012	232	-5.82	0.54	12	0.06	-194.00	2094.00	1517	20241114	-25.51	910	20240806	24.18	1517	-25.51	20241114	910	24.18	20240806	1517	-25.51	20241114	910	24.18	20240806	0.23	N	010420	500	102 억	108245	N	N	0	N	00	N
134	20241206	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1135	-12	5	-1.05	10108289	8853	19.67	1147	1147	1133	1491	803	1147	1141.79	0.53	0	-1006	1228	1187	1159	1118	1090	1173	1104	102	344	500	800	1	1	20493012	233	-5.85	0.54	12	0.04	-194.00	2094.00	1517	20241114	-25.18	910	20240806	24.73	1517	-25.18	20241114	910	24.73	20240806	1517	-25.18	20241114	910	24.73	20240806	0.23	N	010420	500	102 억	108245	N	N	0	N	00	N
135	20241206	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1140	-7	5	-0.61	6869941	6004	13.34	1147	1147	1137	1491	803	1147	1144.23	0.53	0	-987	1228	1187	1159	1118	1090	1173	1104	102	344	500	800	1	1	20493012	234	-5.88	0.54	12	0.03	-194.00	2094.00	1517	20241114	-24.85	910	20240806	25.27	1517	-24.85	20241114	910	25.27	20240806	1517	-24.85	20241114	910	25.27	20240806	0.23	N	010420	500	102 억	108245	N	N	0	N	00	N
136	20241206	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	1144	-3	5	-0.26	5833361	5095	11.32	1147	1147	1137	1491	803	1147	1144.92	0.53	0	-987	1228	1187	1159	1118	1090	1173	1104	102	344	500	800	1	1	20493012	234	-5.90	0.55	12	0.02	-194.00	2094.00	1517	20241114	-24.59	910	20240806	25.71	1517	-24.59	20241114	910	25.71	20240806	1517	-24.59	20241114	910	25.71	20240806	0.23	N	010420	500	102 억	108245	N	N	0	N	00	N
137	20241206	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1147	0	3	0.00	798312	696	1.55	1147	1147	1147	1491	803	1147	1147.00	0.53	0	-72	1228	1187	1159	1118	1090	1173	1104	102	344	500	800	1	1	20493012	235	-5.91	0.55	12	0.00	-194.00	2094.00	1517	20241114	-24.39	910	20240806	26.04	1517	-24.39	20241114	910	26.04	20240806	1517	-24.39	20241114	910	26.04	20240806	0.23	N	010420	500	102 억	108245	N	N	0	N	00	N
138	20241205	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	1147	-44	5	-3.69	52507941	45015	112.95	1191	1200	1131	1548	834	1191	1166.45	0.51	0	2983	1269	1229	1210	1170	1151	1220	1161	102	357	500	830	1	1	20493012	235	-5.91	0.55	12	0.22	-194.00	2094.00	1517	20241114	-24.39	910	20240806	26.04	1517	-24.39	20241114	910	26.04	20240806	1517	-24.39	20241114	910	26.04	20240806	0.22	N	010420	500	102 억	105226	N	N	0	N	00	N
139	20241205	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1159	-32	5	-2.69	48707806	41713	104.67	1191	1200	1131	1548	834	1191	1167.69	0.51	0	3675	1269	1229	1210	1170	1151	1220	1161	102	357	500	830	1	1	20493012	238	-5.97	0.55	12	0.20	-194.00	2094.00	1517	20241114	-23.60	910	20240806	27.36	1517	-23.60	20241114	910	27.36	20240806	1517	-23.60	20241114	910	27.36	20240806	0.22	N	010420	500	102 억	105226	N	N	0	N	00	N
140	20241205	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1146	-45	5	-3.78	44465058	38018	95.40	1191	1200	1131	1548	834	1191	1169.58	0.51	0	3764	1269	1229	1210	1170	1151	1220	1161	102	357	500	830	1	1	20493012	235	-5.91	0.55	12	0.19	-194.00	2094.00	1517	20241114	-24.46	910	20240806	25.93	1517	-24.46	20241114	910	25.93	20240806	1517	-24.46	20241114	910	25.93	20240806	0.22	N	010420	500	102 억	105226	N	N	0	N	00	N
141	20241205	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	1167	-24	5	-2.02	29078901	24674	61.91	1191	1200	1163	1548	834	1191	1178.52	0.51	0	1700	1269	1229	1210	1170	1151	1220	1161	102	357	500	830	1	1	20493012	239	-6.02	0.56	12	0.12	-194.00	2094.00	1517	20241114	-23.07	910	20240806	28.24	1517	-23.07	20241114	910	28.24	20240806	1517	-23.07	20241114	910	28.24	20240806	0.22	N	010420	500	102 억	105226	N	N	0	N	00	N
142	20241205	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	1163	-28	5	-2.35	26039090	22075	55.39	1191	1200	1163	1548	834	1191	1179.57	0.51	0	1754	1269	1229	1210	1170	1151	1220	1161	102	357	500	830	1	1	20493012	238	-5.99	0.56	12	0.11	-194.00	2094.00	1517	20241114	-23.34	910	20240806	27.80	1517	-23.34	20241114	910	27.80	20240806	1517	-23.34	20241114	910	27.80	20240806	0.22	N	010420	500	102 억	105226	N	N	0	N	00	N
143	20241205	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	-11	5	-0.92	16404936	13878	34.82	1191	1200	1165	1548	834	1191	1182.08	0.51	0	1171	1269	1229	1210	1170	1151	1220	1161	102	357	500	830	1	1	20493012	242	-6.08	0.56	12	0.07	-194.00	2094.00	1517	20241114	-22.21	910	20240806	29.67	1517	-22.21	20241114	910	29.67	20240806	1517	-22.21	20241114	910	29.67	20240806	0.22	N	010420	500	102 억	105226	N	N	0	N	00	N
144	20241205	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1178	-13	5	-1.09	11679789	9850	24.72	1191	1200	1171	1548	834	1191	1185.77	0.51	0	1290	1269	1229	1210	1170	1151	1220	1161	102	357	500	830	1	1	20493012	241	-6.07	0.56	12	0.05	-194.00	2094.00	1517	20241114	-22.35	910	20240806	29.45	1517	-22.35	20241114	910	29.45	20240806	1517	-22.35	20241114	910	29.45	20240806	0.22	N	010420	500	102 억	105226	N	N	0	N	00	N
145	20241205	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1199	8	2	0.67	4530716	3804	9.55	1191	1199	1191	1548	834	1191	1191.04	0.51	0	1491	1269	1229	1210	1170	1151	1220	1161	102	357	500	830	1	1	20493012	246	-6.18	0.57	12	0.02	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1517	-20.96	20241114	910	31.76	20240806	1517	-20.96	20241114	910	31.76	20240806	0.22	N	010420	500	102 억	105226	N	N	0	N	00	N
146	20241204	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	1191	-45	5	-3.64	48629473	39804	59.13	1234	1250	1191	1606	866	1236	1221.72	0.51	0	-144	1333	1284	1260	1211	1187	1272	1199	102	370	500	860	1	1	20493012	244	-6.14	0.57	12	0.19	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1517	-21.49	20241114	910	30.88	20240806	1517	-21.49	20241114	910	30.88	20240806	0.23	N	010420	500	102 억	105273	N	N	0	N	00	N
147	20241204	150237	57	100.00	KOSPI	유통업	N	N	N	N	N	1200	-36	5	-2.91	45723124	37365	55.51	1234	1250	1196	1606	866	1236	1223.69	0.51	0	1266	1333	1284	1260	1211	1187	1272	1199	102	370	500	860	1	1	20493012	246	-6.19	0.57	12	0.18	-194.00	2094.00	1517	20241114	-20.90	910	20240806	31.87	1517	-20.90	20241114	910	31.87	20240806	1517	-20.90	20241114	910	31.87	20240806	0.23	N	010420	500	102 억	105273	N	N	0	N	00	N
148	20241204	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1207	-29	5	-2.35	37376404	30418	45.19	1234	1250	1199	1606	866	1236	1228.76	0.51	0	271	1333	1284	1260	1211	1187	1272	1199	102	370	500	860	1	1	20493012	247	-6.22	0.58	12	0.15	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1517	-20.44	20241114	910	32.64	20240806	1517	-20.44	20241114	910	32.64	20240806	0.23	N	010420	500	102 억	105273	N	N	0	N	00	N
149	20241204	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1203	-33	5	-2.67	35243624	28650	42.56	1234	1250	1199	1606	866	1236	1230.14	0.51	0	271	1333	1284	1260	1211	1187	1272	1199	102	370	500	860	1	1	20493012	247	-6.20	0.57	12	0.14	-194.00	2094.00	1517	20241114	-20.70	910	20240806	32.20	1517	-20.70	20241114	910	32.20	20240806	1517	-20.70	20241114	910	32.20	20240806	0.23	N	010420	500	102 억	105273	N	N	0	N	00	N
150	20241204	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-20	5	-1.62	31713560	25726	38.22	1234	1250	1216	1606	866	1236	1232.74	0.51	0	257	1333	1284	1260	1211	1187	1272	1199	102	370	500	860	1	1	20493012	249	-6.27	0.58	12	0.13	-194.00	2094.00	1517	20241114	-19.84	910	20240806	33.63	1517	-19.84	20241114	910	33.63	20240806	1517	-19.84	20241114	910	33.63	20240806	0.23	N	010420	500	102 억	105273	N	N	0	N	00	N
151	20241204	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-8	5	-0.65	30341615	24605	36.55	1234	1250	1226	1606	866	1236	1233.15	0.51	0	272	1333	1284	1260	1211	1187	1272	1199	102	370	500	860	1	1	20493012	252	-6.33	0.59	12	0.12	-194.00	2094.00	1517	20241114	-19.05	910	20240806	34.95	1517	-19.05	20241114	910	34.95	20240806	1517	-19.05	20241114	910	34.95	20240806	0.23	N	010420	500	102 억	105273	N	N	0	N	00	N
152	20241204	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	-1	5	-0.08	25303097	20506	30.46	1234	1250	1230	1606	866	1236	1233.94	0.51	0	-76	1333	1284	1260	1211	1187	1272	1199	102	370	500	860	1	1	20493012	253	-6.37	0.59	12	0.10	-194.00	2094.00	1517	20241114	-18.59	910	20240806	35.71	1517	-18.59	20241114	910	35.71	20240806	1517	-18.59	20241114	910	35.71	20240806	0.23	N	010420	500	102 억	105273	N	N	0	N	00	N
153	20241204	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	0	3	0.00	3329949	2695	4.00	1234	1237	1234	1606	866	1236	1235.60	0.51	0	-65	1333	1284	1260	1211	1187	1272	1199	102	370	500	860	1	1	20493012	253	-6.37	0.59	12	0.01	-194.00	2094.00	1517	20241114	-18.52	910	20240806	35.82	1517	-18.52	20241114	910	35.82	20240806	1517	-18.52	20241114	910	35.82	20240806	0.23	N	010420	500	102 억	105273	N	N	0	N	00	N
154	20241203	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	-75	5	-5.72	84514174	66690	168.97	1309	1309	1236	1704	918	1311	1267.96	0.52	0	-822	1395	1352	1321	1278	1247	1337	1263	102	393	500	910	1	1	20493012	253	-6.37	0.59	12	0.33	-194.00	2094.00	1517	20241114	-18.52	910	20240806	35.82	1517	-18.52	20241114	910	35.82	20240806	1517	-18.52	20241114	910	35.82	20240806	0.23	N	010420	500	102 억	106060	N	N	0	N	00	N
155	20241203	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	-71	5	-5.42	72643809	57123	144.73	1309	1309	1240	1704	918	1311	1271.71	0.52	0	-787	1395	1352	1321	1278	1247	1337	1263	102	393	500	910	1	1	20493012	254	-6.39	0.59	12	0.28	-194.00	2094.00	1517	20241114	-18.26	910	20240806	36.26	1517	-18.26	20241114	910	36.26	20240806	1517	-18.26	20241114	910	36.26	20240806	0.23	N	010420	500	102 억	106060	N	N	0	N	00	N
156	20241203	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1267	-44	5	-3.36	54561438	42636	108.02	1309	1309	1258	1704	918	1311	1279.70	0.52	0	79	1395	1352	1321	1278	1247	1337	1263	102	393	500	910	1	1	20493012	260	-6.53	0.61	12	0.21	-194.00	2094.00	1517	20241114	-16.48	910	20240806	39.23	1517	-16.48	20241114	910	39.23	20240806	1517	-16.48	20241114	910	39.23	20240806	0.23	N	010420	500	102 억	106060	N	N	0	N	00	N
157	20241203	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	-53	5	-4.04	53436683	41744	105.76	1309	1309	1258	1704	918	1311	1280.10	0.52	0	79	1395	1352	1321	1278	1247	1337	1263	102	393	500	910	1	1	20493012	258	-6.48	0.60	12	0.20	-194.00	2094.00	1517	20241114	-17.07	910	20240806	38.24	1517	-17.07	20241114	910	38.24	20240806	1517	-17.07	20241114	910	38.24	20240806	0.23	N	010420	500	102 억	106060	N	N	0	N	00	N
158	20241203	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	1278	-33	5	-2.52	46841983	36534	92.56	1309	1309	1266	1704	918	1311	1282.15	0.52	0	-455	1395	1352	1321	1278	1247	1337	1263	102	393	500	910	1	1	20493012	262	-6.59	0.61	12	0.18	-194.00	2094.00	1517	20241114	-15.75	910	20240806	40.44	1517	-15.75	20241114	910	40.44	20240806	1517	-15.75	20241114	910	40.44	20240806	0.23	N	010420	500	102 억	106060	N	N	0	N	00	N
159	20241203	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1277	-34	5	-2.59	38088460	29648	75.12	1309	1309	1271	1704	918	1311	1284.69	0.52	0	-783	1395	1352	1321	1278	1247	1337	1263	102	393	500	910	1	1	20493012	262	-6.58	0.61	12	0.14	-194.00	2094.00	1517	20241114	-15.82	910	20240806	40.33	1517	-15.82	20241114	910	40.33	20240806	1517	-15.82	20241114	910	40.33	20240806	0.23	N	010420	500	102 억	106060	N	N	0	N	00	N
160	20241203	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1278	-33	5	-2.52	20240799	15654	39.66	1309	1309	1276	1704	918	1311	1293.01	0.52	0	-783	1395	1352	1321	1278	1247	1337	1263	102	393	500	910	1	1	20493012	262	-6.59	0.61	12	0.08	-194.00	2094.00	1517	20241114	-15.75	910	20240806	40.44	1517	-15.75	20241114	910	40.44	20240806	1517	-15.75	20241114	910	40.44	20240806	0.23	N	010420	500	102 억	106060	N	N	0	N	00	N
161	20241203	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-2	5	-0.15	2047276	1564	3.96	1309	1309	1309	1704	918	1311	1309.00	0.52	0	0	1395	1352	1321	1278	1247	1337	1263	102	393	500	910	1	1	20493012	268	-6.75	0.63	12	0.01	-194.00	2094.00	1517	20241114	-13.71	910	20240806	43.85	1517	-13.71	20241114	910	43.85	20240806	1517	-13.71	20241114	910	43.85	20240806	0.23	N	010420	500	102 억	106060	N	N	0	N	00	N
162	20241202	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	-31	5	-2.31	52368705	39449	88.88	1342	1364	1290	1744	940	1342	1327.50	0.52	0	-788	1374	1358	1335	1319	1296	1366	1327	102	402	500	930	1	1	20493012	269	-6.76	0.63	12	0.19	-194.00	2094.00	1517	20241114	-13.58	910	20240806	44.07	1517	-13.58	20241114	910	44.07	20240806	1517	-13.58	20241114	910	44.07	20240806	0.24	N	010420	500	102 억	106731	N	N	0	N	00	N
163	20241202	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	-28	5	-2.09	51840351	39046	87.97	1342	1364	1290	1744	940	1342	1327.67	0.52	0	-581	1374	1358	1335	1319	1296	1366	1327	102	402	500	930	1	1	20493012	269	-6.77	0.63	12	0.19	-194.00	2094.00	1517	20241114	-13.38	910	20240806	44.40	1517	-13.38	20241114	910	44.40	20240806	1517	-13.38	20241114	910	44.40	20240806	0.24	N	010420	500	102 억	106731	N	N	0	N	00	N
164	20241202	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	-28	5	-2.09	48486246	36480	82.19	1342	1364	1290	1744	940	1342	1329.12	0.52	0	-581	1374	1358	1335	1319	1296	1366	1327	102	402	500	930	1	1	20493012	269	-6.77	0.63	12	0.18	-194.00	2094.00	1517	20241114	-13.38	910	20240806	44.40	1517	-13.38	20241114	910	44.40	20240806	1517	-13.38	20241114	910	44.40	20240806	0.24	N	010420	500	102 억	106731	N	N	0	N	00	N
165	20241202	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	-25	5	-1.86	45820771	34449	77.61	1342	1364	1290	1744	940	1342	1330.10	0.52	0	-576	1374	1358	1335	1319	1296	1366	1327	102	402	500	930	1	1	20493012	270	-6.79	0.63	12	0.17	-194.00	2094.00	1517	20241114	-13.18	910	20240806	44.73	1517	-13.18	20241114	910	44.73	20240806	1517	-13.18	20241114	910	44.73	20240806	0.24	N	010420	500	102 억	106731	N	N	0	N	00	N
166	20241202	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	-17	5	-1.27	29153948	21781	49.07	1342	1364	1290	1744	940	1342	1338.50	0.52	0	-142	1374	1358	1335	1319	1296	1366	1327	102	402	500	930	1	1	20493012	272	-6.83	0.63	12	0.11	-194.00	2094.00	1517	20241114	-12.66	910	20240806	45.60	1517	-12.66	20241114	910	45.60	20240806	1517	-12.66	20241114	910	45.60	20240806	0.24	N	010420	500	102 억	106731	N	N	0	N	00	N
167	20241202	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	1329	-13	5	-0.97	23820586	17739	39.97	1342	1364	1290	1744	940	1342	1342.84	0.52	0	-254	1374	1358	1335	1319	1296	1366	1327	102	402	500	930	1	1	20493012	272	-6.85	0.63	12	0.09	-194.00	2094.00	1517	20241114	-12.39	910	20240806	46.04	1517	-12.39	20241114	910	46.04	20240806	1517	-12.39	20241114	910	46.04	20240806	0.24	N	010420	500	102 억	106731	N	N	0	N	00	N
168	20241202	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	1357	15	2	1.12	18192136	13468	30.34	1342	1364	1341	1744	940	1342	1350.77	0.52	0	-238	1374	1358	1335	1319	1296	1366	1327	102	402	500	930	1	1	20493012	278	-6.99	0.65	12	0.07	-194.00	2094.00	1517	20241114	-10.55	910	20240806	49.12	1517	-10.55	20241114	910	49.12	20240806	1517	-10.55	20241114	910	49.12	20240806	0.24	N	010420	500	102 억	106731	N	N	0	N	00	N
169	20241202	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	-1	5	-0.07	5879298	4381	9.87	1342	1342	1341	1744	940	1342	1342.00	0.52	0	0	1374	1358	1335	1319	1296	1366	1327	102	402	500	930	1	1	20493012	275	-6.91	0.64	12	0.02	-194.00	2094.00	1517	20241114	-11.60	910	20240806	47.36	1517	-11.60	20241114	910	47.36	20240806	1517	-11.60	20241114	910	47.36	20240806	0.24	N	010420	500	102 억	106731	N	N	0	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History