KissMeData/069640/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160648	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	-380	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
3	20241231	150649	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	-380	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
4	20241231	140647	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	-380	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
5	20241231	130649	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	-380	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
6	20241231	120649	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	-380	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
7	20241231	110647	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	-380	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
8	20241231	100643	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	-380	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
9	20241231	090650	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	-380	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
10	20241230	160645	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	8872947	7548	114.38	1159	1222	1155	1506	812	1159	1175.54	0.45	0	-355	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.03	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134895	N	N	0	N	N
11	20241230	150649	57	100.00	KOSPI		유통	N	N	N	N	N	1181	22	2	1.90	8799663	7486	113.44	1159	1222	1155	1506	812	1159	1175.48	0.45	0	-379	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.33	12	0.02	-214.00	3527.00	2800	20240906	-57.82	1131	20241209	4.42	2800	-57.82	20240906	1131	4.42	20241209	2800	-57.82	20240906	1131	4.42	20241209	0.01	N	069640	500	150 억	134895	N	N	0	N	N
12	20241230	140648	57	100.00	KOSPI		유통	N	N	N	N	N	1182	23	2	1.98	7511184	6395	96.91	1159	1222	1155	1506	812	1159	1174.54	0.45	0	-352	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	356	-5.52	0.34	12	0.02	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134895	N	N	0	N	N
13	20241230	130647	57	100.00	KOSPI		유통	N	N	N	N	N	1200	41	2	3.54	5993862	5089	77.12	1159	1222	1159	1506	812	1159	1177.81	0.45	0	-197	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	361	-5.61	0.34	12	0.02	-214.00	3527.00	2800	20240906	-57.14	1131	20241209	6.10	2800	-57.14	20240906	1131	6.10	20241209	2800	-57.14	20240906	1131	6.10	20241209	0.01	N	069640	500	150 억	134895	N	N	0	N	N
14	20241230	120645	57	100.00	KOSPI		유통	N	N	N	N	N	1169	10	2	0.86	4015227	3435	52.05	1159	1173	1159	1506	812	1159	1168.92	0.45	0	-858	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	352	-5.46	0.33	12	0.01	-214.00	3527.00	2800	20240906	-58.25	1131	20241209	3.36	2800	-58.25	20240906	1131	3.36	20241209	2800	-58.25	20240906	1131	3.36	20241209	0.01	N	069640	500	150 억	134895	N	N	0	N	N
15	20241230	110647	57	100.00	KOSPI		유통	N	N	N	N	N	1172	13	2	1.12	3898327	3335	50.54	1159	1173	1159	1506	812	1159	1168.91	0.45	0	-869	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	353	-5.48	0.33	12	0.01	-214.00	3527.00	2800	20240906	-58.14	1131	20241209	3.63	2800	-58.14	20240906	1131	3.63	20241209	2800	-58.14	20240906	1131	3.63	20241209	0.01	N	069640	500	150 억	134895	N	N	0	N	N
16	20241230	100647	57	100.00	KOSPI		유통	N	N	N	N	N	1169	10	2	0.86	3141858	2689	40.75	1159	1173	1159	1506	812	1159	1168.41	0.45	0	-925	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	352	-5.46	0.33	12	0.01	-214.00	3527.00	2800	20240906	-58.25	1131	20241209	3.36	2800	-58.25	20240906	1131	3.36	20241209	2800	-58.25	20240906	1131	3.36	20241209	0.01	N	069640	500	150 억	134895	N	N	0	N	N
17	20241230	090648	57	100.00	KOSPI		유통	N	N	N	N	N	1169	10	2	0.86	2245194	1922	29.13	1159	1173	1159	1506	812	1159	1168.16	0.45	0	-990	1216	1187	1173	1144	1130	1180	1137	151	347	500	710	1	1	30106502	352	-5.46	0.33	12	0.01	-214.00	3527.00	2800	20240906	-58.25	1131	20241209	3.36	2800	-58.25	20240906	1131	3.36	20241209	2800	-58.25	20240906	1131	3.36	20241209	0.01	N	069640	500	150 억	134895	N	N	0	N	N
18	20241227	160644	57	100.00	KOSPI		유통업	N	N	N	N	N	1159	-26	5	-2.19	7701050	6573	48.36	1185	1202	1159	1540	830	1185	1171.62	0.45	0	-349	1258	1221	1202	1165	1146	1212	1156	151	355	500	730	1	1	30106502	349	-5.42	0.33	12	0.02	-214.00	3527.00	2830	20231219	-59.05	1131	20241209	2.48	2800	-58.61	20240906	1131	2.48	20241209	2800	-58.61	20240906	1131	2.48	20241209	0.01	N	069640	500	150 억	135290	N	N	0	N	N
19	20241227	150644	57	100.00	KOSPI		유통업	N	N	N	N	N	1172	-13	5	-1.10	5476105	4660	34.28	1185	1202	1163	1540	830	1185	1175.13	0.45	0	102	1258	1221	1202	1165	1146	1212	1156	151	355	500	730	1	1	30106502	353	-5.48	0.33	12	0.02	-214.00	3527.00	2830	20231219	-58.59	1131	20241209	3.63	2800	-58.14	20240906	1131	3.63	20241209	2800	-58.14	20240906	1131	3.63	20241209	0.01	N	069640	500	150 억	135290	N	N	0	N	N
20	20241227	140646	57	100.00	KOSPI		유통업	N	N	N	N	N	1170	-15	5	-1.27	5436369	4626	34.03	1185	1202	1163	1540	830	1185	1175.18	0.45	0	85	1258	1221	1202	1165	1146	1212	1156	151	355	500	730	1	1	30106502	352	-5.47	0.33	12	0.02	-214.00	3527.00	2830	20231219	-58.66	1131	20241209	3.45	2800	-58.21	20240906	1131	3.45	20241209	2800	-58.21	20240906	1131	3.45	20241209	0.01	N	069640	500	150 억	135290	N	N	0	N	N
21	20241227	130645	57	100.00	KOSPI		유통업	N	N	N	N	N	1163	-22	5	-1.86	5427009	4618	33.98	1185	1202	1163	1540	830	1185	1175.19	0.45	0	92	1258	1221	1202	1165	1146	1212	1156	151	355	500	730	1	1	30106502	350	-5.43	0.33	12	0.02	-214.00	3527.00	2830	20231219	-58.90	1131	20241209	2.83	2800	-58.46	20240906	1131	2.83	20241209	2800	-58.46	20240906	1131	2.83	20241209	0.01	N	069640	500	150 억	135290	N	N	0	N	N
22	20241227	120645	57	100.00	KOSPI		유통업	N	N	N	N	N	1169	-16	5	-1.35	5062209	4305	31.67	1185	1202	1163	1540	830	1185	1175.89	0.45	0	-68	1258	1221	1202	1165	1146	1212	1156	151	355	500	730	1	1	30106502	352	-5.46	0.33	12	0.01	-214.00	3527.00	2830	20231219	-58.69	1131	20241209	3.36	2800	-58.25	20240906	1131	3.36	20241209	2800	-58.25	20240906	1131	3.36	20241209	0.01	N	069640	500	150 억	135290	N	N	0	N	N
23	20241227	110643	57	100.00	KOSPI		유통업	N	N	N	N	N	1172	-13	5	-1.10	5003749	4255	31.31	1185	1202	1163	1540	830	1185	1175.97	0.45	0	-22	1258	1221	1202	1165	1146	1212	1156	151	355	500	730	1	1	30106502	353	-5.48	0.33	12	0.01	-214.00	3527.00	2830	20231219	-58.59	1131	20241209	3.63	2800	-58.14	20240906	1131	3.63	20241209	2800	-58.14	20240906	1131	3.63	20241209	0.01	N	069640	500	150 억	135290	N	N	0	N	N
24	20241227	100642	57	100.00	KOSPI		유통업	N	N	N	N	N	1163	-22	5	-1.86	4350125	3693	27.17	1185	1202	1163	1540	830	1185	1177.94	0.45	0	-20	1258	1221	1202	1165	1146	1212	1156	151	355	500	730	1	1	30106502	350	-5.43	0.33	12	0.01	-214.00	3527.00	2830	20231219	-58.90	1131	20241209	2.83	2800	-58.46	20240906	1131	2.83	20241209	2800	-58.46	20240906	1131	2.83	20241209	0.01	N	069640	500	150 억	135290	N	N	0	N	N
25	20241227	090646	57	100.00	KOSPI		유통업	N	N	N	N	N	1181	-4	5	-0.34	414718	350	2.58	1185	1202	1181	1540	830	1185	1184.91	0.45	0	-188	1258	1221	1202	1165	1146	1212	1156	151	355	500	730	1	1	30106502	356	-5.52	0.33	12	0.00	-214.00	3527.00	2830	20231219	-58.27	1131	20241209	4.42	2800	-57.82	20240906	1131	4.42	20241209	2800	-57.82	20240906	1131	4.42	20241209	0.01	N	069640	500	150 억	135290	N	N	0	N	N
26	20241226	160641	57	100.00	KOSPI		유통업	N	N	N	N	N	1185	-25	5	-2.07	16120258	13514	190.58	1232	1239	1183	1573	847	1210	1193.27	0.45	0	-634	1246	1228	1217	1199	1188	1222	1193	151	363	500	750	1	1	30106502	357	-5.54	0.34	12	0.04	-214.00	3527.00	2830	20231219	-58.13	1131	20241209	4.77	2800	-57.68	20240906	1131	4.77	20241209	2800	-57.68	20240906	1131	4.77	20241209	0.01	N	069640	500	150 억	135949	N	N	0	N	N
27	20241226	150638	57	100.00	KOSPI		유통업	N	N	N	N	N	1195	-15	5	-1.24	14630713	12257	172.85	1232	1239	1183	1573	847	1210	1193.66	0.45	0	-575	1246	1228	1217	1199	1188	1222	1193	151	363	500	750	1	1	30106502	360	-5.58	0.34	12	0.04	-214.00	3527.00	2830	20231219	-57.77	1131	20241209	5.66	2800	-57.32	20240906	1131	5.66	20241209	2800	-57.32	20240906	1131	5.66	20241209	0.01	N	069640	500	150 억	135949	N	N	0	N	N
28	20241226	140638	57	100.00	KOSPI		유통업	N	N	N	N	N	1196	-14	5	-1.16	13971072	11705	165.07	1232	1239	1183	1573	847	1210	1193.60	0.45	0	-513	1246	1228	1217	1199	1188	1222	1193	151	363	500	750	1	1	30106502	360	-5.59	0.34	12	0.04	-214.00	3527.00	2830	20231219	-57.74	1131	20241209	5.75	2800	-57.29	20240906	1131	5.75	20241209	2800	-57.29	20240906	1131	5.75	20241209	0.01	N	069640	500	150 억	135949	N	N	0	N	N
29	20241226	130640	57	100.00	KOSPI		유통업	N	N	N	N	N	1183	-27	5	-2.23	13205075	11063	156.01	1232	1239	1183	1573	847	1210	1193.63	0.45	0	-336	1246	1228	1217	1199	1188	1222	1193	151	363	500	750	1	1	30106502	356	-5.53	0.34	12	0.04	-214.00	3527.00	2830	20231219	-58.20	1131	20241209	4.60	2800	-57.75	20240906	1131	4.60	20241209	2800	-57.75	20240906	1131	4.60	20241209	0.01	N	069640	500	150 억	135949	N	N	0	N	N
30	20241226	120636	57	100.00	KOSPI		유통업	N	N	N	N	N	1188	-22	5	-1.82	11092068	9283	130.91	1232	1239	1187	1573	847	1210	1194.88	0.45	0	-126	1246	1228	1217	1199	1188	1222	1193	151	363	500	750	1	1	30106502	358	-5.55	0.34	12	0.03	-214.00	3527.00	2830	20231219	-58.02	1131	20241209	5.04	2800	-57.57	20240906	1131	5.04	20241209	2800	-57.57	20240906	1131	5.04	20241209	0.01	N	069640	500	150 억	135949	N	N	0	N	N
31	20241226	110639	57	100.00	KOSPI		유통업	N	N	N	N	N	1195	-15	5	-1.24	3321368	2770	39.06	1232	1239	1194	1573	847	1210	1199.05	0.45	0	-59	1246	1228	1217	1199	1188	1222	1193	151	363	500	750	1	1	30106502	360	-5.58	0.34	12	0.01	-214.00	3527.00	2830	20231219	-57.77	1131	20241209	5.66	2800	-57.32	20240906	1131	5.66	20241209	2800	-57.32	20240906	1131	5.66	20241209	0.01	N	069640	500	150 억	135949	N	N	0	N	N
32	20241226	100639	57	100.00	KOSPI		유통업	N	N	N	N	N	1206	-4	5	-0.33	2690758	2244	31.65	1232	1239	1194	1573	847	1210	1199.09	0.45	0	5	1246	1228	1217	1199	1188	1222	1193	151	363	500	750	1	1	30106502	363	-5.64	0.34	12	0.01	-214.00	3527.00	2830	20231219	-57.39	1131	20241209	6.63	2800	-56.93	20240906	1131	6.63	20241209	2800	-56.93	20240906	1131	6.63	20241209	0.01	N	069640	500	150 억	135949	N	N	0	N	N
33	20241226	090640	57	100.00	KOSPI		유통업	N	N	N	N	N	1221	11	2	0.91	38185	31	0.44	1232	1239	1221	1573	847	1210	1231.77	0.45	0	-7	1246	1228	1217	1199	1188	1222	1193	151	363	500	750	1	1	30106502	368	-5.71	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.86	1131	20241209	7.96	2800	-56.39	20240906	1131	7.96	20241209	2800	-56.39	20240906	1131	7.96	20241209	0.01	N	069640	500	150 억	135949	N	N	0	N	N
34	20241224	160638	57	100.00	KOSPI		유통업	N	N	N	N	N	1210	-7	5	-0.58	8574084	7061	61.43	1235	1235	1206	1582	852	1217	1214.29	0.45	0	-936	1287	1251	1234	1198	1181	1243	1190	151	365	500	750	1	1	30106502	364	-5.65	0.34	12	0.02	-214.00	3527.00	2830	20231219	-57.24	1131	20241209	6.98	2800	-56.79	20240906	1131	6.98	20241209	2800	-56.79	20240906	1131	6.98	20241209	0.01	N	069640	500	150 억	136895	N	N	33	N	N
35	20241224	150639	57	100.00	KOSPI		유통업	N	N	N	N	N	1219	2	2	0.16	7269628	5982	52.04	1235	1235	1206	1582	852	1217	1215.25	0.45	0	-822	1287	1251	1234	1198	1181	1243	1190	151	365	500	750	1	1	30106502	367	-5.70	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.93	1131	20241209	7.78	2800	-56.46	20240906	1131	7.78	20241209	2800	-56.46	20240906	1131	7.78	20241209	0.01	N	069640	500	150 억	136895	N	N	33	N	N
36	20241224	140636	57	100.00	KOSPI		유통업	N	N	N	N	N	1218	1	2	0.08	6647943	5472	47.60	1235	1235	1206	1582	852	1217	1214.90	0.45	0	-822	1287	1251	1234	1198	1181	1243	1190	151	365	500	750	1	1	30106502	367	-5.69	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.96	1131	20241209	7.69	2800	-56.50	20240906	1131	7.69	20241209	2800	-56.50	20240906	1131	7.69	20241209	0.01	N	069640	500	150 억	136895	N	N	33	N	N
37	20241224	130638	57	100.00	KOSPI		유통업	N	N	N	N	N	1217	0	3	0.00	6635763	5462	47.52	1235	1235	1206	1582	852	1217	1214.90	0.45	0	-822	1287	1251	1234	1198	1181	1243	1190	151	365	500	750	1	1	30106502	366	-5.69	0.35	12	0.02	-214.00	3527.00	2830	20231219	-57.00	1131	20241209	7.60	2800	-56.54	20240906	1131	7.60	20241209	2800	-56.54	20240906	1131	7.60	20241209	0.01	N	069640	500	150 억	136895	N	N	33	N	N
38	20241224	120637	57	100.00	KOSPI		유통업	N	N	N	N	N	1218	1	2	0.08	5941361	4893	42.57	1235	1235	1206	1582	852	1217	1214.26	0.45	0	-812	1287	1251	1234	1198	1181	1243	1190	151	365	500	750	1	1	30106502	367	-5.69	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.96	1131	20241209	7.69	2800	-56.50	20240906	1131	7.69	20241209	2800	-56.50	20240906	1131	7.69	20241209	0.01	N	069640	500	150 억	136895	N	N	33	N	N
39	20241224	110638	57	100.00	KOSPI		유통업	N	N	N	N	N	1218	1	2	0.08	5793983	4772	41.51	1235	1235	1206	1582	852	1217	1214.16	0.45	0	-804	1287	1251	1234	1198	1181	1243	1190	151	365	500	750	1	1	30106502	367	-5.69	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.96	1131	20241209	7.69	2800	-56.50	20240906	1131	7.69	20241209	2800	-56.50	20240906	1131	7.69	20241209	0.01	N	069640	500	150 억	136895	N	N	33	N	N
40	20241224	100638	57	100.00	KOSPI		유통업	N	N	N	N	N	1210	-7	5	-0.58	3277828	2690	23.40	1235	1235	1210	1582	852	1217	1218.52	0.45	0	-814	1287	1251	1234	1198	1181	1243	1190	151	365	500	750	1	1	30106502	364	-5.65	0.34	12	0.01	-214.00	3527.00	2830	20231219	-57.24	1131	20241209	6.98	2800	-56.79	20240906	1131	6.98	20241209	2800	-56.79	20240906	1131	6.98	20241209	0.01	N	069640	500	150 억	136895	N	N	33	N	N
41	20241224	090641	57	100.00	KOSPI		유통업	N	N	N	N	N	1221	4	2	0.33	623647	505	4.39	1235	1235	1221	1582	852	1217	1234.94	0.45	0	-77	1287	1251	1234	1198	1181	1243	1190	151	365	500	750	1	1	30106502	368	-5.71	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.86	1131	20241209	7.96	2800	-56.39	20240906	1131	7.96	20241209	2800	-56.39	20240906	1131	7.96	20241209	0.01	N	069640	500	150 억	136895	N	N	33	N	N
42	20241223	160632	57	100.00	KOSPI		유통업	N	N	N	N	N	1217	-18	5	-1.46	14095185	11495	1281.49	1235	1270	1217	1605	865	1235	1226.20	0.45	0	50	1250	1242	1236	1228	1222	1239	1225	151	370	500	760	1	1	30106502	366	-5.69	0.35	12	0.04	-214.00	3527.00	2830	20231219	-57.00	1131	20241209	7.60	2800	-56.54	20240906	1131	7.60	20241209	2800	-56.54	20240906	1131	7.60	20241209	0.01	N	069640	500	150 억	136870	N	N	33	N	N
43	20241223	150637	57	100.00	KOSPI		유통업	N	N	N	N	N	1224	-11	5	-0.89	11634003	9473	1056.08	1235	1270	1220	1605	865	1235	1228.12	0.45	0	1058	1250	1242	1236	1228	1222	1239	1225	151	370	500	760	1	1	30106502	369	-5.72	0.35	12	0.03	-214.00	3527.00	2830	20231219	-56.75	1131	20241209	8.22	2800	-56.29	20240906	1131	8.22	20241209	2800	-56.29	20240906	1131	8.22	20241209	0.01	N	069640	500	150 억	136870	N	N	5	N	N
44	20241223	140632	57	100.00	KOSPI		유통업	N	N	N	N	N	1248	13	2	1.05	8850079	7200	802.68	1235	1270	1220	1605	865	1235	1229.18	0.45	0	-296	1250	1242	1236	1228	1222	1239	1225	151	370	500	760	1	1	30106502	376	-5.83	0.35	12	0.02	-214.00	3527.00	2830	20231219	-55.90	1131	20241209	10.34	2800	-55.43	20240906	1131	10.34	20241209	2800	-55.43	20240906	1131	10.34	20241209	0.01	N	069640	500	150 억	136870	N	N	5	N	N
45	20241223	130632	57	100.00	KOSPI		유통업	N	N	N	N	N	1233	-2	5	-0.16	8761562	7128	794.65	1235	1270	1220	1605	865	1235	1229.18	0.45	0	-295	1250	1242	1236	1228	1222	1239	1225	151	370	500	760	1	1	30106502	371	-5.76	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.43	1131	20241209	9.02	2800	-55.96	20240906	1131	9.02	20241209	2800	-55.96	20240906	1131	9.02	20241209	0.01	N	069640	500	150 억	136870	N	N	5	N	N
46	20241223	120634	57	100.00	KOSPI		유통업	N	N	N	N	N	1241	6	2	0.49	2184407	1769	197.21	1235	1270	1230	1605	865	1235	1234.83	0.45	0	-108	1250	1242	1236	1228	1222	1239	1225	151	370	500	760	1	1	30106502	374	-5.80	0.35	12	0.01	-214.00	3527.00	2830	20231219	-56.15	1131	20241209	9.73	2800	-55.68	20240906	1131	9.73	20241209	2800	-55.68	20240906	1131	9.73	20241209	0.01	N	069640	500	150 억	136870	N	N	5	N	N
47	20241223	110632	57	100.00	KOSPI		유통업	N	N	N	N	N	1233	-2	5	-0.16	1972912	1599	178.26	1235	1270	1230	1605	865	1235	1233.84	0.45	0	-242	1250	1242	1236	1228	1222	1239	1225	151	370	500	760	1	1	30106502	371	-5.76	0.35	12	0.01	-214.00	3527.00	2830	20231219	-56.43	1131	20241209	9.02	2800	-55.96	20240906	1131	9.02	20241209	2800	-55.96	20240906	1131	9.02	20241209	0.01	N	069640	500	150 억	136870	N	N	5	N	N
48	20241223	100629	57	100.00	KOSPI		유통업	N	N	N	N	N	1241	6	2	0.49	1707174	1384	154.29	1235	1270	1230	1605	865	1235	1233.51	0.45	0	-47	1250	1242	1236	1228	1222	1239	1225	151	370	500	760	1	1	30106502	374	-5.80	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.15	1131	20241209	9.73	2800	-55.68	20240906	1131	9.73	20241209	2800	-55.68	20240906	1131	9.73	20241209	0.01	N	069640	500	150 억	136870	N	N	5	N	N
49	20241223	090632	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	35	2	2.83	210446	170	18.95	1235	1270	1235	1605	865	1235	1237.92	0.45	0	0	1250	1242	1236	1228	1222	1239	1225	151	370	500	760	1	1	30106502	382	-5.93	0.36	12	0.00	-214.00	3527.00	2830	20231219	-55.12	1131	20241209	12.29	2800	-54.64	20240906	1131	12.29	20241209	2800	-54.64	20240906	1131	12.29	20241209	0.01	N	069640	500	150 억	136870	N	N	5	N	N
50	20241220	160629	57	100.00	KOSPI		유통업	N	N	N	N	N	1235	-9	5	-0.72	856235	690	6.78	1244	1244	1230	1617	871	1244	1240.92	0.46	0	-103	1266	1255	1244	1233	1222	1260	1238	151	373	500	770	1	1	30106502	372	-5.77	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.36	1131	20241209	9.20	2800	-55.89	20240906	1131	9.20	20241209	2800	-55.89	20240906	1131	9.20	20241209	0.01	N	069640	500	150 억	137057	N	N	5	N	N
51	20241220	150632	57	100.00	KOSPI		유통업	N	N	N	N	N	1233	-11	5	-0.88	789545	636	6.25	1244	1244	1230	1617	871	1244	1241.42	0.46	0	-127	1266	1255	1244	1233	1222	1260	1238	151	373	500	770	1	1	30106502	371	-5.76	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.43	1131	20241209	9.02	2800	-55.96	20240906	1131	9.02	20241209	2800	-55.96	20240906	1131	9.02	20241209	0.01	N	069640	500	150 억	137057	N	N	0	N	N
52	20241220	140631	57	100.00	KOSPI		유통업	N	N	N	N	N	1234	-10	5	-0.80	782143	630	6.19	1244	1244	1230	1617	871	1244	1241.50	0.46	0	-125	1266	1255	1244	1233	1222	1260	1238	151	373	500	770	1	1	30106502	372	-5.77	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.40	1131	20241209	9.11	2800	-55.93	20240906	1131	9.11	20241209	2800	-55.93	20240906	1131	9.11	20241209	0.01	N	069640	500	150 억	137057	N	N	0	N	N
53	20241220	130629	57	100.00	KOSPI		유통업	N	N	N	N	N	1238	-6	5	-0.48	751282	605	5.95	1244	1244	1230	1617	871	1244	1241.79	0.46	0	-141	1266	1255	1244	1233	1222	1260	1238	151	373	500	770	1	1	30106502	373	-5.79	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.25	1131	20241209	9.46	2800	-55.79	20240906	1131	9.46	20241209	2800	-55.79	20240906	1131	9.46	20241209	0.01	N	069640	500	150 억	137057	N	N	0	N	N
54	20241220	120628	57	100.00	KOSPI		유통업	N	N	N	N	N	1238	-6	5	-0.48	751282	605	5.95	1244	1244	1230	1617	871	1244	1241.79	0.46	0	-141	1266	1255	1244	1233	1222	1260	1238	151	373	500	770	1	1	30106502	373	-5.79	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.25	1131	20241209	9.46	2800	-55.79	20240906	1131	9.46	20241209	2800	-55.79	20240906	1131	9.46	20241209	0.01	N	069640	500	150 억	137057	N	N	0	N	N
55	20241220	110630	57	100.00	KOSPI		유통업	N	N	N	N	N	1231	-13	5	-1.05	743854	599	5.89	1244	1244	1230	1617	871	1244	1241.83	0.46	0	-135	1266	1255	1244	1233	1222	1260	1238	151	373	500	770	1	1	30106502	371	-5.75	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.50	1131	20241209	8.84	2800	-56.04	20240906	1131	8.84	20241209	2800	-56.04	20240906	1131	8.84	20241209	0.01	N	069640	500	150 억	137057	N	N	0	N	N
56	20241220	100630	57	100.00	KOSPI		유통업	N	N	N	N	N	1243	-1	5	-0.08	524893	422	4.15	1244	1244	1233	1617	871	1244	1243.82	0.46	0	-61	1266	1255	1244	1233	1222	1260	1238	151	373	500	770	1	1	30106502	374	-5.81	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.08	1131	20241209	9.90	2800	-55.61	20240906	1131	9.90	20241209	2800	-55.61	20240906	1131	9.90	20241209	0.01	N	069640	500	150 억	137057	N	N	0	N	N
57	20241220	090631	57	100.00	KOSPI		유통업	N	N	N	N	N	1237	-7	5	-0.56	468976	377	3.71	1244	1244	1237	1617	871	1244	1243.97	0.46	0	-57	1266	1255	1244	1233	1222	1260	1238	151	373	500	770	1	1	30106502	372	-5.78	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.29	1131	20241209	9.37	2800	-55.82	20240906	1131	9.37	20241209	2800	-55.82	20240906	1131	9.37	20241209	0.01	N	069640	500	150 억	137057	N	N	0	N	N
58	20241219	160628	57	100.00	KOSPI		유통업	N	N	N	N	N	1244	-3	5	-0.24	12739109	10171	104.55	1233	1255	1233	1621	873	1247	1252.49	0.46	0	-761	1270	1258	1235	1223	1200	1264	1229	151	374	500	770	1	1	30106502	375	-5.81	0.35	12	0.03	-214.00	3527.00	2830	20231219	-56.04	1131	20241209	9.99	2800	-55.57	20240906	1131	9.99	20241209	2830	-56.04	20231219	1131	9.99	20241209	0.01	N	069640	500	150 억	137856	N	N	15	N	N
59	20241219	150626	57	100.00	KOSPI		유통업	N	N	N	N	N	1250	3	2	0.24	12665713	10112	103.95	1233	1255	1233	1621	873	1247	1252.54	0.46	0	-773	1270	1258	1235	1223	1200	1264	1229	151	374	500	770	1	1	30106502	376	-5.84	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.83	1131	20241209	10.52	2800	-55.36	20240906	1131	10.52	20241209	2830	-55.83	20231219	1131	10.52	20241209	0.01	N	069640	500	150 억	137856	N	N	15	N	N
60	20241219	140628	57	100.00	KOSPI		유통업	N	N	N	N	N	1248	1	2	0.08	12365331	9871	101.47	1233	1255	1233	1621	873	1247	1252.69	0.46	0	-889	1270	1258	1235	1223	1200	1264	1229	151	374	500	770	1	1	30106502	376	-5.83	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.90	1131	20241209	10.34	2800	-55.43	20240906	1131	10.34	20241209	2830	-55.90	20231219	1131	10.34	20241209	0.01	N	069640	500	150 억	137856	N	N	15	N	N
61	20241219	130627	57	100.00	KOSPI		유통업	N	N	N	N	N	1235	-12	5	-0.96	12299189	9818	100.93	1233	1255	1233	1621	873	1247	1252.72	0.46	0	-889	1270	1258	1235	1223	1200	1264	1229	151	374	500	770	1	1	30106502	372	-5.77	0.35	12	0.03	-214.00	3527.00	2830	20231219	-56.36	1131	20241209	9.20	2800	-55.89	20240906	1131	9.20	20241209	2830	-56.36	20231219	1131	9.20	20241209	0.01	N	069640	500	150 억	137856	N	N	15	N	N
62	20241219	120629	57	100.00	KOSPI		유통업	N	N	N	N	N	1252	5	2	0.40	11508065	9181	94.38	1233	1255	1233	1621	873	1247	1253.47	0.46	0	-677	1270	1258	1235	1223	1200	1264	1229	151	374	500	770	1	1	30106502	377	-5.85	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.76	1131	20241209	10.70	2800	-55.29	20240906	1131	10.70	20241209	2830	-55.76	20231219	1131	10.70	20241209	0.01	N	069640	500	150 억	137856	N	N	15	N	N
63	20241219	110627	57	100.00	KOSPI		유통업	N	N	N	N	N	1254	7	2	0.56	11479269	9158	94.14	1233	1255	1233	1621	873	1247	1253.47	0.46	0	-654	1270	1258	1235	1223	1200	1264	1229	151	374	500	770	1	1	30106502	378	-5.86	0.36	12	0.03	-214.00	3527.00	2830	20231219	-55.69	1131	20241209	10.88	2800	-55.21	20240906	1131	10.88	20241209	2830	-55.69	20231219	1131	10.88	20241209	0.01	N	069640	500	150 억	137856	N	N	15	N	N
64	20241219	100619	57	100.00	KOSPI		유통업	N	N	N	N	N	1254	7	2	0.56	710678	571	5.87	1233	1254	1233	1621	873	1247	1244.62	0.46	0	-385	1270	1258	1235	1223	1200	1264	1229	151	374	500	770	1	1	30106502	378	-5.86	0.36	12	0.00	-214.00	3527.00	2830	20231219	-55.69	1131	20241209	10.88	2800	-55.21	20240906	1131	10.88	20241209	2830	-55.69	20231219	1131	10.88	20241209	0.01	N	069640	500	150 억	137856	N	N	15	N	N
65	20241219	090628	57	100.00	KOSPI		유통업	N	N	N	N	N	1233	-14	5	-1.12	146886	119	1.22	1233	1247	1233	1621	873	1247	1234.34	0.46	0	-23	1270	1258	1235	1223	1200	1264	1229	151	374	500	770	1	1	30106502	371	-5.76	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.43	1131	20241209	9.02	2800	-55.96	20240906	1131	9.02	20241209	2830	-56.43	20231219	1131	9.02	20241209	0.01	N	069640	500	150 억	137856	N	N	15	N	N
66	20241218	160624	57	100.00	KOSPI		유통업	N	N	N	N	N	1247	22	2	1.80	11940560	9675	78.77	1212	1247	1212	1592	858	1225	1234.17	0.46	0	812	1261	1243	1229	1211	1197	1236	1204	151	367	500	750	1	1	30106502	375	-5.83	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.94	1131	20241209	10.26	2800	-55.46	20240906	1131	10.26	20241209	2830	-55.94	20231219	1131	10.26	20241209	0.01	N	069640	500	150 억	137112	N	N	15	N	N
67	20241218	150628	57	100.00	KOSPI		유통업	N	N	N	N	N	1247	22	2	1.80	11654997	9446	76.91	1212	1247	1212	1592	858	1225	1233.86	0.46	0	937	1261	1243	1229	1211	1197	1236	1204	151	367	500	750	1	1	30106502	375	-5.83	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.94	1131	20241209	10.26	2800	-55.46	20240906	1131	10.26	20241209	2830	-55.94	20231219	1131	10.26	20241209	0.01	N	069640	500	150 억	137112	N	N	1	N	N
68	20241218	140625	57	100.00	KOSPI		유통업	N	N	N	N	N	1247	22	2	1.80	7272482	5893	47.98	1212	1247	1212	1592	858	1225	1234.09	0.46	0	714	1261	1243	1229	1211	1197	1236	1204	151	367	500	750	1	1	30106502	375	-5.83	0.35	12	0.02	-214.00	3527.00	2830	20231219	-55.94	1131	20241209	10.26	2800	-55.46	20240906	1131	10.26	20241209	2830	-55.94	20231219	1131	10.26	20241209	0.01	N	069640	500	150 억	137112	N	N	1	N	N
69	20241218	130628	57	100.00	KOSPI		유통업	N	N	N	N	N	1246	21	2	1.71	5634874	4575	37.25	1212	1246	1212	1592	858	1225	1231.67	0.46	0	403	1261	1243	1229	1211	1197	1236	1204	151	367	500	750	1	1	30106502	375	-5.82	0.35	12	0.02	-214.00	3527.00	2830	20231219	-55.97	1131	20241209	10.17	2800	-55.50	20240906	1131	10.17	20241209	2830	-55.97	20231219	1131	10.17	20241209	0.01	N	069640	500	150 억	137112	N	N	1	N	N
70	20241218	120620	57	100.00	KOSPI		유통업	N	N	N	N	N	1229	4	2	0.33	3329010	2708	22.05	1212	1236	1212	1592	858	1225	1229.32	0.46	0	358	1261	1243	1229	1211	1197	1236	1204	151	367	500	750	1	1	30106502	370	-5.74	0.35	12	0.01	-214.00	3527.00	2830	20231219	-56.57	1131	20241209	8.66	2800	-56.11	20240906	1131	8.66	20241209	2830	-56.57	20231219	1131	8.66	20241209	0.01	N	069640	500	150 억	137112	N	N	1	N	N
71	20241218	110626	57	100.00	KOSPI		유통업	N	N	N	N	N	1231	6	2	0.49	3233001	2630	21.41	1212	1236	1212	1592	858	1225	1229.28	0.46	0	334	1261	1243	1229	1211	1197	1236	1204	151	367	500	750	1	1	30106502	371	-5.75	0.35	12	0.01	-214.00	3527.00	2830	20231219	-56.50	1131	20241209	8.84	2800	-56.04	20240906	1131	8.84	20241209	2830	-56.50	20231219	1131	8.84	20241209	0.01	N	069640	500	150 억	137112	N	N	1	N	N
72	20241218	100627	57	100.00	KOSPI		유통업	N	N	N	N	N	1236	11	2	0.90	1343277	1095	8.92	1212	1236	1212	1592	858	1225	1226.74	0.46	0	159	1261	1243	1229	1211	1197	1236	1204	151	367	500	750	1	1	30106502	372	-5.78	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.33	1131	20241209	9.28	2800	-55.86	20240906	1131	9.28	20241209	2830	-56.33	20231219	1131	9.28	20241209	0.01	N	069640	500	150 억	137112	N	N	1	N	N
73	20241218	090628	57	100.00	KOSPI		유통업	N	N	N	N	N	1226	1	2	0.08	320404	264	2.15	1212	1226	1212	1592	858	1225	1213.65	0.46	0	76	1261	1243	1229	1211	1197	1236	1204	151	367	500	750	1	1	30106502	369	-5.73	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.68	1131	20241209	8.40	2800	-56.21	20240906	1131	8.40	20241209	2830	-56.68	20231219	1131	8.40	20241209	0.01	N	069640	500	150 억	137112	N	N	1	N	N
74	20241217	160623	57	100.00	KOSPI			N	N	N	N	N	1225	-24	5	-1.92	13891182	11282	108.92	1247	1247	1215	1623	875	1249	1231.27	0.46	0	-384	1275	1261	1255	1241	1235	1259	1239	151	374	500	770	1	1	30106502	369	-5.72	0.35	12	0.04	-214.00	3527.00	2830	20231219	-56.71	1131	20241209	8.31	2800	-56.25	20240906	1131	8.31	20241209	2830	-56.71	20231219	1131	8.31	20241209	0.01	N	069640	500	150 억	137521	N	N	1	N	N
75	20241217	150626	57	100.00	KOSPI			N	N	N	N	N	1232	-17	5	-1.36	13107542	10644	102.76	1247	1247	1215	1623	875	1249	1231.45	0.46	0	-409	1275	1261	1255	1241	1235	1259	1239	151	374	500	770	1	1	30106502	371	-5.76	0.35	12	0.04	-214.00	3527.00	2830	20231219	-56.47	1131	20241209	8.93	2800	-56.00	20240906	1131	8.93	20241209	2830	-56.47	20231219	1131	8.93	20241209	0.01	N	069640	500	150 억	137521	N	N	1	N	N
76	20241217	140626	57	100.00	KOSPI			N	N	N	N	N	1238	-11	5	-0.88	6913792	5607	54.13	1247	1247	1215	1623	875	1249	1233.06	0.46	0	604	1275	1261	1255	1241	1235	1259	1239	151	374	500	770	1	1	30106502	373	-5.79	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.25	1131	20241209	9.46	2800	-55.79	20240906	1131	9.46	20241209	2830	-56.25	20231219	1131	9.46	20241209	0.01	N	069640	500	150 억	137521	N	N	1	N	N
77	20241217	130614	57	100.00	KOSPI			N	N	N	N	N	1238	-11	5	-0.88	6713242	5445	52.57	1247	1247	1215	1623	875	1249	1232.92	0.46	0	734	1275	1261	1255	1241	1235	1259	1239	151	374	500	770	1	1	30106502	373	-5.79	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.25	1131	20241209	9.46	2800	-55.79	20240906	1131	9.46	20241209	2830	-56.25	20231219	1131	9.46	20241209	0.01	N	069640	500	150 억	137521	N	N	1	N	N
78	20241217	120613	57	100.00	KOSPI			N	N	N	N	N	1238	-11	5	-0.88	6586966	5343	51.58	1247	1247	1215	1623	875	1249	1232.82	0.46	0	734	1275	1261	1255	1241	1235	1259	1239	151	374	500	770	1	1	30106502	373	-5.79	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.25	1131	20241209	9.46	2800	-55.79	20240906	1131	9.46	20241209	2830	-56.25	20231219	1131	9.46	20241209	0.01	N	069640	500	150 억	137521	N	N	1	N	N
79	20241217	110617	57	100.00	KOSPI			N	N	N	N	N	1233	-16	5	-1.28	3209303	2609	25.19	1247	1247	1215	1623	875	1249	1230.09	0.46	0	855	1275	1261	1255	1241	1235	1259	1239	151	374	500	770	1	1	30106502	371	-5.76	0.35	12	0.01	-214.00	3527.00	2830	20231219	-56.43	1131	20241209	9.02	2800	-55.96	20240906	1131	9.02	20241209	2830	-56.43	20231219	1131	9.02	20241209	0.01	N	069640	500	150 억	137521	N	N	1	N	N
80	20241217	100616	57	100.00	KOSPI			N	N	N	N	N	1229	-20	5	-1.60	2752607	2239	21.62	1247	1247	1215	1623	875	1249	1229.39	0.46	0	1055	1275	1261	1255	1241	1235	1259	1239	151	374	500	770	1	1	30106502	370	-5.74	0.35	12	0.01	-214.00	3527.00	2830	20231219	-56.57	1131	20241209	8.66	2800	-56.11	20240906	1131	8.66	20241209	2830	-56.57	20231219	1131	8.66	20241209	0.01	N	069640	500	150 억	137521	N	N	1	N	N
81	20241217	090624	57	100.00	KOSPI			N	N	N	N	N	1249	0	3	0.00	0	0	0.00	0	0	0	1623	875	1249	0.00	0.46	0	0	1275	1261	1255	1241	1235	1259	1239	151	374	500	770	1	1	30106502	376	-5.84	0.35	12	0.00	-214.00	3527.00	2830	20231219	-55.87	1131	20241209	10.43	2800	-55.39	20240906	1131	10.43	20241209	2830	-55.87	20231219	1131	10.43	20241209	0.01	N	069640	500	150 억	137521	N	N	1	N	N
82	20241216	160616	57	100.00	KOSPI			N	N	N	N	N	1249	-9	5	-0.72	12934481	10318	57.92	1258	1269	1249	1635	881	1258	1253.58	0.46	0	-300	1288	1273	1246	1231	1204	1280	1238	151	377	500	770	1	1	30106502	376	-5.84	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.87	1131	20241209	10.43	2800	-55.39	20240906	1131	10.43	20241209	2830	-55.87	20231219	1131	10.43	20241209	0.01	N	069640	500	150 억	137845	N	N	1	N	N
83	20241216	150624	57	100.00	KOSPI			N	N	N	N	N	1249	-9	5	-0.72	12800826	10211	57.32	1258	1269	1249	1635	881	1258	1253.63	0.46	0	-220	1288	1273	1246	1231	1204	1280	1238	151	377	500	770	1	1	30106502	376	-5.84	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.87	1131	20241209	10.43	2800	-55.39	20240906	1131	10.43	20241209	2830	-55.87	20231219	1131	10.43	20241209	0.01	N	069640	500	150 억	137845	N	N	33	N	N
84	20241216	140624	57	100.00	KOSPI			N	N	N	N	N	1250	-8	5	-0.64	10302610	8211	46.10	1258	1269	1249	1635	881	1258	1254.73	0.46	0	-220	1288	1273	1246	1231	1204	1280	1238	151	377	500	770	1	1	30106502	376	-5.84	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.83	1131	20241209	10.52	2800	-55.36	20240906	1131	10.52	20241209	2830	-55.83	20231219	1131	10.52	20241209	0.01	N	069640	500	150 억	137845	N	N	33	N	N
85	20241216	130625	57	100.00	KOSPI			N	N	N	N	N	1257	-1	5	-0.08	9887027	7879	44.23	1258	1269	1249	1635	881	1258	1254.86	0.46	0	-201	1288	1273	1246	1231	1204	1280	1238	151	377	500	770	1	1	30106502	378	-5.87	0.36	12	0.03	-214.00	3527.00	2830	20231219	-55.58	1131	20241209	11.14	2800	-55.11	20240906	1131	11.14	20241209	2830	-55.58	20231219	1131	11.14	20241209	0.01	N	069640	500	150 억	137845	N	N	33	N	N
86	20241216	120625	57	100.00	KOSPI			N	N	N	N	N	1254	-4	5	-0.32	9426036	7512	42.17	1258	1269	1249	1635	881	1258	1254.80	0.46	0	90	1288	1273	1246	1231	1204	1280	1238	151	377	500	770	1	1	30106502	378	-5.86	0.36	12	0.02	-214.00	3527.00	2830	20231219	-55.69	1131	20241209	10.88	2800	-55.21	20240906	1131	10.88	20241209	2830	-55.69	20231219	1131	10.88	20241209	0.01	N	069640	500	150 억	137845	N	N	33	N	N
87	20241216	110623	57	100.00	KOSPI			N	N	N	N	N	1252	-6	5	-0.48	8810128	7020	39.41	1258	1269	1249	1635	881	1258	1255.00	0.46	0	14	1288	1273	1246	1231	1204	1280	1238	151	377	500	770	1	1	30106502	377	-5.85	0.35	12	0.02	-214.00	3527.00	2830	20231219	-55.76	1131	20241209	10.70	2800	-55.29	20240906	1131	10.70	20241209	2830	-55.76	20231219	1131	10.70	20241209	0.01	N	069640	500	150 억	137845	N	N	33	N	N
88	20241216	100624	57	100.00	KOSPI			N	N	N	N	N	1254	-4	5	-0.32	8174358	6513	36.56	1258	1269	1249	1635	881	1258	1255.08	0.46	0	-147	1288	1273	1246	1231	1204	1280	1238	151	377	500	770	1	1	30106502	378	-5.86	0.36	12	0.02	-214.00	3527.00	2830	20231219	-55.69	1131	20241209	10.88	2800	-55.21	20240906	1131	10.88	20241209	2830	-55.69	20231219	1131	10.88	20241209	0.01	N	069640	500	150 억	137845	N	N	33	N	N
89	20241216	090624	57	100.00	KOSPI			N	N	N	N	N	1258	0	3	0.00	1018983	810	4.55	1258	1259	1258	1635	881	1258	1258.00	0.46	0	-785	1288	1273	1246	1231	1204	1280	1238	151	377	500	770	1	1	30106502	379	-5.88	0.36	12	0.00	-214.00	3527.00	2830	20231219	-55.55	1131	20241209	11.23	2800	-55.07	20240906	1131	11.23	20241209	2830	-55.55	20231219	1131	11.23	20241209	0.01	N	069640	500	150 억	137845	N	N	33	N	N
90	20241213	160617	57	100.00	KOSPI			N	N	N	N	N	1258	39	2	3.20	22225996	17795	61.99	1219	1261	1219	1584	854	1219	1249.00	0.44	0	4405	1253	1235	1221	1203	1189	1245	1213	151	365	500	750	1	1	30106502	379	-5.88	0.36	12	0.06	-214.00	3527.00	2830	20231219	-55.55	1131	20241209	11.23	2800	-55.07	20240906	1131	11.23	20241209	2830	-55.55	20231219	1131	11.23	20241209	0.01	N	069640	500	150 억	133464	N	N	33	N	N
91	20241213	150623	57	100.00	KOSPI			N	N	N	N	N	1259	40	2	3.28	21996534	17612	61.35	1219	1261	1219	1584	854	1219	1248.95	0.44	0	4360	1253	1235	1221	1203	1189	1245	1213	151	365	500	750	1	1	30106502	379	-5.88	0.36	12	0.06	-214.00	3527.00	2830	20231219	-55.51	1131	20241209	11.32	2800	-55.04	20240906	1131	11.32	20241209	2830	-55.51	20231219	1131	11.32	20241209	0.01	N	069640	500	150 억	133464	N	N	0	N	N
92	20241213	140623	57	100.00	KOSPI			N	N	N	N	N	1255	36	2	2.95	18974237	15202	52.96	1219	1261	1219	1584	854	1219	1248.14	0.44	0	3718	1253	1235	1221	1203	1189	1245	1213	151	365	500	750	1	1	30106502	378	-5.86	0.36	12	0.05	-214.00	3527.00	2830	20231219	-55.65	1131	20241209	10.96	2800	-55.18	20240906	1131	10.96	20241209	2830	-55.65	20231219	1131	10.96	20241209	0.01	N	069640	500	150 억	133464	N	N	0	N	N
93	20241213	130623	57	100.00	KOSPI			N	N	N	N	N	1261	42	2	3.45	17621672	14123	49.20	1219	1261	1219	1584	854	1219	1247.73	0.44	0	3566	1253	1235	1221	1203	1189	1245	1213	151	365	500	750	1	1	30106502	380	-5.89	0.36	12	0.05	-214.00	3527.00	2830	20231219	-55.44	1131	20241209	11.49	2800	-54.96	20240906	1131	11.49	20241209	2830	-55.44	20231219	1131	11.49	20241209	0.01	N	069640	500	150 억	133464	N	N	0	N	N
94	20241213	120624	57	100.00	KOSPI			N	N	N	N	N	1249	30	2	2.46	12951069	10399	36.22	1219	1254	1219	1584	854	1219	1245.41	0.44	0	1889	1253	1235	1221	1203	1189	1245	1213	151	365	500	750	1	1	30106502	376	-5.84	0.35	12	0.03	-214.00	3527.00	2830	20231219	-55.87	1131	20241209	10.43	2800	-55.39	20240906	1131	10.43	20241209	2830	-55.87	20231219	1131	10.43	20241209	0.01	N	069640	500	150 억	133464	N	N	0	N	N
95	20241213	110621	57	100.00	KOSPI			N	N	N	N	N	1246	27	2	2.21	7098540	5712	19.90	1219	1254	1219	1584	854	1219	1242.74	0.44	0	574	1253	1235	1221	1203	1189	1245	1213	151	365	500	750	1	1	30106502	375	-5.82	0.35	12	0.02	-214.00	3527.00	2830	20231219	-55.97	1131	20241209	10.17	2800	-55.50	20240906	1131	10.17	20241209	2830	-55.97	20231219	1131	10.17	20241209	0.01	N	069640	500	150 억	133464	N	N	0	N	N
96	20241213	100621	57	100.00	KOSPI			N	N	N	N	N	1254	35	2	2.87	5541384	4459	15.53	1219	1254	1219	1584	854	1219	1242.74	0.44	0	697	1253	1235	1221	1203	1189	1245	1213	151	365	500	750	1	1	30106502	378	-5.86	0.36	12	0.01	-214.00	3527.00	2830	20231219	-55.69	1131	20241209	10.88	2800	-55.21	20240906	1131	10.88	20241209	2830	-55.69	20231219	1131	10.88	20241209	0.01	N	069640	500	150 억	133464	N	N	0	N	N
97	20241213	090623	57	100.00	KOSPI			N	N	N	N	N	1219	0	3	0.00	146280	120	0.42	1219	1219	1219	1584	854	1219	1219.00	0.44	0	-10	1253	1235	1221	1203	1189	1245	1213	151	365	500	750	1	1	30106502	367	-5.70	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.93	1131	20241209	7.78	2800	-56.46	20240906	1131	7.78	20241209	2830	-56.93	20231219	1131	7.78	20241209	0.01	N	069640	500	150 억	133464	N	N	0	N	N
98	20241212	160626	57	100.00	KOSPI			N	N	N	N	N	1219	5	2	0.41	28829161	23706	53.81	1214	1239	1207	1578	850	1214	1216.11	0.45	0	-958	1248	1231	1205	1188	1162	1239	1196	151	364	500	750	1	1	30106502	367	-5.70	0.35	12	0.08	-214.00	3527.00	2830	20231219	-56.93	1131	20241209	7.78	2800	-56.46	20240906	1131	7.78	20241209	2830	-56.93	20231219	1131	7.78	20241209	0.01	N	069640	500	150 억	134447	N	N	0	N	N
99	20241212	150619	57	100.00	KOSPI			N	N	N	N	N	1226	12	2	0.99	27803347	22866	51.90	1214	1239	1207	1578	850	1214	1215.93	0.45	0	-1471	1248	1231	1205	1188	1162	1239	1196	151	364	500	750	1	1	30106502	369	-5.73	0.35	12	0.08	-214.00	3527.00	2830	20231219	-56.68	1131	20241209	8.40	2800	-56.21	20240906	1131	8.40	20241209	2830	-56.68	20231219	1131	8.40	20241209	0.01	N	069640	500	150 억	134447	N	N	0	N	N
100	20241212	140618	57	100.00	KOSPI			N	N	N	N	N	1210	-4	5	-0.33	14483808	11874	26.95	1214	1239	1207	1578	850	1214	1219.79	0.45	0	-1012	1248	1231	1205	1188	1162	1239	1196	151	364	500	750	1	1	30106502	364	-5.65	0.34	12	0.04	-214.00	3527.00	2830	20231219	-57.24	1131	20241209	6.98	2800	-56.79	20240906	1131	6.98	20241209	2830	-57.24	20231219	1131	6.98	20241209	0.01	N	069640	500	150 억	134447	N	N	0	N	N
101	20241212	130616	57	100.00	KOSPI			N	N	N	N	N	1212	-2	5	-0.16	13668364	11201	25.42	1214	1239	1207	1578	850	1214	1220.28	0.45	0	-1007	1248	1231	1205	1188	1162	1239	1196	151	364	500	750	1	1	30106502	365	-5.66	0.34	12	0.04	-214.00	3527.00	2830	20231219	-57.17	1131	20241209	7.16	2800	-56.71	20240906	1131	7.16	20241209	2830	-57.17	20231219	1131	7.16	20241209	0.01	N	069640	500	150 억	134447	N	N	0	N	N
102	20241212	120604	57	100.00	KOSPI			N	N	N	N	N	1214	0	3	0.00	13051433	10692	24.27	1214	1239	1207	1578	850	1214	1220.67	0.45	0	-1007	1248	1231	1205	1188	1162	1239	1196	151	364	500	750	1	1	30106502	365	-5.67	0.34	12	0.04	-214.00	3527.00	2830	20231219	-57.10	1131	20241209	7.34	2800	-56.64	20240906	1131	7.34	20241209	2830	-57.10	20231219	1131	7.34	20241209	0.01	N	069640	500	150 억	134447	N	N	0	N	N
103	20241212	110615	57	100.00	KOSPI			N	N	N	N	N	1214	0	3	0.00	13019869	10666	24.21	1214	1239	1207	1578	850	1214	1220.69	0.45	0	-987	1248	1231	1205	1188	1162	1239	1196	151	364	500	750	1	1	30106502	365	-5.67	0.34	12	0.04	-214.00	3527.00	2830	20231219	-57.10	1131	20241209	7.34	2800	-56.64	20240906	1131	7.34	20241209	2830	-57.10	20231219	1131	7.34	20241209	0.01	N	069640	500	150 억	134447	N	N	0	N	N
104	20241212	100613	57	100.00	KOSPI			N	N	N	N	N	1207	-7	5	-0.58	9341192	7623	17.30	1214	1239	1207	1578	850	1214	1225.40	0.45	0	-3174	1248	1231	1205	1188	1162	1239	1196	151	364	500	750	1	1	30106502	363	-5.64	0.34	12	0.03	-214.00	3527.00	2830	20231219	-57.35	1131	20241209	6.72	2800	-56.89	20240906	1131	6.72	20241209	2830	-57.35	20231219	1131	6.72	20241209	0.01	N	069640	500	150 억	134447	N	N	0	N	N
105	20241212	090619	57	100.00	KOSPI			N	N	N	N	N	1214	0	3	0.00	1199432	988	2.24	1214	1214	1214	1578	850	1214	1214.00	0.45	0	-148	1248	1231	1205	1188	1162	1239	1196	151	364	500	750	1	1	30106502	365	-5.67	0.34	12	0.00	-214.00	3527.00	2830	20231219	-57.10	1131	20241209	7.34	2800	-56.64	20240906	1131	7.34	20241209	2830	-57.10	20231219	1131	7.34	20241209	0.01	N	069640	500	150 억	134447	N	N	0	N	N
106	20241211	160613	57	100.00	KOSPI			N	N	N	N	N	1214	35	2	2.97	52748465	44058	99.45	1201	1222	1179	1532	826	1179	1197.25	0.41	0	9908	1277	1228	1187	1138	1097	1252	1162	151	353	500	730	1	1	30106502	365	-5.67	0.34	12	0.15	-214.00	3527.00	2830	20231219	-57.10	1131	20241209	7.34	2800	-56.64	20240906	1131	7.34	20241209	2830	-57.10	20231219	1131	7.34	20241209	0.01	N	069640	500	150 억	124564	N	N	1	N	N
107	20241211	150450	57	100.00	KOSPI			N	N	N	N	N	1213	34	2	2.88	50895948	42530	96.00	1201	1222	1179	1532	826	1179	1196.71	0.41	0	9590	1277	1228	1187	1138	1097	1252	1162	151	353	500	730	1	1	30106502	365	-5.67	0.34	12	0.14	-214.00	3527.00	2830	20231219	-57.14	1131	20241209	7.25	2800	-56.68	20240906	1131	7.25	20241209	2830	-57.14	20231219	1131	7.25	20241209	0.01	N	069640	500	150 억	124564	N	N	1	N	N
108	20241211	140618	57	100.00	KOSPI			N	N	N	N	N	1208	29	2	2.46	48224642	40328	91.03	1201	1222	1179	1532	826	1179	1195.81	0.41	0	8993	1277	1228	1187	1138	1097	1252	1162	151	353	500	730	1	1	30106502	364	-5.64	0.34	12	0.13	-214.00	3527.00	2830	20231219	-57.31	1131	20241209	6.81	2800	-56.86	20240906	1131	6.81	20241209	2830	-57.31	20231219	1131	6.81	20241209	0.01	N	069640	500	150 억	124564	N	N	1	N	N
109	20241211	130620	57	100.00	KOSPI			N	N	N	N	N	1205	26	2	2.21	39136081	32820	74.08	1201	1206	1179	1532	826	1179	1192.45	0.41	0	8774	1277	1228	1187	1138	1097	1252	1162	151	353	500	730	1	1	30106502	363	-5.63	0.34	12	0.11	-214.00	3527.00	2830	20231219	-57.42	1131	20241209	6.54	2800	-56.96	20240906	1131	6.54	20241209	2830	-57.42	20231219	1131	6.54	20241209	0.01	N	069640	500	150 억	124564	N	N	1	N	N
110	20241211	120621	57	100.00	KOSPI			N	N	N	N	N	1191	12	2	1.02	37273772	31271	70.59	1201	1205	1179	1532	826	1179	1191.96	0.41	0	8602	1277	1228	1187	1138	1097	1252	1162	151	353	500	730	1	1	30106502	359	-5.57	0.34	12	0.10	-214.00	3527.00	2830	20231219	-57.92	1131	20241209	5.31	2800	-57.46	20240906	1131	5.31	20241209	2830	-57.92	20231219	1131	5.31	20241209	0.01	N	069640	500	150 억	124564	N	N	1	N	N
111	20241211	110617	57	100.00	KOSPI			N	N	N	N	N	1194	15	2	1.27	33194830	27839	62.84	1201	1205	1179	1532	826	1179	1192.39	0.41	0	8338	1277	1228	1187	1138	1097	1252	1162	151	353	500	730	1	1	30106502	359	-5.58	0.34	12	0.09	-214.00	3527.00	2830	20231219	-57.81	1131	20241209	5.57	2800	-57.36	20240906	1131	5.57	20241209	2830	-57.81	20231219	1131	5.57	20241209	0.01	N	069640	500	150 억	124564	N	N	1	N	N
112	20241211	100619	57	100.00	KOSPI			N	N	N	N	N	1205	26	2	2.21	22384808	18795	42.42	1201	1205	1179	1532	826	1179	1191.00	0.41	0	5344	1277	1228	1187	1138	1097	1252	1162	151	353	500	730	1	1	30106502	363	-5.63	0.34	12	0.06	-214.00	3527.00	2830	20231219	-57.42	1131	20241209	6.54	2800	-56.96	20240906	1131	6.54	20241209	2830	-57.42	20231219	1131	6.54	20241209	0.01	N	069640	500	150 억	124564	N	N	1	N	N
113	20241211	090622	57	100.00	KOSPI			N	N	N	N	N	1191	12	2	1.02	2129491	1781	4.02	1201	1201	1191	1532	826	1179	1195.67	0.41	0	475	1277	1228	1187	1138	1097	1252	1162	151	353	500	730	1	1	30106502	359	-5.57	0.34	12	0.01	-214.00	3527.00	2830	20231219	-57.92	1131	20241209	5.31	2800	-57.46	20240906	1131	5.31	20241209	2830	-57.92	20231219	1131	5.31	20241209	0.01	N	069640	500	150 억	124564	N	N	1	N	N
114	20241210	160614	57	100.00	KOSPI			N	N	N	N	N	1179	48	2	4.24	50091053	43002	130.39	1153	1236	1146	1470	792	1131	1164.85	0.38	0	10667	1301	1215	1173	1087	1045	1195	1067	151	339	500	700	1	1	30106502	355	-5.51	0.33	12	0.14	-214.00	3527.00	2830	20231219	-58.34	1131	20241209	4.24	2800	-57.89	20240906	1131	4.24	20241209	2830	-58.34	20231219	1131	4.24	20241209	0.00	N	069640	500	150 억	113889	N	N	1	N	N
115	20241210	150616	57	100.00	KOSPI			N	N	N	N	N	1179	48	2	4.24	49463387	42470	128.78	1153	1236	1146	1470	792	1131	1164.67	0.38	0	10520	1301	1215	1173	1087	1045	1195	1067	151	339	500	700	1	1	30106502	355	-5.51	0.33	12	0.14	-214.00	3527.00	2830	20231219	-58.34	1131	20241209	4.24	2800	-57.89	20240906	1131	4.24	20241209	2830	-58.34	20231219	1131	4.24	20241209	0.00	N	069640	500	150 억	113889	N	N	0	N	N
116	20241210	140615	57	100.00	KOSPI			N	N	N	N	N	1179	48	2	4.24	48160147	41364	125.43	1153	1236	1146	1470	792	1131	1164.30	0.38	0	10167	1301	1215	1173	1087	1045	1195	1067	151	339	500	700	1	1	30106502	355	-5.51	0.33	12	0.14	-214.00	3527.00	2830	20231219	-58.34	1131	20241209	4.24	2800	-57.89	20240906	1131	4.24	20241209	2830	-58.34	20231219	1131	4.24	20241209	0.00	N	069640	500	150 억	113889	N	N	0	N	N
117	20241210	130614	57	100.00	KOSPI			N	N	N	N	N	1182	51	2	4.51	47079759	40447	122.64	1153	1236	1146	1470	792	1131	1163.99	0.38	0	10086	1301	1215	1173	1087	1045	1195	1067	151	339	500	700	1	1	30106502	356	-5.52	0.34	12	0.13	-214.00	3527.00	2830	20231219	-58.23	1131	20241209	4.51	2800	-57.79	20240906	1131	4.51	20241209	2830	-58.23	20231219	1131	4.51	20241209	0.00	N	069640	500	150 억	113889	N	N	0	N	N
118	20241210	120614	57	100.00	KOSPI			N	N	N	N	N	1171	40	2	3.54	40743495	35017	106.18	1153	1236	1146	1470	792	1131	1163.53	0.38	0	7643	1301	1215	1173	1087	1045	1195	1067	151	339	500	700	1	1	30106502	353	-5.47	0.33	12	0.12	-214.00	3527.00	2830	20231219	-58.62	1131	20241209	3.54	2800	-58.18	20240906	1131	3.54	20241209	2830	-58.62	20231219	1131	3.54	20241209	0.00	N	069640	500	150 억	113889	N	N	0	N	N
119	20241210	110614	57	100.00	KOSPI			N	N	N	N	N	1167	36	2	3.18	36521844	31457	95.38	1153	1236	1146	1470	792	1131	1161.01	0.38	0	8186	1301	1215	1173	1087	1045	1195	1067	151	339	500	700	1	1	30106502	351	-5.45	0.33	12	0.10	-214.00	3527.00	2830	20231219	-58.76	1131	20241209	3.18	2800	-58.32	20240906	1131	3.18	20241209	2830	-58.76	20231219	1131	3.18	20241209	0.00	N	069640	500	150 억	113889	N	N	0	N	N
120	20241210	100614	57	100.00	KOSPI			N	N	N	N	N	1150	19	2	1.68	25072070	21696	65.79	1153	1236	1146	1470	792	1131	1155.61	0.38	0	9391	1301	1215	1173	1087	1045	1195	1067	151	339	500	700	1	1	30106502	346	-5.37	0.33	12	0.07	-214.00	3527.00	2830	20231219	-59.36	1131	20241209	1.68	2800	-58.93	20240906	1131	1.68	20241209	2830	-59.36	20231219	1131	1.68	20241209	0.00	N	069640	500	150 억	113889	N	N	0	N	N
121	20241210	090618	57	100.00	KOSPI			N	N	N	N	N	1152	21	2	1.86	813769	706	2.14	1153	1153	1152	1470	792	1131	1152.65	0.38	0	557	1301	1215	1173	1087	1045	1195	1067	151	339	500	700	1	1	30106502	347	-5.38	0.33	12	0.00	-214.00	3527.00	2830	20231219	-59.29	1131	20241209	1.86	2800	-58.86	20240906	1131	1.86	20241209	2830	-59.29	20231219	1131	1.86	20241209	0.00	N	069640	500	150 억	113889	N	N	0	N	N
122	20241209	160612	57	100.00	KOSPI	신저가		N	N	N	N	N	1131	-57	5	-4.80	38131301	32979	59.48	1259	1259	1131	1544	832	1188	1156.23	0.39	0	-2768	1292	1239	1191	1138	1090	1216	1115	151	356	500	730	1	1	30106502	341	-5.29	0.32	12	0.11	-214.00	3527.00	2830	20231219	-60.04	1131	20241209	0.00	2800	-59.61	20240906	1131	0.00	20241209	2830	-60.04	20231219	1131	0.00	20241209	0.00	N	069640	500	150 억	116704	N	N	0	N	N
123	20241209	150614	57	100.00	KOSPI	신저가		N	N	N	N	N	1149	-39	5	-3.28	37771543	32661	58.91	1259	1259	1131	1544	832	1188	1156.47	0.39	0	-2766	1292	1239	1191	1138	1090	1216	1115	151	356	500	730	1	1	30106502	346	-5.37	0.33	12	0.11	-214.00	3527.00	2830	20231219	-59.40	1131	20241209	1.59	2800	-58.96	20240906	1131	1.59	20241209	2830	-59.40	20231219	1131	1.59	20241209	0.00	N	069640	500	150 억	116704	N	N	0	N	N
124	20241209	140614	57	100.00	KOSPI	신저가		N	N	N	N	N	1151	-37	5	-3.11	36337940	31407	56.65	1259	1259	1131	1544	832	1188	1157.00	0.39	0	-2601	1292	1239	1191	1138	1090	1216	1115	151	356	500	730	1	1	30106502	347	-5.38	0.33	12	0.10	-214.00	3527.00	2830	20231219	-59.33	1131	20241209	1.77	2800	-58.89	20240906	1131	1.77	20241209	2830	-59.33	20231219	1131	1.77	20241209	0.00	N	069640	500	150 억	116704	N	N	0	N	N
125	20241209	130615	57	100.00	KOSPI	신저가		N	N	N	N	N	1149	-39	5	-3.28	35101824	30327	54.70	1259	1259	1131	1544	832	1188	1157.44	0.39	0	-2572	1292	1239	1191	1138	1090	1216	1115	151	356	500	730	1	1	30106502	346	-5.37	0.33	12	0.10	-214.00	3527.00	2830	20231219	-59.40	1131	20241209	1.59	2800	-58.96	20240906	1131	1.59	20241209	2830	-59.40	20231219	1131	1.59	20241209	0.00	N	069640	500	150 억	116704	N	N	0	N	N
126	20241209	120612	57	100.00	KOSPI	신저가		N	N	N	N	N	1136	-52	5	-4.38	23730416	20388	36.77	1259	1259	1133	1544	832	1188	1163.94	0.39	0	1857	1292	1239	1191	1138	1090	1216	1115	151	356	500	730	1	1	30106502	342	-5.31	0.32	12	0.07	-214.00	3527.00	2830	20231219	-59.86	1133	20241209	0.26	2800	-59.43	20240906	1133	0.26	20241209	2830	-59.86	20231219	1133	0.26	20241209	0.00	N	069640	500	150 억	116704	N	N	0	N	N
127	20241209	110614	57	100.00	KOSPI	신저가		N	N	N	N	N	1143	-45	5	-3.79	17981969	15326	27.64	1259	1259	1135	1544	832	1188	1173.30	0.39	0	694	1292	1239	1191	1138	1090	1216	1115	151	356	500	730	1	1	30106502	344	-5.34	0.32	12	0.05	-214.00	3527.00	2830	20231219	-59.61	1135	20241209	0.70	2800	-59.18	20240906	1135	0.70	20241209	2830	-59.61	20231219	1135	0.70	20241209	0.00	N	069640	500	150 억	116704	N	N	0	N	N
128	20241209	100612	57	100.00	KOSPI	신저가		N	N	N	N	N	1139	-49	5	-4.12	15331264	12995	23.44	1259	1259	1136	1544	832	1188	1179.78	0.39	0	471	1292	1239	1191	1138	1090	1216	1115	151	356	500	730	1	1	30106502	343	-5.32	0.32	12	0.04	-214.00	3527.00	2830	20231219	-59.75	1136	20241209	0.26	2800	-59.32	20240906	1136	0.26	20241209	2830	-59.75	20231219	1136	0.26	20241209	0.00	N	069640	500	150 억	116704	N	N	0	N	N
129	20241209	090609	57	100.00	KOSPI			N	N	N	N	N	1224	36	2	3.03	2965106	2411	4.35	1259	1259	1191	1544	832	1188	1229.82	0.39	0	282	1292	1239	1191	1138	1090	1216	1115	151	356	500	730	1	1	30106502	369	-5.72	0.35	12	0.01	-214.00	3527.00	2830	20231219	-56.75	1143	20241206	7.09	2800	-56.29	20240906	1143	7.09	20241206	2830	-56.75	20231219	1143	7.09	20241206	0.00	N	069640	500	150 억	116704	N	N	0	N	N
130	20241206	160607	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1188	-35	5	-2.86	65774471	55341	221.81	1223	1244	1143	1589	857	1223	1188.53	0.36	0	7400	1272	1247	1234	1209	1196	1241	1203	151	366	500	750	1	1	30106502	358	-5.55	0.34	12	0.18	-214.00	3527.00	2830	20231219	-58.02	1143	20241206	3.94	2800	-57.57	20240906	1143	3.94	20241206	2830	-58.02	20231219	1143	3.94	20241206	0.00	N	069640	500	150 억	109331	N	N	0	N	N
131	20241206	150611	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1196	-27	5	-2.21	63755529	53647	215.02	1223	1244	1143	1589	857	1223	1188.43	0.36	0	7670	1272	1247	1234	1209	1196	1241	1203	151	366	500	750	1	1	30106502	360	-5.59	0.34	12	0.18	-214.00	3527.00	2830	20231219	-57.74	1143	20241206	4.64	2800	-57.29	20240906	1143	4.64	20241206	2830	-57.74	20231219	1143	4.64	20241206	0.00	N	069640	500	150 억	109331	N	N	0	N	N
132	20241206	140609	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1182	-41	5	-3.35	62567728	52647	211.01	1223	1244	1143	1589	857	1223	1188.44	0.36	0	7388	1272	1247	1234	1209	1196	1241	1203	151	366	500	750	1	1	30106502	356	-5.52	0.34	12	0.17	-214.00	3527.00	2830	20231219	-58.23	1143	20241206	3.41	2800	-57.79	20240906	1143	3.41	20241206	2830	-58.23	20231219	1143	3.41	20241206	0.00	N	069640	500	150 억	109331	N	N	0	N	N
133	20241206	130610	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1176	-47	5	-3.84	56813562	47780	191.50	1223	1244	1143	1589	857	1223	1189.07	0.36	0	9477	1272	1247	1234	1209	1196	1241	1203	151	366	500	750	1	1	30106502	354	-5.50	0.33	12	0.16	-214.00	3527.00	2830	20231219	-58.45	1143	20241206	2.89	2800	-58.00	20240906	1143	2.89	20241206	2830	-58.45	20231219	1143	2.89	20241206	0.00	N	069640	500	150 억	109331	N	N	0	N	N
134	20241206	120606	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1171	-52	5	-4.25	56631351	47625	190.88	1223	1244	1143	1589	857	1223	1189.11	0.36	0	9442	1272	1247	1234	1209	1196	1241	1203	151	366	500	750	1	1	30106502	353	-5.47	0.33	12	0.16	-214.00	3527.00	2830	20231219	-58.62	1143	20241206	2.45	2800	-58.18	20240906	1143	2.45	20241206	2830	-58.62	20231219	1143	2.45	20241206	0.00	N	069640	500	150 억	109331	N	N	0	N	N
135	20241206	110608	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1167	-56	5	-4.58	42500854	35584	142.62	1223	1244	1143	1589	857	1223	1194.38	0.36	0	6317	1272	1247	1234	1209	1196	1241	1203	151	366	500	750	1	1	30106502	351	-5.45	0.33	12	0.12	-214.00	3527.00	2830	20231219	-58.76	1143	20241206	2.10	2800	-58.32	20240906	1143	2.10	20241206	2830	-58.76	20231219	1143	2.10	20241206	0.00	N	069640	500	150 억	109331	N	N	0	N	N
136	20241206	100604	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1215	-8	5	-0.65	9732268	7959	31.90	1223	1244	1211	1589	857	1223	1222.80	0.36	0	1366	1272	1247	1234	1209	1196	1241	1203	151	366	500	750	1	1	30106502	366	-5.68	0.34	12	0.03	-214.00	3527.00	2830	20231219	-57.07	1211	20241206	0.33	2800	-56.61	20240906	1211	0.33	20241206	2830	-57.07	20231219	1211	0.33	20241206	0.00	N	069640	500	150 억	109331	N	N	0	N	N
137	20241206	090609	57	100.00	KOSPI		유통업	N	N	N	N	N	1223	0	3	0.00	331433	271	1.09	1223	1223	1223	1589	857	1223	1223.00	0.36	0	0	1272	1247	1234	1209	1196	1241	1203	151	366	500	750	1	1	30106502	368	-5.71	0.35	12	0.00	-214.00	3527.00	2830	20231219	-56.78	1221	20241205	0.16	2800	-56.32	20240906	1221	0.16	20241205	2830	-56.78	20231219	1221	0.16	20241205	0.00	N	069640	500	150 억	109331	N	N	0	N	N
138	20241205	160558	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1223	-29	5	-2.32	30741065	24900	124.24	1249	1259	1221	1627	877	1252	1234.58	0.38	0	-3584	1284	1267	1257	1240	1230	1263	1236	151	375	500	770	1	1	30106502	368	-5.71	0.35	12	0.08	-214.00	3527.00	2830	20231219	-56.78	1221	20241205	0.16	2800	-56.32	20240906	1221	0.16	20241205	2830	-56.78	20231219	1221	0.16	20241205	0.00	N	069640	500	150 억	112940	N	N	0	N	N
139	20241205	150602	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1225	-27	5	-2.16	21139533	17085	85.25	1249	1259	1221	1627	877	1252	1237.32	0.38	0	-1544	1284	1267	1257	1240	1230	1263	1236	151	375	500	770	1	1	30106502	369	-5.72	0.35	12	0.06	-214.00	3527.00	2830	20231219	-56.71	1221	20241205	0.33	2800	-56.25	20240906	1221	0.33	20241205	2830	-56.71	20231219	1221	0.33	20241205	0.00	N	069640	500	150 억	112940	N	N	0	N	N
140	20241205	140555	57	100.00	KOSPI		유통업	N	N	N	N	N	1245	-7	5	-0.56	8000555	6411	31.99	1249	1259	1240	1627	877	1252	1247.94	0.38	0	-2548	1284	1267	1257	1240	1230	1263	1236	151	375	500	770	1	1	30106502	375	-5.82	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.01	1234	20241129	0.89	2800	-55.54	20240906	1234	0.89	20241129	2830	-56.01	20231219	1234	0.89	20241129	0.00	N	069640	500	150 억	112940	N	N	0	N	N
141	20241205	130559	57	100.00	KOSPI		유통업	N	N	N	N	N	1243	-9	5	-0.72	7671392	6147	30.67	1249	1259	1240	1627	877	1252	1247.99	0.38	0	-2367	1284	1267	1257	1240	1230	1263	1236	151	375	500	770	1	1	30106502	374	-5.81	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.08	1234	20241129	0.73	2800	-55.61	20240906	1234	0.73	20241129	2830	-56.08	20231219	1234	0.73	20241129	0.00	N	069640	500	150 억	112940	N	N	0	N	N
142	20241205	120559	57	100.00	KOSPI		유통업	N	N	N	N	N	1244	-8	5	-0.64	7504785	6013	30.00	1249	1259	1240	1627	877	1252	1248.09	0.38	0	-2359	1284	1267	1257	1240	1230	1263	1236	151	375	500	770	1	1	30106502	375	-5.81	0.35	12	0.02	-214.00	3527.00	2830	20231219	-56.04	1234	20241129	0.81	2800	-55.57	20240906	1234	0.81	20241129	2830	-56.04	20231219	1234	0.81	20241129	0.00	N	069640	500	150 억	112940	N	N	0	N	N
143	20241205	110559	57	100.00	KOSPI		유통업	N	N	N	N	N	1251	-1	5	-0.08	6763967	5420	27.04	1249	1259	1240	1627	877	1252	1247.96	0.38	0	-2289	1284	1267	1257	1240	1230	1263	1236	151	375	500	770	1	1	30106502	377	-5.85	0.35	12	0.02	-214.00	3527.00	2830	20231219	-55.80	1234	20241129	1.38	2800	-55.32	20240906	1234	1.38	20241129	2830	-55.80	20231219	1234	1.38	20241129	0.00	N	069640	500	150 억	112940	N	N	0	N	N
144	20241205	100556	57	100.00	KOSPI		유통업	N	N	N	N	N	1243	-9	5	-0.72	4506467	3614	18.03	1249	1259	1240	1627	877	1252	1246.95	0.38	0	-688	1284	1267	1257	1240	1230	1263	1236	151	375	500	770	1	1	30106502	374	-5.81	0.35	12	0.01	-214.00	3527.00	2830	20231219	-56.08	1234	20241129	0.73	2800	-55.61	20240906	1234	0.73	20241129	2830	-56.08	20231219	1234	0.73	20241129	0.00	N	069640	500	150 억	112940	N	N	0	N	N
145	20241205	090600	57	100.00	KOSPI		유통업	N	N	N	N	N	1249	-3	5	-0.24	1835138	1469	7.33	1249	1252	1249	1627	877	1252	1249.24	0.38	0	-134	1284	1267	1257	1240	1230	1263	1236	151	375	500	770	1	1	30106502	376	-5.84	0.35	12	0.00	-214.00	3527.00	2830	20231219	-55.87	1234	20241129	1.22	2800	-55.39	20240906	1234	1.22	20241129	2830	-55.87	20231219	1234	1.22	20241129	0.00	N	069640	500	150 억	112940	N	N	0	N	N
146	20241204	160550	57	100.00	KOSPI		유통업	N	N	N	N	N	1252	-18	5	-1.42	24486487	19442	169.12	1270	1274	1247	1651	889	1270	1259.46	0.37	0	845	1293	1281	1268	1256	1243	1287	1262	151	381	500	780	1	1	30106502	377	-5.85	0.35	12	0.06	-214.00	3527.00	2830	20231219	-55.76	1234	20241129	1.46	2800	-55.29	20240906	1234	1.46	20241129	2830	-55.76	20231219	1234	1.46	20241129	0.00	N	069640	500	150 억	111965	N	N	1	N	N
147	20241204	150550	57	100.00	KOSPI		유통업	N	N	N	N	N	1256	-14	5	-1.10	22843643	18130	157.71	1270	1274	1247	1651	889	1270	1259.99	0.37	0	1957	1293	1281	1268	1256	1243	1287	1262	151	381	500	780	1	1	30106502	378	-5.87	0.36	12	0.06	-214.00	3527.00	2830	20231219	-55.62	1234	20241129	1.78	2800	-55.14	20240906	1234	1.78	20241129	2830	-55.62	20231219	1234	1.78	20241129	0.00	N	069640	500	150 억	111965	N	N	1	N	N
148	20241204	140549	57	100.00	KOSPI		유통업	N	N	N	N	N	1252	-18	5	-1.42	21731089	17242	149.98	1270	1274	1247	1651	889	1270	1260.36	0.37	0	1956	1293	1281	1268	1256	1243	1287	1262	151	381	500	780	1	1	30106502	377	-5.85	0.35	12	0.06	-214.00	3527.00	2830	20231219	-55.76	1234	20241129	1.46	2800	-55.29	20240906	1234	1.46	20241129	2830	-55.76	20231219	1234	1.46	20241129	0.00	N	069640	500	150 억	111965	N	N	1	N	N
149	20241204	130546	57	100.00	KOSPI		유통업	N	N	N	N	N	1253	-17	5	-1.34	19968192	15835	137.74	1270	1274	1247	1651	889	1270	1261.02	0.37	0	1651	1293	1281	1268	1256	1243	1287	1262	151	381	500	780	1	1	30106502	377	-5.86	0.36	12	0.05	-214.00	3527.00	2830	20231219	-55.72	1234	20241129	1.54	2800	-55.25	20240906	1234	1.54	20241129	2830	-55.72	20231219	1234	1.54	20241129	0.00	N	069640	500	150 억	111965	N	N	1	N	N
150	20241204	120545	57	100.00	KOSPI		유통업	N	N	N	N	N	1260	-10	5	-0.79	18410216	14592	126.93	1270	1274	1247	1651	889	1270	1261.67	0.37	0	796	1293	1281	1268	1256	1243	1287	1262	151	381	500	780	1	1	30106502	379	-5.89	0.36	12	0.05	-214.00	3527.00	2830	20231219	-55.48	1234	20241129	2.11	2800	-55.00	20240906	1234	2.11	20241129	2830	-55.48	20231219	1234	2.11	20241129	0.00	N	069640	500	150 억	111965	N	N	1	N	N
151	20241204	110539	57	100.00	KOSPI		유통업	N	N	N	N	N	1262	-8	5	-0.63	18273794	14484	125.99	1270	1274	1247	1651	889	1270	1261.65	0.37	0	851	1293	1281	1268	1256	1243	1287	1262	151	381	500	780	1	1	30106502	380	-5.90	0.36	12	0.05	-214.00	3527.00	2830	20231219	-55.41	1234	20241129	2.27	2800	-54.93	20240906	1234	2.27	20241129	2830	-55.41	20231219	1234	2.27	20241129	0.00	N	069640	500	150 억	111965	N	N	1	N	N
152	20241204	100543	57	100.00	KOSPI		유통업	N	N	N	N	N	1267	-3	5	-0.24	17422797	13812	120.15	1270	1274	1247	1651	889	1270	1261.42	0.37	0	953	1293	1281	1268	1256	1243	1287	1262	151	381	500	780	1	1	30106502	381	-5.92	0.36	12	0.05	-214.00	3527.00	2830	20231219	-55.23	1234	20241129	2.67	2800	-54.75	20240906	1234	2.67	20241129	2830	-55.23	20231219	1234	2.67	20241129	0.00	N	069640	500	150 억	111965	N	N	1	N	N
153	20241204	090549	57	100.00	KOSPI		유통업	N	N	N	N	N	1269	-1	5	-0.08	8707149	6856	59.64	1270	1274	1261	1651	889	1270	1270.00	0.37	0	-581	1293	1281	1268	1256	1243	1287	1262	151	381	500	780	1	1	30106502	382	-5.93	0.36	12	0.02	-214.00	3527.00	2830	20231219	-55.16	1234	20241129	2.84	2800	-54.68	20240906	1234	2.84	20241129	2830	-55.16	20231219	1234	2.84	20241129	0.00	N	069640	500	150 억	111965	N	N	1	N	N
154	20241203	160615	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	12	2	0.95	14518575	11496	2.26	1259	1280	1255	1635	881	1258	1262.79	0.37	0	1983	1559	1408	1332	1181	1105	1370	1143	151	377	500	770	1	1	30106502	382	-5.93	0.36	12	0.04	-214.00	3527.00	2830	20231219	-55.12	1234	20241129	2.92	2800	-54.64	20240906	1234	2.92	20241129	2830	-55.12	20231219	1234	2.92	20241129	0.00	N	069640	500	150 억	110006	N	N	1	N	N
155	20241203	150635	57	100.00	KOSPI		유통업	N	N	N	N	N	1261	3	2	0.24	13525924	10713	2.10	1259	1280	1255	1635	881	1258	1262.57	0.37	0	1751	1559	1408	1332	1181	1105	1370	1143	151	377	500	770	1	1	30106502	380	-5.89	0.36	12	0.04	-214.00	3527.00	2830	20231219	-55.44	1234	20241129	2.19	2800	-54.96	20240906	1234	2.19	20241129	2830	-55.44	20231219	1234	2.19	20241129	0.00	N	069640	500	150 억	110006	N	N	0	N	N
156	20241203	140621	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	12	2	0.95	10499775	8328	1.63	1259	1272	1255	1635	881	1258	1260.78	0.37	0	1364	1559	1408	1332	1181	1105	1370	1143	151	377	500	770	1	1	30106502	382	-5.93	0.36	12	0.03	-214.00	3527.00	2830	20231219	-55.12	1234	20241129	2.92	2800	-54.64	20240906	1234	2.92	20241129	2830	-55.12	20231219	1234	2.92	20241129	0.00	N	069640	500	150 억	110006	N	N	0	N	N
157	20241203	130624	57	100.00	KOSPI		유통업	N	N	N	N	N	1268	10	2	0.79	8783903	6972	1.37	1259	1272	1255	1635	881	1258	1259.88	0.37	0	1378	1559	1408	1332	1181	1105	1370	1143	151	377	500	770	1	1	30106502	382	-5.93	0.36	12	0.02	-214.00	3527.00	2830	20231219	-55.19	1234	20241129	2.76	2800	-54.71	20240906	1234	2.76	20241129	2830	-55.19	20231219	1234	2.76	20241129	0.00	N	069640	500	150 억	110006	N	N	0	N	N
158	20241203	120635	57	100.00	KOSPI		유통업	N	N	N	N	N	1264	6	2	0.48	7771712	6174	1.21	1259	1272	1255	1635	881	1258	1258.78	0.37	0	1375	1559	1408	1332	1181	1105	1370	1143	151	377	500	770	1	1	30106502	381	-5.91	0.36	12	0.02	-214.00	3527.00	2830	20231219	-55.34	1234	20241129	2.43	2800	-54.86	20240906	1234	2.43	20241129	2830	-55.34	20231219	1234	2.43	20241129	0.00	N	069640	500	150 억	110006	N	N	0	N	N
159	20241203	110618	57	100.00	KOSPI		유통업	N	N	N	N	N	1272	14	2	1.11	7674110	6097	1.20	1259	1272	1255	1635	881	1258	1258.67	0.37	0	1440	1559	1408	1332	1181	1105	1370	1143	151	377	500	770	1	1	30106502	383	-5.94	0.36	12	0.02	-214.00	3527.00	2830	20231219	-55.05	1234	20241129	3.08	2800	-54.57	20240906	1234	3.08	20241129	2830	-55.05	20231219	1234	3.08	20241129	0.00	N	069640	500	150 억	110006	N	N	0	N	N
160	20241203	100607	57	100.00	KOSPI		유통업	N	N	N	N	N	1259	1	2	0.08	6400822	5089	1.00	1259	1269	1255	1635	881	1258	1257.78	0.37	0	599	1559	1408	1332	1181	1105	1370	1143	151	377	500	770	1	1	30106502	379	-5.88	0.36	12	0.02	-214.00	3527.00	2830	20231219	-55.51	1234	20241129	2.03	2800	-55.04	20240906	1234	2.03	20241129	2830	-55.51	20231219	1234	2.03	20241129	0.00	N	069640	500	150 억	110006	N	N	0	N	N
161	20241203	090606	57	100.00	KOSPI		유통업	N	N	N	N	N	1269	11	2	0.87	13949	11	0.00	1259	1269	1259	1635	881	1258	1268.09	0.37	0	0	1559	1408	1332	1181	1105	1370	1143	151	377	500	770	1	1	30106502	382	-5.93	0.36	12	0.00	-214.00	3527.00	2830	20231219	-55.16	1234	20241129	2.84	2800	-54.68	20240906	1234	2.84	20241129	2830	-55.16	20231219	1234	2.84	20241129	0.00	N	069640	500	150 억	110006	N	N	0	N	N
162	20241202	160551	57	100.00	KOSPI		유통업	N	N	N	N	N	1258	1	2	0.08	702539709	507762	868.06	1259	1483	1256	1634	880	1257	1383.60	0.42	0	-16362	1343	1300	1267	1224	1191	1283	1207	151	377	500	770	1	1	30106502	379	-5.88	0.36	12	1.69	-214.00	3527.00	2830	20231219	-55.55	1234	20241129	1.94	2800	-55.07	20240906	1234	1.94	20241129	2830	-55.55	20231219	1234	1.94	20241129	0.00	N	069640	500	150 억	126218	N	N	0	N	N
163	20241202	150632	57	100.00	KOSPI		유통업	N	N	N	N	N	1261	4	2	0.32	687558876	495850	847.69	1259	1483	1258	1634	880	1257	1386.63	0.42	0	-15331	1343	1300	1267	1224	1191	1283	1207	151	377	500	770	1	1	30106502	380	-5.89	0.36	12	1.65	-214.00	3527.00	2830	20231219	-55.44	1234	20241129	2.19	2800	-54.96	20240906	1234	2.19	20241129	2830	-55.44	20231219	1234	2.19	20241129	0.00	N	069640	500	150 억	126218	N	N	0	N	N
164	20241202	140619	57	100.00	KOSPI		유통업	N	N	N	N	N	1267	10	2	0.80	668670871	480870	822.08	1259	1483	1258	1634	880	1257	1390.54	0.42	0	-13997	1343	1300	1267	1224	1191	1283	1207	151	377	500	770	1	1	30106502	381	-5.92	0.36	12	1.60	-214.00	3527.00	2830	20231219	-55.23	1234	20241129	2.67	2800	-54.75	20240906	1234	2.67	20241129	2830	-55.23	20231219	1234	2.67	20241129	0.00	N	069640	500	150 억	126218	N	N	0	N	N
165	20241202	130559	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	13	2	1.03	666490954	479150	819.14	1259	1483	1258	1634	880	1257	1390.99	0.42	0	-14876	1343	1300	1267	1224	1191	1283	1207	151	377	500	770	1	1	30106502	382	-5.93	0.36	12	1.59	-214.00	3527.00	2830	20231219	-55.12	1234	20241129	2.92	2800	-54.64	20240906	1234	2.92	20241129	2830	-55.12	20231219	1234	2.92	20241129	0.00	N	069640	500	150 억	126218	N	N	0	N	N
166	20241202	120622	57	100.00	KOSPI		유통업	N	N	N	N	N	1263	6	2	0.48	660216434	474206	810.69	1259	1483	1258	1634	880	1257	1392.26	0.42	0	-14456	1343	1300	1267	1224	1191	1283	1207	151	377	500	770	1	1	30106502	380	-5.90	0.36	12	1.58	-214.00	3527.00	2830	20231219	-55.37	1234	20241129	2.35	2800	-54.89	20240906	1234	2.35	20241129	2830	-55.37	20231219	1234	2.35	20241129	0.00	N	069640	500	150 억	126218	N	N	0	N	N
167	20241202	110544	57	100.00	KOSPI		유통업	N	N	N	N	N	1268	11	2	0.88	648507840	464938	794.85	1259	1483	1258	1634	880	1257	1394.83	0.42	0	-14700	1343	1300	1267	1224	1191	1283	1207	151	377	500	770	1	1	30106502	382	-5.93	0.36	12	1.54	-214.00	3527.00	2830	20231219	-55.19	1234	20241129	2.76	2800	-54.71	20240906	1234	2.76	20241129	2830	-55.19	20231219	1234	2.76	20241129	0.00	N	069640	500	150 억	126218	N	N	0	N	N
168	20241202	100551	57	100.00	KOSPI		유통업	N	N	N	N	N	1327	70	2	5.57	7496839	5686	9.72	1259	1379	1258	1634	880	1257	1318.47	0.42	0	-841	1343	1300	1267	1224	1191	1283	1207	151	377	500	770	1	1	30106502	400	-6.20	0.38	12	0.02	-214.00	3527.00	2830	20231219	-53.11	1234	20241129	7.54	2800	-52.61	20240906	1234	7.54	20241129	2830	-53.11	20231219	1234	7.54	20241129	0.00	N	069640	500	150 억	126218	N	N	0	N	N
169	20241202	090548	57	100.00	KOSPI		유통업	N	N	N	N	N	1261	4	2	0.32	2520	2	0.00	1259	1261	1259	1634	880	1257	1260.00	0.42	0	1	1343	1300	1267	1224	1191	1283	1207	151	377	500	770	1	1	30106502	380	-5.89	0.36	12	0.00	-214.00	3527.00	2830	20231219	-55.44	1234	20241129	2.19	2800	-54.96	20240906	1234	2.19	20241129	2830	-55.44	20231219	1234	2.19	20241129	0.00	N	069640	500	150 억	126218	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History