KissMeData/339770/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

72 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	161240	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396969700	71539	26.88	5700	5790	5450	7410	3990	5700	5549.26	0.82	-7332	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	203984	N	N	2474	N	N
3	20241231	151224	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396969700	71539	26.88	5700	5790	5450	7410	3990	5700	5549.26	0.82	-7332	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	203984	N	N	2474	N	N
4	20241231	141239	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396969700	71539	26.88	5700	5790	5450	7410	3990	5700	5549.26	0.82	-7332	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	203984	N	N	2474	N	N
5	20241231	131239	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396969700	71539	26.88	5700	5790	5450	7410	3990	5700	5549.26	0.82	-7332	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	203984	N	N	2474	N	N
6	20241231	121239	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396969700	71539	26.88	5700	5790	5450	7410	3990	5700	5549.26	0.82	-7332	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	203984	N	N	2474	N	N
7	20241231	111238	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396969700	71539	26.88	5700	5790	5450	7410	3990	5700	5549.26	0.82	-7332	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	203984	N	N	2474	N	N
8	20241231	101231	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396969700	71539	26.88	5700	5790	5450	7410	3990	5700	5549.26	0.82	-7332	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	203984	N	N	2474	N	N
9	20241231	091234	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396969700	71539	26.88	5700	5790	5450	7410	3990	5700	5549.26	0.82	-7332	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	203984	N	N	2474	N	N
10	20241230	161231	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5460	-240	5	-4.21	396161120	71391	26.82	5700	5790	5450	7410	3990	5700	5549.26	0.85	0	-4489	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1364	9.51	0.73	12	0.29	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	6470	-15.61	20241213	3738	46.07	20240102	12930	-57.77	20241213	5450	0.18	20241230	0.83	N	339770	500	125 억	211316	N	N	2400	N	N
11	20241230	151235	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5520	-180	5	-3.16	358585230	64515	24.24	5700	5790	5450	7410	3990	5700	5558.17	0.85	0	-7143	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1379	9.62	0.74	12	0.26	574.00	7475.00	6470	20241213	-14.68	3633	20231227	51.94	6470	-14.68	20241213	3738	47.67	20240102	12930	-57.31	20241213	5450	1.28	20241230	0.83	N	339770	500	125 억	211316	N	N	377	N	N
12	20241230	141235	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5470	-230	5	-4.04	310792450	55836	20.98	5700	5790	5450	7410	3990	5700	5566.17	0.85	0	-912	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1367	9.53	0.73	12	0.22	574.00	7475.00	6470	20241213	-15.46	3633	20231227	50.56	6470	-15.46	20241213	3738	46.33	20240102	12930	-57.70	20241213	5450	0.37	20241230	0.83	N	339770	500	125 억	211316	N	N	377	N	N
13	20241230	131236	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5530	-170	5	-2.98	281496220	50509	18.98	5700	5790	5450	7410	3990	5700	5573.19	0.85	0	2915	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1382	9.63	0.74	12	0.20	574.00	7475.00	6470	20241213	-14.53	3633	20231227	52.22	6470	-14.53	20241213	3738	47.94	20240102	12930	-57.23	20241213	5450	1.47	20241230	0.83	N	339770	500	125 억	211316	N	N	377	N	N
14	20241230	121231	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5520	-180	5	-3.16	223123070	39886	14.98	5700	5790	5460	7410	3990	5700	5594.02	0.85	0	6523	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1379	9.62	0.74	12	0.16	574.00	7475.00	6470	20241213	-14.68	3633	20231227	51.94	6470	-14.68	20241213	3738	47.67	20240102	12930	-57.31	20241213	5460	1.10	20241230	0.83	N	339770	500	125 억	211316	N	N	377	N	N
15	20241230	111232	57	100.00	KOSPI		유통	N	N	N	N	N	5580	-120	5	-2.11	102481690	17984	6.76	5700	5790	5580	7410	3990	5700	5698.49	0.85	0	-2617	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1394	9.72	0.75	12	0.07	574.00	7475.00	6470	20241213	-13.76	3633	20231227	53.59	6470	-13.76	20241213	3738	49.28	20240102	12930	-56.84	20241213	5500	1.45	20241227	0.83	N	339770	500	125 억	211316	N	N	377	N	N
16	20241230	101232	57	100.00	KOSPI		유통	N	N	N	N	N	5700	0	3	0.00	69145860	12079	4.54	5700	5790	5690	7410	3990	5700	5724.47	0.85	0	-931	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1424	9.93	0.76	12	0.05	574.00	7475.00	6470	20241213	-11.90	3633	20231227	56.90	6470	-11.90	20241213	3738	52.49	20240102	12930	-55.92	20241213	5500	3.64	20241227	0.83	N	339770	500	125 억	211316	N	N	377	N	N
17	20241230	091235	57	100.00	KOSPI		유통	N	N	N	N	N	5740	40	2	0.70	24586650	4311	1.62	5700	5740	5690	7410	3990	5700	5703.24	0.85	0	301	6073	5886	5693	5506	5313	5790	5410	126	1710	500	4100	10	1	24982540	1434	10.00	0.77	12	0.02	574.00	7475.00	6470	20241213	-11.28	3633	20231227	58.00	6470	-11.28	20241213	3738	53.56	20240102	12930	-55.61	20241213	5500	4.36	20241227	0.83	N	339770	500	125 억	211316	N	N	377	N	N
18	20241227	161228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5700	-180	5	-3.06	1497986220	264563	340.93	5810	5880	5500	7640	4120	5880	5662.11	1.39	0	-136935	6010	5944	5814	5748	5618	5978	5782	126	1760	500	4230	10	1	24982540	1424	9.93	0.76	12	1.06	574.00	7475.00	6470	20241213	-11.90	3633	20231227	56.90	6470	-11.90	20241213	3738	52.49	20240102	12930	-55.92	20241213	5500	3.64	20241227	0.83	N	339770	500	125 억	347828	N	N	377	N	N
19	20241227	151226	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5760	-120	5	-2.04	1461030100	258117	332.62	5810	5880	5500	7640	4120	5880	5660.34	1.39	0	-134663	6010	5944	5814	5748	5618	5978	5782	126	1760	500	4230	10	1	24982540	1439	10.03	0.77	12	1.03	574.00	7475.00	6470	20241213	-10.97	3633	20231227	58.55	6470	-10.97	20241213	3738	54.09	20240102	12930	-55.45	20241213	5500	4.73	20241227	0.83	N	339770	500	125 억	347828	N	N	28	N	N
20	20241227	141229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5780	-100	5	-1.70	1387739880	245405	316.24	5810	5880	5500	7640	4120	5880	5654.90	1.39	0	-130706	6010	5944	5814	5748	5618	5978	5782	126	1760	500	4230	10	1	24982540	1444	10.07	0.77	12	0.98	574.00	7475.00	6470	20241213	-10.66	3633	20231227	59.10	6470	-10.66	20241213	3738	54.63	20240102	12930	-55.30	20241213	5500	5.09	20241227	0.83	N	339770	500	125 억	347828	N	N	28	N	N
21	20241227	131227	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5680	-200	5	-3.40	1148236840	203703	262.50	5810	5880	5500	7640	4120	5880	5636.82	1.39	0	-113454	6010	5944	5814	5748	5618	5978	5782	126	1760	500	4230	10	1	24982540	1419	9.90	0.76	12	0.82	574.00	7475.00	6470	20241213	-12.21	3633	20231227	56.34	6470	-12.21	20241213	3738	51.95	20240102	12930	-56.07	20241213	5500	3.27	20241227	0.83	N	339770	500	125 억	347828	N	N	28	N	N
22	20241227	121228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5660	-220	5	-3.74	1021750320	181473	233.85	5810	5880	5500	7640	4120	5880	5630.31	1.39	0	-96440	6010	5944	5814	5748	5618	5978	5782	126	1760	500	4230	10	1	24982540	1414	9.86	0.76	12	0.73	574.00	7475.00	6470	20241213	-12.52	3633	20231227	55.79	6470	-12.52	20241213	3738	51.42	20240102	12930	-56.23	20241213	5500	2.91	20241227	0.83	N	339770	500	125 억	347828	N	N	28	N	N
23	20241227	111227	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5700	-180	5	-3.06	917100390	163063	210.13	5810	5880	5500	7640	4120	5880	5624.21	1.39	0	-85564	6010	5944	5814	5748	5618	5978	5782	126	1760	500	4230	10	1	24982540	1424	9.93	0.76	12	0.65	574.00	7475.00	6470	20241213	-11.90	3633	20231227	56.90	6470	-11.90	20241213	3738	52.49	20240102	12930	-55.92	20241213	5500	3.64	20241227	0.83	N	339770	500	125 억	347828	N	N	28	N	N
24	20241227	101226	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5600	-280	5	-4.76	681338750	121321	156.34	5810	5880	5500	7640	4120	5880	5616.00	1.39	0	-61837	6010	5944	5814	5748	5618	5978	5782	126	1760	500	4230	10	1	24982540	1399	9.76	0.75	12	0.49	574.00	7475.00	6470	20241213	-13.45	3633	20231227	54.14	6470	-13.45	20241213	3738	49.81	20240102	12930	-56.69	20241213	5500	1.82	20241227	0.83	N	339770	500	125 억	347828	N	N	28	N	N
25	20241227	091232	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5680	-200	5	-3.40	339314840	59856	77.13	5810	5880	5530	7640	4120	5880	5668.85	1.39	0	-22208	6010	5944	5814	5748	5618	5978	5782	126	1760	500	4230	10	1	24982540	1419	9.90	0.76	12	0.24	574.00	7475.00	6470	20241213	-12.21	3633	20231227	56.34	6470	-12.21	20241213	3738	51.95	20240102	12930	-56.07	20241213	5530	2.71	20241227	0.83	N	339770	500	125 억	347828	N	N	28	N	N
26	20241226	161221	57	100.00	KOSPI		유통업	N	N	N	N	N	11750	240	2	2.09	1668214020	144210	164.77	11450	11750	11360	14960	8060	11510	11563.61	1.29	0	26038	11890	11700	11450	11260	11010	11795	11355	126	3450	500	8280	10	1	24982540	2935	20.47	1.57	12	0.58	574.00	7475.00	12930	20241213	-9.13	7260	20231227	61.85	12930	-9.13	20241213	7470	57.30	20240102	12930	-9.13	20241213	7260	61.85	20231227	0.86	N	339770	500	125 억	322405	N	N	28	N	N
27	20241226	151219	57	100.00	KOSPI		유통업	N	N	N	N	N	11630	120	2	1.04	1367884520	118563	135.47	11450	11660	11360	14960	8060	11510	11537.20	1.29	0	24811	11890	11700	11450	11260	11010	11795	11355	126	3450	500	8280	10	1	24982540	2905	20.26	1.56	12	0.47	574.00	7475.00	12930	20241213	-10.05	7260	20231227	60.19	12930	-10.05	20241213	7470	55.69	20240102	12930	-10.05	20241213	7260	60.19	20231227	0.86	N	339770	500	125 억	322405	N	N	4	N	N
28	20241226	141217	57	100.00	KOSPI		유통업	N	N	N	N	N	11530	20	2	0.17	1093936620	94933	108.47	11450	11660	11360	14960	8060	11510	11523.25	1.29	0	16219	11890	11700	11450	11260	11010	11795	11355	126	3450	500	8280	10	1	24982540	2880	20.09	1.54	12	0.38	574.00	7475.00	12930	20241213	-10.83	7260	20231227	58.82	12930	-10.83	20241213	7470	54.35	20240102	12930	-10.83	20241213	7260	58.82	20231227	0.86	N	339770	500	125 억	322405	N	N	4	N	N
29	20241226	131218	57	100.00	KOSPI		유통업	N	N	N	N	N	11510	0	3	0.00	893385470	77581	88.64	11450	11660	11360	14960	8060	11510	11515.52	1.29	0	13994	11890	11700	11450	11260	11010	11795	11355	126	3450	500	8280	10	1	24982540	2875	20.05	1.54	12	0.31	574.00	7475.00	12930	20241213	-10.98	7260	20231227	58.54	12930	-10.98	20241213	7470	54.08	20240102	12930	-10.98	20241213	7260	58.54	20231227	0.86	N	339770	500	125 억	322405	N	N	4	N	N
30	20241226	121216	57	100.00	KOSPI		유통업	N	N	N	N	N	11530	20	2	0.17	850836110	73888	84.42	11450	11660	11360	14960	8060	11510	11515.21	1.29	0	15050	11890	11700	11450	11260	11010	11795	11355	126	3450	500	8280	10	1	24982540	2880	20.09	1.54	12	0.30	574.00	7475.00	12930	20241213	-10.83	7260	20231227	58.82	12930	-10.83	20241213	7470	54.35	20240102	12930	-10.83	20241213	7260	58.82	20231227	0.86	N	339770	500	125 억	322405	N	N	4	N	N
31	20241226	111214	57	100.00	KOSPI		유통업	N	N	N	N	N	11610	100	2	0.87	703300200	61174	69.90	11450	11610	11360	14960	8060	11510	11496.72	1.29	0	15324	11890	11700	11450	11260	11010	11795	11355	126	3450	500	8280	10	1	24982540	2900	20.23	1.55	12	0.24	574.00	7475.00	12930	20241213	-10.21	7260	20231227	59.92	12930	-10.21	20241213	7470	55.42	20240102	12930	-10.21	20241213	7260	59.92	20231227	0.86	N	339770	500	125 억	322405	N	N	4	N	N
32	20241226	101218	57	100.00	KOSPI		유통업	N	N	N	N	N	11380	-130	5	-1.13	441202650	38443	43.92	11450	11590	11360	14960	8060	11510	11476.80	1.29	0	3487	11890	11700	11450	11260	11010	11795	11355	126	3450	500	8280	10	1	24982540	2843	19.83	1.52	12	0.15	574.00	7475.00	12930	20241213	-11.99	7260	20231227	56.75	12930	-11.99	20241213	7470	52.34	20240102	12930	-11.99	20241213	7260	56.75	20231227	0.86	N	339770	500	125 억	322405	N	N	4	N	N
33	20241226	091218	57	100.00	KOSPI		유통업	N	N	N	N	N	11460	-50	5	-0.43	101517260	8864	10.13	11450	11570	11410	14960	8060	11510	11452.76	1.29	0	-412	11890	11700	11450	11260	11010	11795	11355	126	3450	500	8280	10	1	24982540	2863	19.97	1.53	12	0.04	574.00	7475.00	12930	20241213	-11.37	7260	20231227	57.85	12930	-11.37	20241213	7470	53.41	20240102	12930	-11.37	20241213	7260	57.85	20231227	0.86	N	339770	500	125 억	322405	N	N	4	N	N
34	20241224	161217	57	100.00	KOSPI		유통업	N	N	N	N	N	11510	320	2	2.86	997870680	86834	152.74	11200	11640	11200	14540	7840	11190	11491.69	1.30	0	-3402	11490	11340	11150	11000	10810	11415	11075	126	3350	500	8050	10	1	24982540	2875	20.05	1.54	12	0.35	574.00	7475.00	12930	20241213	-10.98	7260	20231227	58.54	12930	-10.98	20241213	7470	54.08	20240102	12930	-10.98	20241213	7260	58.54	20231227	0.87	N	339770	500	125 억	326001	N	N	4	N	N
35	20241224	151217	57	100.00	KOSPI		유통업	N	N	N	N	N	11520	330	2	2.95	939125010	81730	143.76	11200	11640	11200	14540	7840	11190	11490.58	1.30	0	-3138	11490	11340	11150	11000	10810	11415	11075	126	3350	500	8050	10	1	24982540	2878	20.07	1.54	12	0.33	574.00	7475.00	12930	20241213	-10.90	7260	20231227	58.68	12930	-10.90	20241213	7470	54.22	20240102	12930	-10.90	20241213	7260	58.68	20231227	0.87	N	339770	500	125 억	326001	N	N	18	N	N
36	20241224	141213	57	100.00	KOSPI		유통업	N	N	N	N	N	11520	330	2	2.95	846598980	73706	129.65	11200	11640	11200	14540	7840	11190	11486.16	1.30	0	-3604	11490	11340	11150	11000	10810	11415	11075	126	3350	500	8050	10	1	24982540	2878	20.07	1.54	12	0.30	574.00	7475.00	12930	20241213	-10.90	7260	20231227	58.68	12930	-10.90	20241213	7470	54.22	20240102	12930	-10.90	20241213	7260	58.68	20231227	0.87	N	339770	500	125 억	326001	N	N	18	N	N
37	20241224	131215	57	100.00	KOSPI		유통업	N	N	N	N	N	11450	260	2	2.32	715677390	62341	109.66	11200	11640	11200	14540	7840	11190	11480.04	1.30	0	-866	11490	11340	11150	11000	10810	11415	11075	126	3350	500	8050	10	1	24982540	2861	19.95	1.53	12	0.25	574.00	7475.00	12930	20241213	-11.45	7260	20231227	57.71	12930	-11.45	20241213	7470	53.28	20240102	12930	-11.45	20241213	7260	57.71	20231227	0.87	N	339770	500	125 억	326001	N	N	18	N	N
38	20241224	121217	57	100.00	KOSPI		유통업	N	N	N	N	N	11470	280	2	2.50	605425690	52732	92.76	11200	11640	11200	14540	7840	11190	11481.18	1.30	0	1712	11490	11340	11150	11000	10810	11415	11075	126	3350	500	8050	10	1	24982540	2865	19.98	1.53	12	0.21	574.00	7475.00	12930	20241213	-11.29	7260	20231227	57.99	12930	-11.29	20241213	7470	53.55	20240102	12930	-11.29	20241213	7260	57.99	20231227	0.87	N	339770	500	125 억	326001	N	N	18	N	N
39	20241224	111216	57	100.00	KOSPI		유통업	N	N	N	N	N	11450	260	2	2.32	543054810	47294	83.19	11200	11640	11200	14540	7840	11190	11482.53	1.30	0	3647	11490	11340	11150	11000	10810	11415	11075	126	3350	500	8050	10	1	24982540	2861	19.95	1.53	12	0.19	574.00	7475.00	12930	20241213	-11.45	7260	20231227	57.71	12930	-11.45	20241213	7470	53.28	20240102	12930	-11.45	20241213	7260	57.71	20231227	0.87	N	339770	500	125 억	326001	N	N	18	N	N
40	20241224	101215	57	100.00	KOSPI		유통업	N	N	N	N	N	11460	270	2	2.41	466298710	40585	71.39	11200	11640	11200	14540	7840	11190	11489.43	1.30	0	5034	11490	11340	11150	11000	10810	11415	11075	126	3350	500	8050	10	1	24982540	2863	19.97	1.53	12	0.16	574.00	7475.00	12930	20241213	-11.37	7260	20231227	57.85	12930	-11.37	20241213	7470	53.41	20240102	12930	-11.37	20241213	7260	57.85	20231227	0.87	N	339770	500	125 억	326001	N	N	18	N	N
41	20241224	091222	57	100.00	KOSPI		유통업	N	N	N	N	N	11610	420	2	3.75	263851200	22920	40.32	11200	11640	11200	14540	7840	11190	11511.83	1.30	0	4534	11490	11340	11150	11000	10810	11415	11075	126	3350	500	8050	10	1	24982540	2900	20.23	1.55	12	0.09	574.00	7475.00	12930	20241213	-10.21	7260	20231227	59.92	12930	-10.21	20241213	7470	55.42	20240102	12930	-10.21	20241213	7260	59.92	20231227	0.87	N	339770	500	125 억	326001	N	N	18	N	N
42	20241223	161206	57	100.00	KOSPI		유통업	N	N	N	N	N	11190	30	2	0.27	620088100	55800	57.16	11160	11300	10960	14500	7820	11160	11112.66	1.29	0	2794	11693	11426	11163	10896	10633	11560	11030	126	3340	500	8030	10	1	24982540	2796	19.49	1.50	12	0.22	574.00	7475.00	12930	20241213	-13.46	7260	20231227	54.13	12930	-13.46	20241213	7470	49.80	20240102	12930	-13.46	20241213	7260	54.13	20231227	0.94	N	339770	500	125 억	321969	N	N	18	N	N
43	20241223	151210	57	100.00	KOSPI		유통업	N	N	N	N	N	11190	30	2	0.27	587045020	52847	54.14	11160	11300	10960	14500	7820	11160	11108.39	1.29	0	1857	11693	11426	11163	10896	10633	11560	11030	126	3340	500	8030	10	1	24982540	2796	19.49	1.50	12	0.21	574.00	7475.00	12930	20241213	-13.46	7260	20231227	54.13	12930	-13.46	20241213	7470	49.80	20240102	12930	-13.46	20241213	7260	54.13	20231227	0.94	N	339770	500	125 억	321969	N	N	21	N	N
44	20241223	141207	57	100.00	KOSPI		유통업	N	N	N	N	N	11220	60	2	0.54	546424400	49212	50.42	11160	11300	10960	14500	7820	11160	11103.48	1.29	0	953	11693	11426	11163	10896	10633	11560	11030	126	3340	500	8030	10	1	24982540	2803	19.55	1.50	12	0.20	574.00	7475.00	12930	20241213	-13.23	7260	20231227	54.55	12930	-13.23	20241213	7470	50.20	20240102	12930	-13.23	20241213	7260	54.55	20231227	0.94	N	339770	500	125 억	321969	N	N	21	N	N
45	20241223	131206	57	100.00	KOSPI		유통업	N	N	N	N	N	11140	-20	5	-0.18	421256260	38030	38.96	11160	11220	10960	14500	7820	11160	11076.95	1.29	0	1834	11693	11426	11163	10896	10633	11560	11030	126	3340	500	8030	10	1	24982540	2783	19.41	1.49	12	0.15	574.00	7475.00	12930	20241213	-13.84	7260	20231227	53.44	12930	-13.84	20241213	7470	49.13	20240102	12930	-13.84	20241213	7260	53.44	20231227	0.94	N	339770	500	125 억	321969	N	N	21	N	N
46	20241223	121209	57	100.00	KOSPI		유통업	N	N	N	N	N	11120	-40	5	-0.36	376246310	33986	34.82	11160	11220	10960	14500	7820	11160	11070.63	1.29	0	2537	11693	11426	11163	10896	10633	11560	11030	126	3340	500	8030	10	1	24982540	2778	19.37	1.49	12	0.14	574.00	7475.00	12930	20241213	-14.00	7260	20231227	53.17	12930	-14.00	20241213	7470	48.86	20240102	12930	-14.00	20241213	7260	53.17	20231227	0.94	N	339770	500	125 억	321969	N	N	21	N	N
47	20241223	111204	57	100.00	KOSPI		유통업	N	N	N	N	N	11040	-120	5	-1.08	352266630	31820	32.60	11160	11220	10960	14500	7820	11160	11070.60	1.29	0	2637	11693	11426	11163	10896	10633	11560	11030	126	3340	500	8030	10	1	24982540	2758	19.23	1.48	12	0.13	574.00	7475.00	12930	20241213	-14.62	7260	20231227	52.07	12930	-14.62	20241213	7470	47.79	20240102	12930	-14.62	20241213	7260	52.07	20231227	0.94	N	339770	500	125 억	321969	N	N	21	N	N
48	20241223	101159	57	100.00	KOSPI		유통업	N	N	N	N	N	11080	-80	5	-0.72	293897880	26532	27.18	11160	11220	10960	14500	7820	11160	11077.11	1.29	0	3472	11693	11426	11163	10896	10633	11560	11030	126	3340	500	8030	10	1	24982540	2768	19.30	1.48	12	0.11	574.00	7475.00	12930	20241213	-14.31	7260	20231227	52.62	12930	-14.31	20241213	7470	48.33	20240102	12930	-14.31	20241213	7260	52.62	20231227	0.94	N	339770	500	125 억	321969	N	N	21	N	N
49	20241223	091204	57	100.00	KOSPI		유통업	N	N	N	N	N	11110	-50	5	-0.45	81625390	7337	7.52	11160	11180	11090	14500	7820	11160	11125.17	1.29	0	3236	11693	11426	11163	10896	10633	11560	11030	126	3340	500	8030	10	1	24982540	2776	19.36	1.49	12	0.03	574.00	7475.00	12930	20241213	-14.08	7260	20231227	53.03	12930	-14.08	20241213	7470	48.73	20240102	12930	-14.08	20241213	7260	53.03	20231227	0.94	N	339770	500	125 억	321969	N	N	21	N	N
50	20241220	161159	57	100.00	KOSPI		유통업	N	N	N	N	N	11160	30	2	0.27	1083784470	97415	125.24	11130	11430	10900	14460	7800	11130	11125.31	1.26	0	8306	11483	11306	11163	10986	10843	11395	11075	126	3330	500	8010	10	1	24982540	2788	19.44	1.49	12	0.39	574.00	7475.00	12930	20241213	-13.69	7260	20231227	53.72	12930	-13.69	20241213	7470	49.40	20240102	12930	-13.69	20241213	7260	53.72	20231227	0.98	N	339770	500	125 억	315385	N	N	21	N	N
51	20241220	151203	57	100.00	KOSPI		유통업	N	N	N	N	N	11160	30	2	0.27	1017563270	91460	117.59	11130	11430	10900	14460	7800	11130	11125.77	1.26	0	7205	11483	11306	11163	10986	10843	11395	11075	126	3330	500	8010	10	1	24982540	2788	19.44	1.49	12	0.37	574.00	7475.00	12930	20241213	-13.69	7260	20231227	53.72	12930	-13.69	20241213	7470	49.40	20240102	12930	-13.69	20241213	7260	53.72	20231227	0.98	N	339770	500	125 억	315385	N	N	0	N	N
52	20241220	141200	57	100.00	KOSPI		유통업	N	N	N	N	N	11130	0	3	0.00	945655060	85012	109.30	11130	11430	10900	14460	7800	11130	11123.78	1.26	0	6493	11483	11306	11163	10986	10843	11395	11075	126	3330	500	8010	10	1	24982540	2781	19.39	1.49	12	0.34	574.00	7475.00	12930	20241213	-13.92	7260	20231227	53.31	12930	-13.92	20241213	7470	49.00	20240102	12930	-13.92	20241213	7260	53.31	20231227	0.98	N	339770	500	125 억	315385	N	N	0	N	N
53	20241220	131159	57	100.00	KOSPI		유통업	N	N	N	N	N	11150	20	2	0.18	867485740	77975	100.25	11130	11430	10900	14460	7800	11130	11125.18	1.26	0	6016	11483	11306	11163	10986	10843	11395	11075	126	3330	500	8010	10	1	24982540	2786	19.43	1.49	12	0.31	574.00	7475.00	12930	20241213	-13.77	7260	20231227	53.58	12930	-13.77	20241213	7470	49.26	20240102	12930	-13.77	20241213	7260	53.58	20231227	0.98	N	339770	500	125 억	315385	N	N	0	N	N
54	20241220	121158	57	100.00	KOSPI		유통업	N	N	N	N	N	11120	-10	5	-0.09	814346280	73199	94.11	11130	11430	10900	14460	7800	11130	11125.10	1.26	0	6665	11483	11306	11163	10986	10843	11395	11075	126	3330	500	8010	10	1	24982540	2778	19.37	1.49	12	0.29	574.00	7475.00	12930	20241213	-14.00	7260	20231227	53.17	12930	-14.00	20241213	7470	48.86	20240102	12930	-14.00	20241213	7260	53.17	20231227	0.98	N	339770	500	125 억	315385	N	N	0	N	N
55	20241220	111158	57	100.00	KOSPI		유통업	N	N	N	N	N	11200	70	2	0.63	680241920	61170	78.64	11130	11430	10900	14460	7800	11130	11120.52	1.26	0	5716	11483	11306	11163	10986	10843	11395	11075	126	3330	500	8010	10	1	24982540	2798	19.51	1.50	12	0.24	574.00	7475.00	12930	20241213	-13.38	7260	20231227	54.27	12930	-13.38	20241213	7470	49.93	20240102	12930	-13.38	20241213	7260	54.27	20231227	0.98	N	339770	500	125 억	315385	N	N	0	N	N
56	20241220	101159	57	100.00	KOSPI		유통업	N	N	N	N	N	11080	-50	5	-0.45	356038720	32404	41.66	11130	11190	10900	14460	7800	11130	10987.49	1.26	0	7769	11483	11306	11163	10986	10843	11395	11075	126	3330	500	8010	10	1	24982540	2768	19.30	1.48	12	0.13	574.00	7475.00	12930	20241213	-14.31	7260	20231227	52.62	12930	-14.31	20241213	7470	48.33	20240102	12930	-14.31	20241213	7260	52.62	20231227	0.98	N	339770	500	125 억	315385	N	N	0	N	N
57	20241220	091201	57	100.00	KOSPI		유통업	N	N	N	N	N	11070	-60	5	-0.54	25119300	2260	2.91	11130	11190	11050	14460	7800	11130	11114.73	1.26	0	-1897	11483	11306	11163	10986	10843	11395	11075	126	3330	500	8010	10	1	24982540	2766	19.29	1.48	12	0.01	574.00	7475.00	12930	20241213	-14.39	7260	20231227	52.48	12930	-14.39	20241213	7470	48.19	20240102	12930	-14.39	20241213	7260	52.48	20231227	0.98	N	339770	500	125 억	315385	N	N	0	N	N
58	20241219	161155	57	100.00	KOSPI		유통업	N	N	N	N	N	11130	-180	5	-1.59	867440770	77561	92.39	11100	11340	11020	14700	7920	11310	11183.98	1.21	0	13454	11696	11502	11366	11172	11036	11435	11105	126	3390	500	8140	10	1	24982540	2781	19.39	1.49	12	0.31	574.00	7475.00	12930	20241213	-13.92	7260	20231227	53.31	12930	-13.92	20241213	7470	49.00	20240102	12930	-13.92	20241213	7260	53.31	20231227	1.03	N	339770	500	125 억	301494	N	N	111	N	N
59	20241219	151154	57	100.00	KOSPI		유통업	N	N	N	N	N	11100	-210	5	-1.86	823222370	73579	87.65	11100	11340	11020	14700	7920	11310	11188.28	1.21	0	13069	11696	11502	11366	11172	11036	11435	11105	126	3390	500	8140	10	1	24982540	2773	19.34	1.48	12	0.29	574.00	7475.00	12930	20241213	-14.15	7260	20231227	52.89	12930	-14.15	20241213	7470	48.59	20240102	12930	-14.15	20241213	7260	52.89	20231227	1.03	N	339770	500	125 억	301494	N	N	111	N	N
60	20241219	141156	57	100.00	KOSPI		유통업	N	N	N	N	N	11160	-150	5	-1.33	747485830	66778	79.55	11100	11340	11020	14700	7920	11310	11193.59	1.21	0	14216	11696	11502	11366	11172	11036	11435	11105	126	3390	500	8140	10	1	24982540	2788	19.44	1.49	12	0.27	574.00	7475.00	12930	20241213	-13.69	7260	20231227	53.72	12930	-13.69	20241213	7470	49.40	20240102	12930	-13.69	20241213	7260	53.72	20231227	1.03	N	339770	500	125 억	301494	N	N	111	N	N
61	20241219	131155	57	100.00	KOSPI		유통업	N	N	N	N	N	11230	-80	5	-0.71	656490460	58615	69.82	11100	11340	11020	14700	7920	11310	11200.04	1.21	0	13533	11696	11502	11366	11172	11036	11435	11105	126	3390	500	8140	10	1	24982540	2806	19.56	1.50	12	0.23	574.00	7475.00	12930	20241213	-13.15	7260	20231227	54.68	12930	-13.15	20241213	7470	50.33	20240102	12930	-13.15	20241213	7260	54.68	20231227	1.03	N	339770	500	125 억	301494	N	N	111	N	N
62	20241219	121157	57	100.00	KOSPI		유통업	N	N	N	N	N	11240	-70	5	-0.62	591414740	52803	62.90	11100	11340	11020	14700	7920	11310	11200.40	1.21	0	13744	11696	11502	11366	11172	11036	11435	11105	126	3390	500	8140	10	1	24982540	2808	19.58	1.50	12	0.21	574.00	7475.00	12930	20241213	-13.07	7260	20231227	54.82	12930	-13.07	20241213	7470	50.47	20240102	12930	-13.07	20241213	7260	54.82	20231227	1.03	N	339770	500	125 억	301494	N	N	111	N	N
63	20241219	111153	57	100.00	KOSPI		유통업	N	N	N	N	N	11250	-60	5	-0.53	526142030	46990	55.97	11100	11340	11020	14700	7920	11310	11196.89	1.21	0	14953	11696	11502	11366	11172	11036	11435	11105	126	3390	500	8140	10	1	24982540	2811	19.60	1.51	12	0.19	574.00	7475.00	12930	20241213	-12.99	7260	20231227	54.96	12930	-12.99	20241213	7470	50.60	20240102	12930	-12.99	20241213	7260	54.96	20231227	1.03	N	339770	500	125 억	301494	N	N	111	N	N
64	20241219	101147	57	100.00	KOSPI		유통업	N	N	N	N	N	11320	10	2	0.09	211399910	18881	22.49	11100	11340	11020	14700	7920	11310	11196.44	1.21	0	3484	11696	11502	11366	11172	11036	11435	11105	126	3390	500	8140	10	1	24982540	2828	19.72	1.51	12	0.08	574.00	7475.00	12930	20241213	-12.45	7260	20231227	55.92	12930	-12.45	20241213	7470	51.54	20240102	12930	-12.45	20241213	7260	55.92	20231227	1.03	N	339770	500	125 억	301494	N	N	111	N	N
65	20241219	091157	57	100.00	KOSPI		유통업	N	N	N	N	N	11220	-90	5	-0.80	100340650	9036	10.76	11100	11230	11020	14700	7920	11310	11104.54	1.21	0	3704	11696	11502	11366	11172	11036	11435	11105	126	3390	500	8140	10	1	24982540	2803	19.55	1.50	12	0.04	574.00	7475.00	12930	20241213	-13.23	7260	20231227	54.55	12930	-13.23	20241213	7470	50.20	20240102	12930	-13.23	20241213	7260	54.55	20231227	1.03	N	339770	500	125 억	301494	N	N	111	N	N
66	20241218	161150	57	100.00	KOSPI		유통업	N	N	N	N	N	11310	-90	5	-0.79	950683340	83724	63.25	11420	11560	11230	14820	7980	11400	11354.79	1.16	0	9697	11880	11640	11370	11130	10860	11505	10995	126	3420	500	8200	10	1	24982540	2826	19.70	1.51	12	0.34	574.00	7475.00	12930	20241213	-12.53	7260	20231227	55.79	12930	-12.53	20241213	7470	51.41	20240102	12930	-12.53	20241213	7260	55.79	20231227	1.10	N	339770	500	125 억	289842	N	N	111	N	N
67	20241218	151155	57	100.00	KOSPI		유통업	N	N	N	N	N	11270	-130	5	-1.14	902406760	79440	60.01	11420	11560	11230	14820	7980	11400	11359.40	1.16	0	7949	11880	11640	11370	11130	10860	11505	10995	126	3420	500	8200	10	1	24982540	2816	19.63	1.51	12	0.32	574.00	7475.00	12930	20241213	-12.84	7260	20231227	55.23	12930	-12.84	20241213	7470	50.87	20240102	12930	-12.84	20241213	7260	55.23	20231227	1.10	N	339770	500	125 억	289842	N	N	74	N	N
68	20241218	141151	57	100.00	KOSPI		유통업	N	N	N	N	N	11350	-50	5	-0.44	805453460	70861	53.53	11420	11560	11230	14820	7980	11400	11366.49	1.16	0	7209	11880	11640	11370	11130	10860	11505	10995	126	3420	500	8200	10	1	24982540	2836	19.77	1.52	12	0.28	574.00	7475.00	12930	20241213	-12.22	7260	20231227	56.34	12930	-12.22	20241213	7470	51.94	20240102	12930	-12.22	20241213	7260	56.34	20231227	1.10	N	339770	500	125 억	289842	N	N	74	N	N
69	20241218	131154	57	100.00	KOSPI		유통업	N	N	N	N	N	11310	-90	5	-0.79	744336400	65471	49.46	11420	11560	11230	14820	7980	11400	11368.76	1.16	0	6777	11880	11640	11370	11130	10860	11505	10995	126	3420	500	8200	10	1	24982540	2826	19.70	1.51	12	0.26	574.00	7475.00	12930	20241213	-12.53	7260	20231227	55.79	12930	-12.53	20241213	7470	51.41	20240102	12930	-12.53	20241213	7260	55.79	20231227	1.10	N	339770	500	125 억	289842	N	N	74	N	N
70	20241218	121146	57	100.00	KOSPI		유통업	N	N	N	N	N	11280	-120	5	-1.05	717984510	63137	47.70	11420	11560	11230	14820	7980	11400	11371.68	1.16	0	6438	11880	11640	11370	11130	10860	11505	10995	126	3420	500	8200	10	1	24982540	2818	19.65	1.51	12	0.25	574.00	7475.00	12930	20241213	-12.76	7260	20231227	55.37	12930	-12.76	20241213	7470	51.00	20240102	12930	-12.76	20241213	7260	55.37	20231227	1.10	N	339770	500	125 억	289842	N	N	74	N	N
71	20241218	111146	57	100.00	KOSPI		유통업	N	N	N	N	N	11330	-70	5	-0.61	616613180	54157	40.91	11420	11560	11250	14820	7980	11400	11385.56	1.16	0	5345	11880	11640	11370	11130	10860	11505	10995	126	3420	500	8200	10	1	24982540	2831	19.74	1.52	12	0.22	574.00	7475.00	12930	20241213	-12.37	7260	20231227	56.06	12930	-12.37	20241213	7470	51.67	20240102	12930	-12.37	20241213	7260	56.06	20231227	1.10	N	339770	500	125 억	289842	N	N	74	N	N
72	20241218	101153	57	100.00	KOSPI		유통업	N	N	N	N	N	11370	-30	5	-0.26	514009570	45162	34.12	11420	11560	11250	14820	7980	11400	11381.30	1.16	0	7764	11880	11640	11370	11130	10860	11505	10995	126	3420	500	8200	10	1	24982540	2841	19.81	1.52	12	0.18	574.00	7475.00	12930	20241213	-12.06	7260	20231227	56.61	12930	-12.06	20241213	7470	52.21	20240102	12930	-12.06	20241213	7260	56.61	20231227	1.10	N	339770	500	125 억	289842	N	N	74	N	N
73	20241218	091157	57	100.00	KOSPI		유통업	N	N	N	N	N	11330	-70	5	-0.61	224912480	19660	14.85	11420	11560	11330	14820	7980	11400	11440.91	1.16	0	2092	11880	11640	11370	11130	10860	11505	10995	126	3420	500	8200	10	1	24982540	2831	19.74	1.52	12	0.08	574.00	7475.00	12930	20241213	-12.37	7260	20231227	56.06	12930	-12.37	20241213	7470	51.67	20240102	12930	-12.37	20241213	7260	56.06	20231227	1.10	N	339770	500	125 억	289842	N	N	74	N	N
74	20241217	161148	57	100.00	KOSPI			N	N	N	N	N	11400	-100	5	-0.87	1473627700	130028	64.67	11550	11610	11100	14950	8050	11500	11333.15	1.12	0	4540	12020	11760	11390	11130	10760	11890	11260	126	3450	500	8280	10	1	24982540	2848	19.86	1.53	12	0.52	574.00	7475.00	12930	20241213	-11.83	7260	20231227	57.02	12930	-11.83	20241213	7470	52.61	20240102	12930	-11.83	20241213	7260	57.02	20231227	0.68	N	339770	500	125 억	279217	N	N	74	N	N
75	20241217	151153	57	100.00	KOSPI			N	N	N	N	N	11400	-100	5	-0.87	1376193970	121515	60.43	11550	11610	11100	14950	8050	11500	11325.30	1.12	0	7612	12020	11760	11390	11130	10760	11890	11260	126	3450	500	8280	10	1	24982540	2848	19.86	1.53	12	0.49	574.00	7475.00	12930	20241213	-11.83	7260	20231227	57.02	12930	-11.83	20241213	7470	52.61	20240102	12930	-11.83	20241213	7260	57.02	20231227	0.68	N	339770	500	125 억	279217	N	N	2	N	N
76	20241217	141144	57	100.00	KOSPI			N	N	N	N	N	11470	-30	5	-0.26	1040421240	92201	45.85	11550	11610	11100	14950	8050	11500	11284.27	1.12	0	16013	12020	11760	11390	11130	10760	11890	11260	126	3450	500	8280	10	1	24982540	2865	19.98	1.53	12	0.37	574.00	7475.00	12930	20241213	-11.29	7260	20231227	57.99	12930	-11.29	20241213	7470	53.55	20240102	12930	-11.29	20241213	7260	57.99	20231227	0.68	N	339770	500	125 억	279217	N	N	2	N	N
77	20241217	131139	57	100.00	KOSPI			N	N	N	N	N	11180	-320	5	-2.78	664026230	58711	29.20	11550	11610	11110	14950	8050	11500	11310.08	1.12	0	9300	12020	11760	11390	11130	10760	11890	11260	126	3450	500	8280	10	1	24982540	2793	19.48	1.50	12	0.24	574.00	7475.00	12930	20241213	-13.53	7260	20231227	53.99	12930	-13.53	20241213	7470	49.67	20240102	12930	-13.53	20241213	7260	53.99	20231227	0.68	N	339770	500	125 억	279217	N	N	2	N	N
78	20241217	121109	57	100.00	KOSPI			N	N	N	N	N	11220	-280	5	-2.43	553635060	48849	24.29	11550	11610	11110	14950	8050	11500	11333.60	1.12	0	6837	12020	11760	11390	11130	10760	11890	11260	126	3450	500	8280	10	1	24982540	2803	19.55	1.50	12	0.20	574.00	7475.00	12930	20241213	-13.23	7260	20231227	54.55	12930	-13.23	20241213	7470	50.20	20240102	12930	-13.23	20241213	7260	54.55	20231227	0.68	N	339770	500	125 억	279217	N	N	2	N	N
79	20241217	111128	57	100.00	KOSPI			N	N	N	N	N	11210	-290	5	-2.52	394935220	34651	17.23	11550	11610	11180	14950	8050	11500	11397.51	1.12	0	2260	12020	11760	11390	11130	10760	11890	11260	126	3450	500	8280	10	1	24982540	2801	19.53	1.50	12	0.14	574.00	7475.00	12930	20241213	-13.30	7260	20231227	54.41	12930	-13.30	20241213	7470	50.07	20240102	12930	-13.30	20241213	7260	54.41	20231227	0.68	N	339770	500	125 억	279217	N	N	2	N	N
80	20241217	101134	57	100.00	KOSPI			N	N	N	N	N	11390	-110	5	-0.96	280252060	24491	12.18	11550	11610	11340	14950	8050	11500	11443.06	1.12	0	2993	12020	11760	11390	11130	10760	11890	11260	126	3450	500	8280	10	1	24982540	2846	19.84	1.52	12	0.10	574.00	7475.00	12930	20241213	-11.91	7260	20231227	56.89	12930	-11.91	20241213	7470	52.48	20240102	12930	-11.91	20241213	7260	56.89	20231227	0.68	N	339770	500	125 억	279217	N	N	2	N	N
81	20241217	091150	57	100.00	KOSPI			N	N	N	N	N	11490	-10	5	-0.09	75084330	6536	3.25	11550	11610	11400	14950	8050	11500	11487.81	1.12	0	-18	12020	11760	11390	11130	10760	11890	11260	126	3450	500	8280	10	1	24982540	2870	20.02	1.54	12	0.03	574.00	7475.00	12930	20241213	-11.14	7260	20231227	58.26	12930	-11.14	20241213	7470	53.82	20240102	12930	-11.14	20241213	7260	58.26	20231227	0.68	N	339770	500	125 억	279217	N	N	2	N	N
82	20241216	161140	57	100.00	KOSPI			N	N	N	N	N	11500	410	2	3.70	2283874070	200059	13.86	11230	11650	11020	14410	7770	11090	11417.57	0.91	0	49822	13903	12496	11523	10116	9143	13200	10820	126	3320	500	7980	10	1	24982540	2873	20.03	1.54	12	0.80	574.00	7475.00	12930	20241213	-11.06	7260	20231227	58.40	12930	-11.06	20241213	7470	53.95	20240102	12930	-11.06	20241213	7260	58.40	20231227	0.62	N	339770	500	125 억	228373	N	N	2	N	N
83	20241216	151150	57	100.00	KOSPI			N	N	N	N	N	11460	370	2	3.34	2204125520	193118	13.38	11230	11650	11020	14410	7770	11090	11415.09	0.91	0	48022	13903	12496	11523	10116	9143	13200	10820	126	3320	500	7980	10	1	24982540	2863	19.97	1.53	12	0.77	574.00	7475.00	12930	20241213	-11.37	7260	20231227	57.85	12930	-11.37	20241213	7470	53.41	20240102	12930	-11.37	20241213	7260	57.85	20231227	0.62	N	339770	500	125 억	228373	N	N	35	N	N
84	20241216	141148	57	100.00	KOSPI			N	N	N	N	N	11500	410	2	3.70	1964149540	172130	11.92	11230	11650	11020	14410	7770	11090	11412.77	0.91	0	40197	13903	12496	11523	10116	9143	13200	10820	126	3320	500	7980	10	1	24982540	2873	20.03	1.54	12	0.69	574.00	7475.00	12930	20241213	-11.06	7260	20231227	58.40	12930	-11.06	20241213	7470	53.95	20240102	12930	-11.06	20241213	7260	58.40	20231227	0.62	N	339770	500	125 억	228373	N	N	35	N	N
85	20241216	131150	57	100.00	KOSPI			N	N	N	N	N	11480	390	2	3.52	1632549400	143406	9.93	11230	11590	11020	14410	7770	11090	11386.23	0.91	0	33423	13903	12496	11523	10116	9143	13200	10820	126	3320	500	7980	10	1	24982540	2868	20.00	1.54	12	0.57	574.00	7475.00	12930	20241213	-11.21	7260	20231227	58.13	12930	-11.21	20241213	7470	53.68	20240102	12930	-11.21	20241213	7260	58.13	20231227	0.62	N	339770	500	125 억	228373	N	N	35	N	N
86	20241216	121148	57	100.00	KOSPI			N	N	N	N	N	11450	360	2	3.25	1442414810	126891	8.79	11230	11590	11020	14410	7770	11090	11369.61	0.91	0	29959	13903	12496	11523	10116	9143	13200	10820	126	3320	500	7980	10	1	24982540	2861	19.95	1.53	12	0.51	574.00	7475.00	12930	20241213	-11.45	7260	20231227	57.71	12930	-11.45	20241213	7470	53.28	20240102	12930	-11.45	20241213	7260	57.71	20231227	0.62	N	339770	500	125 억	228373	N	N	35	N	N
87	20241216	111148	57	100.00	KOSPI			N	N	N	N	N	11440	350	2	3.16	1311359400	115457	8.00	11230	11590	11020	14410	7770	11090	11360.39	0.91	0	28098	13903	12496	11523	10116	9143	13200	10820	126	3320	500	7980	10	1	24982540	2858	19.93	1.53	12	0.46	574.00	7475.00	12930	20241213	-11.52	7260	20231227	57.58	12930	-11.52	20241213	7470	53.15	20240102	12930	-11.52	20241213	7260	57.58	20231227	0.62	N	339770	500	125 억	228373	N	N	35	N	N
88	20241216	101149	57	100.00	KOSPI			N	N	N	N	N	11480	390	2	3.52	991507090	87620	6.07	11230	11500	11020	14410	7770	11090	11318.67	0.91	0	26268	13903	12496	11523	10116	9143	13200	10820	126	3320	500	7980	10	1	24982540	2868	20.00	1.54	12	0.35	574.00	7475.00	12930	20241213	-11.21	7260	20231227	58.13	12930	-11.21	20241213	7470	53.68	20240102	12930	-11.21	20241213	7260	58.13	20231227	0.62	N	339770	500	125 억	228373	N	N	35	N	N
89	20241216	091149	57	100.00	KOSPI			N	N	N	N	N	11200	110	2	0.99	329668350	29477	2.04	11230	11270	11020	14410	7770	11090	11187.30	0.91	0	5811	13903	12496	11523	10116	9143	13200	10820	126	3320	500	7980	10	1	24982540	2798	19.51	1.50	12	0.12	574.00	7475.00	12930	20241213	-13.38	7260	20231227	54.27	12930	-13.38	20241213	7470	49.93	20240102	12930	-13.38	20241213	7260	54.27	20231227	0.62	N	339770	500	125 억	228373	N	N	35	N	N
90	20241213	161140	57	100.00	KOSPI	신고가		N	N	N	N	N	11090	210	2	1.93	16955264830	1434203	1136.87	10880	12930	10550	14140	7620	10880	11823.24	1.20	0	-70762	11480	11180	10740	10440	10000	11330	10590	126	3260	500	7830	10	1	24982540	2771	19.32	1.48	12	5.74	574.00	7475.00	12930	20241213	-14.23	7260	20231227	52.75	12930	-14.23	20241213	7470	48.46	20240102	12930	-14.23	20241213	7260	52.75	20231227	0.59	N	339770	500	125 억	299189	N	N	35	N	N
91	20241213	151146	57	100.00	KOSPI	신고가		N	N	N	N	N	11110	230	2	2.11	16664705940	1408001	1116.10	10880	12930	10550	14140	7620	10880	11835.72	1.20	0	-76506	11480	11180	10740	10440	10000	11330	10590	126	3260	500	7830	10	1	24982540	2776	19.36	1.49	12	5.64	574.00	7475.00	12930	20241213	-14.08	7260	20231227	53.03	12930	-14.08	20241213	7470	48.73	20240102	12930	-14.08	20241213	7260	53.03	20231227	0.59	N	339770	500	125 억	299189	N	N	46	N	N
92	20241213	141146	57	100.00	KOSPI	신고가		N	N	N	N	N	11270	390	2	3.58	16069775480	1354754	1073.89	10880	12930	10550	14140	7620	10880	11861.77	1.20	0	-77240	11480	11180	10740	10440	10000	11330	10590	126	3260	500	7830	10	1	24982540	2816	19.63	1.51	12	5.42	574.00	7475.00	12930	20241213	-12.84	7260	20231227	55.23	12930	-12.84	20241213	7470	50.87	20240102	12930	-12.84	20241213	7260	55.23	20231227	0.59	N	339770	500	125 억	299189	N	N	46	N	N
93	20241213	131147	57	100.00	KOSPI	신고가		N	N	N	N	N	11250	370	2	3.40	15194688370	1276501	1011.86	10880	12930	10550	14140	7620	10880	11903.39	1.20	0	-77321	11480	11180	10740	10440	10000	11330	10590	126	3260	500	7830	10	1	24982540	2811	19.60	1.51	12	5.11	574.00	7475.00	12930	20241213	-12.99	7260	20231227	54.96	12930	-12.99	20241213	7470	50.60	20240102	12930	-12.99	20241213	7260	54.96	20231227	0.59	N	339770	500	125 억	299189	N	N	46	N	N
94	20241213	121146	57	100.00	KOSPI			N	N	N	N	N	11980	1100	2	10.11	3013280040	265768	210.67	10880	11980	10550	14140	7620	10880	11338.01	1.20	0	-16436	11480	11180	10740	10440	10000	11330	10590	126	3260	500	7830	10	1	24982540	2993	20.87	1.60	12	1.06	574.00	7475.00	12500	20240613	-4.16	7260	20231227	65.01	12500	-4.16	20240613	7470	60.37	20240102	12500	-4.16	20240613	7260	65.01	20231227	0.59	N	339770	500	125 억	299189	Y	N	46	N	N
95	20241213	111144	57	100.00	KOSPI			N	N	N	N	N	10620	-260	5	-2.39	230338360	21566	17.09	10880	10880	10550	14140	7620	10880	10680.63	1.20	0	-2466	11480	11180	10740	10440	10000	11330	10590	126	3260	500	7830	10	1	24982540	2653	18.50	1.42	12	0.09	574.00	7475.00	12500	20240613	-15.04	7260	20231227	46.28	12500	-15.04	20240613	7470	42.17	20240102	12500	-15.04	20240613	7260	46.28	20231227	0.59	N	339770	500	125 억	299189	N	N	46	N	N
96	20241213	101136	57	100.00	KOSPI			N	N	N	N	N	10570	-310	5	-2.85	195347010	18264	14.48	10880	10880	10560	14140	7620	10880	10695.74	1.20	0	-2340	11480	11180	10740	10440	10000	11330	10590	126	3260	500	7830	10	1	24982540	2641	18.41	1.41	12	0.07	574.00	7475.00	12500	20240613	-15.44	7260	20231227	45.59	12500	-15.44	20240613	7470	41.50	20240102	12500	-15.44	20240613	7260	45.59	20231227	0.59	N	339770	500	125 억	299189	N	N	46	N	N
97	20241213	091138	57	100.00	KOSPI			N	N	N	N	N	10750	-130	5	-1.19	63273870	5898	4.68	10880	10880	10670	14140	7620	10880	10728.02	1.20	0	-1700	11480	11180	10740	10440	10000	11330	10590	126	3260	500	7830	10	1	24982540	2686	18.73	1.44	12	0.02	574.00	7475.00	12500	20240613	-14.00	7260	20231227	48.07	12500	-14.00	20240613	7470	43.91	20240102	12500	-14.00	20240613	7260	48.07	20231227	0.59	N	339770	500	125 억	299189	N	N	46	N	N
98	20241212	161144	57	100.00	KOSPI			N	N	N	N	N	10880	180	2	1.68	1357188040	126131	52.07	10690	11040	10300	13910	7490	10700	10760.12	1.24	0	-10678	11633	11166	10473	10006	9313	11400	10240	126	3210	500	7700	10	1	24982540	2718	18.95	1.46	12	0.50	574.00	7475.00	12500	20240613	-12.96	7260	20231227	49.86	12500	-12.96	20240613	7470	45.65	20240102	12500	-12.96	20240613	7260	49.86	20231227	0.59	N	339770	500	125 억	309525	N	N	46	N	N
99	20241212	151138	57	100.00	KOSPI			N	N	N	N	N	10840	140	2	1.31	1304860690	121317	50.08	10690	11040	10300	13910	7490	10700	10755.79	1.24	0	-9889	11633	11166	10473	10006	9313	11400	10240	126	3210	500	7700	10	1	24982540	2708	18.89	1.45	12	0.49	574.00	7475.00	12500	20240613	-13.28	7260	20231227	49.31	12500	-13.28	20240613	7470	45.11	20240102	12500	-13.28	20240613	7260	49.31	20231227	0.59	N	339770	500	125 억	309525	N	N	10	N	N
100	20241212	141135	57	100.00	KOSPI			N	N	N	N	N	10740	40	2	0.37	1212527300	112767	46.55	10690	11040	10300	13910	7490	10700	10752.50	1.24	0	-8489	11633	11166	10473	10006	9313	11400	10240	126	3210	500	7700	10	1	24982540	2683	18.71	1.44	12	0.45	574.00	7475.00	12500	20240613	-14.08	7260	20231227	47.93	12500	-14.08	20240613	7470	43.78	20240102	12500	-14.08	20240613	7260	47.93	20231227	0.59	N	339770	500	125 억	309525	N	N	10	N	N
101	20241212	131124	57	100.00	KOSPI			N	N	N	N	N	10730	30	2	0.28	1172964110	109088	45.03	10690	11040	10300	13910	7490	10700	10752.46	1.24	0	-8375	11633	11166	10473	10006	9313	11400	10240	126	3210	500	7700	10	1	24982540	2681	18.69	1.44	12	0.44	574.00	7475.00	12500	20240613	-14.16	7260	20231227	47.80	12500	-14.16	20240613	7470	43.64	20240102	12500	-14.16	20240613	7260	47.80	20231227	0.59	N	339770	500	125 억	309525	N	N	10	N	N
102	20241212	121118	57	100.00	KOSPI			N	N	N	N	N	10750	50	2	0.47	1102197070	102536	42.33	10690	11040	10300	13910	7490	10700	10749.37	1.24	0	-6109	11633	11166	10473	10006	9313	11400	10240	126	3210	500	7700	10	1	24982540	2686	18.73	1.44	12	0.41	574.00	7475.00	12500	20240613	-14.00	7260	20231227	48.07	12500	-14.00	20240613	7470	43.91	20240102	12500	-14.00	20240613	7260	48.07	20231227	0.59	N	339770	500	125 억	309525	N	N	10	N	N
103	20241212	111129	57	100.00	KOSPI			N	N	N	N	N	10860	160	2	1.50	599304780	56449	23.30	10690	10900	10300	13910	7490	10700	10616.75	1.24	0	5529	11633	11166	10473	10006	9313	11400	10240	126	3210	500	7700	10	1	24982540	2713	18.92	1.45	12	0.23	574.00	7475.00	12500	20240613	-13.12	7260	20231227	49.59	12500	-13.12	20240613	7470	45.38	20240102	12500	-13.12	20240613	7260	49.59	20231227	0.59	N	339770	500	125 억	309525	N	N	10	N	N
104	20241212	101126	57	100.00	KOSPI			N	N	N	N	N	10550	-150	5	-1.40	177253050	16613	6.86	10690	10900	10550	13910	7490	10700	10669.54	1.24	0	-1343	11633	11166	10473	10006	9313	11400	10240	126	3210	500	7700	10	1	24982540	2636	18.38	1.41	12	0.07	574.00	7475.00	12500	20240613	-15.60	7260	20231227	45.32	12500	-15.60	20240613	7470	41.23	20240102	12500	-15.60	20240613	7260	45.32	20231227	0.59	N	339770	500	125 억	309525	N	N	10	N	N
105	20241212	091137	57	100.00	KOSPI			N	N	N	N	N	10770	70	2	0.65	83134130	7768	3.21	10690	10900	10590	13910	7490	10700	10702.13	1.24	0	-1785	11633	11166	10473	10006	9313	11400	10240	126	3210	500	7700	10	1	24982540	2691	18.76	1.44	12	0.03	574.00	7475.00	12500	20240613	-13.84	7260	20231227	48.35	12500	-13.84	20240613	7470	44.18	20240102	12500	-13.84	20240613	7260	48.35	20231227	0.59	N	339770	500	125 억	309525	N	N	10	N	N
106	20241211	161131	57	100.00	KOSPI			N	N	N	N	N	10700	710	2	7.11	2576567260	242115	338.15	9990	10940	9780	12980	7000	9990	10641.87	1.15	0	28997	10656	10322	9686	9352	8716	10490	9520	126	2990	500	7190	10	1	24982540	2673	18.64	1.43	12	0.97	574.00	7475.00	12500	20240613	-14.40	7260	20231227	47.38	12500	-14.40	20240613	7470	43.24	20240102	12500	-14.40	20240613	7260	47.38	20231227	0.63	N	339770	500	125 억	286939	N	N	10	N	N
107	20241211	151055	57	100.00	KOSPI			N	N	N	N	N	10700	710	2	7.11	2385320150	224248	313.20	9990	10940	9780	12980	7000	9990	10636.97	1.15	0	25140	10656	10322	9686	9352	8716	10490	9520	126	2990	500	7190	10	1	24982540	2673	18.64	1.43	12	0.90	574.00	7475.00	12500	20240613	-14.40	7260	20231227	47.38	12500	-14.40	20240613	7470	43.24	20240102	12500	-14.40	20240613	7260	47.38	20231227	0.63	N	339770	500	125 억	286939	N	N	68	N	N
108	20241211	141139	57	100.00	KOSPI			N	N	N	N	N	10780	790	2	7.91	2129109460	200461	279.97	9990	10940	9780	12980	7000	9990	10621.07	1.15	0	23313	10656	10322	9686	9352	8716	10490	9520	126	2990	500	7190	10	1	24982540	2693	18.78	1.44	12	0.80	574.00	7475.00	12500	20240613	-13.76	7260	20231227	48.48	12500	-13.76	20240613	7470	44.31	20240102	12500	-13.76	20240613	7260	48.48	20231227	0.63	N	339770	500	125 억	286939	N	N	68	N	N
109	20241211	131140	57	100.00	KOSPI			N	N	N	N	N	10770	780	2	7.81	1452898640	137988	192.72	9990	10780	9780	12980	7000	9990	10529.17	1.15	0	31269	10656	10322	9686	9352	8716	10490	9520	126	2990	500	7190	10	1	24982540	2691	18.76	1.44	12	0.55	574.00	7475.00	12500	20240613	-13.84	7260	20231227	48.35	12500	-13.84	20240613	7470	44.18	20240102	12500	-13.84	20240613	7260	48.35	20231227	0.63	N	339770	500	125 억	286939	N	N	68	N	N
110	20241211	121142	57	100.00	KOSPI			N	N	N	N	N	10610	620	2	6.21	1179560910	112418	157.01	9990	10720	9780	12980	7000	9990	10492.63	1.15	0	21308	10656	10322	9686	9352	8716	10490	9520	126	2990	500	7190	10	1	24982540	2651	18.48	1.42	12	0.45	574.00	7475.00	12500	20240613	-15.12	7260	20231227	46.14	12500	-15.12	20240613	7470	42.03	20240102	12500	-15.12	20240613	7260	46.14	20231227	0.63	N	339770	500	125 억	286939	N	N	68	N	N
111	20241211	111136	57	100.00	KOSPI			N	N	N	N	N	10510	520	2	5.21	766106770	73458	102.59	9990	10600	9780	12980	7000	9990	10429.18	1.15	0	13540	10656	10322	9686	9352	8716	10490	9520	126	2990	500	7190	10	1	24982540	2626	18.31	1.41	12	0.29	574.00	7475.00	12500	20240613	-15.92	7260	20231227	44.77	12500	-15.92	20240613	7470	40.70	20240102	12500	-15.92	20240613	7260	44.77	20231227	0.63	N	339770	500	125 억	286939	N	N	68	N	N
112	20241211	101138	57	100.00	KOSPI			N	N	N	N	N	10510	520	2	5.21	609851870	58528	81.74	9990	10600	9780	12980	7000	9990	10419.83	1.15	0	13569	10656	10322	9686	9352	8716	10490	9520	126	2990	500	7190	10	1	24982540	2626	18.31	1.41	12	0.23	574.00	7475.00	12500	20240613	-15.92	7260	20231227	44.77	12500	-15.92	20240613	7470	40.70	20240102	12500	-15.92	20240613	7260	44.77	20231227	0.63	N	339770	500	125 억	286939	N	N	68	N	N
113	20241211	091143	57	100.00	KOSPI			N	N	N	N	N	10430	440	2	4.40	145122030	14196	19.83	9990	10500	9780	12980	7000	9990	10222.74	1.15	0	2683	10656	10322	9686	9352	8716	10490	9520	126	2990	500	7190	10	1	24982540	2606	18.17	1.40	12	0.06	574.00	7475.00	12500	20240613	-16.56	7260	20231227	43.66	12500	-16.56	20240613	7470	39.63	20240102	12500	-16.56	20240613	7260	43.66	20231227	0.63	N	339770	500	125 억	286939	N	N	68	N	N
114	20241210	161127	57	100.00	KOSPI			N	N	N	N	N	9990	830	2	9.06	693155300	71490	79.42	9070	10020	9050	11900	6420	9160	9695.63	1.12	0	6539	9766	9462	9086	8782	8406	9275	8595	126	2740	500	6590	10	1	24982540	2496	17.40	1.34	12	0.29	574.00	7475.00	12500	20240613	-20.08	7260	20231227	37.60	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	7260	37.60	20231227	0.64	N	339770	500	125 억	280505	N	N	68	N	N
115	20241210	151129	57	100.00	KOSPI			N	N	N	N	N	9980	820	2	8.95	672803430	69451	77.16	9070	10020	9050	11900	6420	9160	9687.45	1.12	0	6677	9766	9462	9086	8782	8406	9275	8595	126	2740	500	6590	10	1	24982540	2493	17.39	1.34	12	0.28	574.00	7475.00	12500	20240613	-20.16	7260	20231227	37.47	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	7260	37.47	20231227	0.64	N	339770	500	125 억	280505	N	N	732	N	N
116	20241210	141129	57	100.00	KOSPI			N	N	N	N	N	9870	710	2	7.75	514036560	53473	59.41	9070	9880	9050	11900	6420	9160	9613.01	1.12	0	9107	9766	9462	9086	8782	8406	9275	8595	126	2740	500	6590	10	1	24982540	2466	17.20	1.32	12	0.21	574.00	7475.00	12500	20240613	-21.04	7260	20231227	35.95	12500	-21.04	20240613	7470	32.13	20240102	12500	-21.04	20240613	7260	35.95	20231227	0.64	N	339770	500	125 억	280505	N	N	732	N	N
117	20241210	131131	57	100.00	KOSPI			N	N	N	N	N	9780	620	2	6.77	405446320	42452	47.16	9070	9800	9050	11900	6420	9160	9550.70	1.12	0	10196	9766	9462	9086	8782	8406	9275	8595	126	2740	500	6590	10	1	24982540	2443	17.04	1.31	12	0.17	574.00	7475.00	12500	20240613	-21.76	7260	20231227	34.71	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	7260	34.71	20231227	0.64	N	339770	500	125 억	280505	N	N	732	N	N
118	20241210	121129	57	100.00	KOSPI			N	N	N	N	N	9710	550	2	6.00	373450320	39173	43.52	9070	9770	9050	11900	6420	9160	9533.36	1.12	0	11392	9766	9462	9086	8782	8406	9275	8595	126	2740	500	6590	10	1	24982540	2426	16.92	1.30	12	0.16	574.00	7475.00	12500	20240613	-22.32	7260	20231227	33.75	12500	-22.32	20240613	7470	29.99	20240102	12500	-22.32	20240613	7260	33.75	20231227	0.64	N	339770	500	125 억	280505	N	N	732	N	N
119	20241210	111129	57	100.00	KOSPI			N	N	N	N	N	9570	410	2	4.48	303374960	31915	35.46	9070	9640	9050	11900	6420	9160	9505.72	1.12	0	8344	9766	9462	9086	8782	8406	9275	8595	126	2740	500	6590	10	1	24982540	2391	16.67	1.28	12	0.13	574.00	7475.00	12500	20240613	-23.44	7260	20231227	31.82	12500	-23.44	20240613	7470	28.11	20240102	12500	-23.44	20240613	7260	31.82	20231227	0.64	N	339770	500	125 억	280505	N	N	732	N	N
120	20241210	101130	57	100.00	KOSPI			N	N	N	N	N	9550	390	2	4.26	201574120	21270	23.63	9070	9640	9050	11900	6420	9160	9476.92	1.12	0	3637	9766	9462	9086	8782	8406	9275	8595	126	2740	500	6590	10	1	24982540	2386	16.64	1.28	12	0.09	574.00	7475.00	12500	20240613	-23.60	7260	20231227	31.54	12500	-23.60	20240613	7470	27.84	20240102	12500	-23.60	20240613	7260	31.54	20231227	0.64	N	339770	500	125 억	280505	N	N	732	N	N
121	20241210	091137	57	100.00	KOSPI			N	N	N	N	N	9410	250	2	2.73	37835440	4089	4.54	9070	9420	9050	11900	6420	9160	9252.98	1.12	0	1719	9766	9462	9086	8782	8406	9275	8595	126	2740	500	6590	10	1	24982540	2351	16.39	1.26	12	0.02	574.00	7475.00	12500	20240613	-24.72	7260	20231227	29.61	12500	-24.72	20240613	7470	25.97	20240102	12500	-24.72	20240613	7260	29.61	20231227	0.64	N	339770	500	125 억	280505	N	N	732	N	N
122	20241209	161126	57	100.00	KOSPI			N	N	N	N	N	9160	-240	5	-2.55	821181740	89973	89.34	9310	9390	8710	12220	6580	9400	9126.98	1.09	0	13038	10046	9722	9556	9232	9066	9640	9150	126	2820	500	6760	10	1	24982540	2288	15.96	1.23	12	0.36	574.00	7475.00	12500	20240613	-26.72	7260	20231227	26.17	12500	-26.72	20240613	7470	22.62	20240102	12500	-26.72	20240613	7260	26.17	20231227	0.65	N	339770	500	125 억	273256	N	N	732	N	N
123	20241209	151127	57	100.00	KOSPI			N	N	N	N	N	9160	-240	5	-2.55	803238720	88015	87.39	9310	9390	8710	12220	6580	9400	9126.16	1.09	0	13341	10046	9722	9556	9232	9066	9640	9150	126	2820	500	6760	10	1	24982540	2288	15.96	1.23	12	0.35	574.00	7475.00	12500	20240613	-26.72	7260	20231227	26.17	12500	-26.72	20240613	7470	22.62	20240102	12500	-26.72	20240613	7260	26.17	20231227	0.65	N	339770	500	125 억	273256	N	N	83	N	N
124	20241209	141127	57	100.00	KOSPI			N	N	N	N	N	9210	-190	5	-2.02	702063840	76963	76.42	9310	9390	8710	12220	6580	9400	9122.10	1.09	0	11984	10046	9722	9556	9232	9066	9640	9150	126	2820	500	6760	10	1	24982540	2301	16.05	1.23	12	0.31	574.00	7475.00	12500	20240613	-26.32	7260	20231227	26.86	12500	-26.32	20240613	7470	23.29	20240102	12500	-26.32	20240613	7260	26.86	20231227	0.65	N	339770	500	125 억	273256	N	N	83	N	N
125	20241209	131131	57	100.00	KOSPI			N	N	N	N	N	9120	-280	5	-2.98	608258400	66687	66.22	9310	9390	8710	12220	6580	9400	9121.09	1.09	0	10484	10046	9722	9556	9232	9066	9640	9150	126	2820	500	6760	10	1	24982540	2278	15.89	1.22	12	0.27	574.00	7475.00	12500	20240613	-27.04	7260	20231227	25.62	12500	-27.04	20240613	7470	22.09	20240102	12500	-27.04	20240613	7260	25.62	20231227	0.65	N	339770	500	125 억	273256	N	N	83	N	N
126	20241209	121126	57	100.00	KOSPI			N	N	N	N	N	9180	-220	5	-2.34	511148010	56023	55.63	9310	9390	8710	12220	6580	9400	9123.90	1.09	0	8410	10046	9722	9556	9232	9066	9640	9150	126	2820	500	6760	10	1	24982540	2293	15.99	1.23	12	0.22	574.00	7475.00	12500	20240613	-26.56	7260	20231227	26.45	12500	-26.56	20240613	7470	22.89	20240102	12500	-26.56	20240613	7260	26.45	20231227	0.65	N	339770	500	125 억	273256	N	N	83	N	N
127	20241209	111127	57	100.00	KOSPI			N	N	N	N	N	9190	-210	5	-2.23	455179090	49900	49.55	9310	9390	8710	12220	6580	9400	9121.83	1.09	0	7799	10046	9722	9556	9232	9066	9640	9150	126	2820	500	6760	10	1	24982540	2296	16.01	1.23	12	0.20	574.00	7475.00	12500	20240613	-26.48	7260	20231227	26.58	12500	-26.48	20240613	7470	23.03	20240102	12500	-26.48	20240613	7260	26.58	20231227	0.65	N	339770	500	125 억	273256	N	N	83	N	N
128	20241209	101124	57	100.00	KOSPI			N	N	N	N	N	9190	-210	5	-2.23	303226240	33340	33.10	9310	9390	8710	12220	6580	9400	9094.97	1.09	0	7196	10046	9722	9556	9232	9066	9640	9150	126	2820	500	6760	10	1	24982540	2296	16.01	1.23	12	0.13	574.00	7475.00	12500	20240613	-26.48	7260	20231227	26.58	12500	-26.48	20240613	7470	23.03	20240102	12500	-26.48	20240613	7260	26.58	20231227	0.65	N	339770	500	125 억	273256	N	N	83	N	N
129	20241209	091119	57	100.00	KOSPI			N	N	N	N	N	9050	-350	5	-3.72	163407280	18085	17.96	9310	9390	8710	12220	6580	9400	9035.51	1.09	0	6733	10046	9722	9556	9232	9066	9640	9150	126	2820	500	6760	10	1	24982540	2261	15.77	1.21	12	0.07	574.00	7475.00	12500	20240613	-27.60	7260	20231227	24.66	12500	-27.60	20240613	7470	21.15	20240102	12500	-27.60	20240613	7260	24.66	20231227	0.65	N	339770	500	125 억	273256	N	N	83	N	N
130	20241206	161117	57	100.00	KOSPI		유통업	N	N	N	N	N	9400	-240	5	-2.49	954981260	100444	163.33	9530	9880	9390	12530	6750	9640	9507.60	1.03	0	16702	10126	9882	9756	9512	9386	9820	9450	126	2890	500	6940	10	1	24982540	2348	16.38	1.26	12	0.40	574.00	7475.00	12500	20240613	-24.80	7260	20231227	29.48	12500	-24.80	20240613	7470	25.84	20240102	12500	-24.80	20240613	7260	29.48	20231227	0.71	N	339770	500	125 억	258464	N	N	83	N	N
131	20241206	151121	57	100.00	KOSPI		유통업	N	N	N	N	N	9460	-180	5	-1.87	932415360	98047	159.43	9530	9880	9390	12530	6750	9640	9509.88	1.03	0	17013	10126	9882	9756	9512	9386	9820	9450	126	2890	500	6940	10	1	24982540	2363	16.48	1.27	12	0.39	574.00	7475.00	12500	20240613	-24.32	7260	20231227	30.30	12500	-24.32	20240613	7470	26.64	20240102	12500	-24.32	20240613	7260	30.30	20231227	0.71	N	339770	500	125 억	258464	N	N	24	N	N
132	20241206	141118	57	100.00	KOSPI		유통업	N	N	N	N	N	9470	-170	5	-1.76	841240150	88424	143.78	9530	9880	9390	12530	6750	9640	9513.71	1.03	0	18904	10126	9882	9756	9512	9386	9820	9450	126	2890	500	6940	10	1	24982540	2366	16.50	1.27	12	0.35	574.00	7475.00	12500	20240613	-24.24	7260	20231227	30.44	12500	-24.24	20240613	7470	26.77	20240102	12500	-24.24	20240613	7260	30.44	20231227	0.71	N	339770	500	125 억	258464	N	N	24	N	N
133	20241206	131119	57	100.00	KOSPI		유통업	N	N	N	N	N	9520	-120	5	-1.24	757841150	79592	129.42	9530	9880	9390	12530	6750	9640	9521.57	1.03	0	20086	10126	9882	9756	9512	9386	9820	9450	126	2890	500	6940	10	1	24982540	2378	16.59	1.27	12	0.32	574.00	7475.00	12500	20240613	-23.84	7260	20231227	31.13	12500	-23.84	20240613	7470	27.44	20240102	12500	-23.84	20240613	7260	31.13	20231227	0.71	N	339770	500	125 억	258464	N	N	24	N	N
134	20241206	121111	57	100.00	KOSPI		유통업	N	N	N	N	N	9550	-90	5	-0.93	720526230	75675	123.05	9530	9880	9390	12530	6750	9640	9521.32	1.03	0	21628	10126	9882	9756	9512	9386	9820	9450	126	2890	500	6940	10	1	24982540	2386	16.64	1.28	12	0.30	574.00	7475.00	12500	20240613	-23.60	7260	20231227	31.54	12500	-23.60	20240613	7470	27.84	20240102	12500	-23.60	20240613	7260	31.54	20231227	0.71	N	339770	500	125 억	258464	N	N	24	N	N
135	20241206	111109	57	100.00	KOSPI		유통업	N	N	N	N	N	9590	-50	5	-0.52	586938510	61666	100.27	9530	9880	9390	12530	6750	9640	9518.02	1.03	0	18830	10126	9882	9756	9512	9386	9820	9450	126	2890	500	6940	10	1	24982540	2396	16.71	1.28	12	0.25	574.00	7475.00	12500	20240613	-23.28	7260	20231227	32.09	12500	-23.28	20240613	7470	28.38	20240102	12500	-23.28	20240613	7260	32.09	20231227	0.71	N	339770	500	125 억	258464	N	N	24	N	N
136	20241206	101109	57	100.00	KOSPI		유통업	N	N	N	N	N	9570	-70	5	-0.73	414511270	43524	70.77	9530	9880	9400	12530	6750	9640	9523.74	1.03	0	23125	10126	9882	9756	9512	9386	9820	9450	126	2890	500	6940	10	1	24982540	2391	16.67	1.28	12	0.17	574.00	7475.00	12500	20240613	-23.44	7260	20231227	31.82	12500	-23.44	20240613	7470	28.11	20240102	12500	-23.44	20240613	7260	31.82	20231227	0.71	N	339770	500	125 억	258464	N	N	24	N	N
137	20241206	091119	57	100.00	KOSPI		유통업	N	N	N	N	N	9670	30	2	0.31	56981670	5944	9.67	9530	9880	9400	12530	6750	9640	9586.42	1.03	0	440	10126	9882	9756	9512	9386	9820	9450	126	2890	500	6940	10	1	24982540	2416	16.85	1.29	12	0.02	574.00	7475.00	12500	20240613	-22.64	7260	20231227	33.20	12500	-22.64	20240613	7470	29.45	20240102	12500	-22.64	20240613	7260	33.20	20231227	0.71	N	339770	500	125 억	258464	N	N	24	N	N
138	20241205	161056	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	-200	5	-2.03	598661330	61475	92.30	10000	10000	9630	12790	6890	9840	9738.48	1.06	0	3724	10173	10006	9843	9676	9513	9925	9595	126	2950	500	7080	10	1	24982540	2408	16.79	1.29	12	0.25	574.00	7475.00	12500	20240613	-22.88	7260	20231227	32.78	12500	-22.88	20240613	7470	29.05	20240102	12500	-22.88	20240613	7260	32.78	20231227	0.79	N	339770	500	125 억	264552	N	N	24	N	N
139	20241205	151103	57	100.00	KOSPI		유통업	N	N	N	N	N	9720	-120	5	-1.22	558448390	57324	86.07	10000	10000	9630	12790	6890	9840	9741.96	1.06	0	910	10173	10006	9843	9676	9513	9925	9595	126	2950	500	7080	10	1	24982540	2428	16.93	1.30	12	0.23	574.00	7475.00	12500	20240613	-22.24	7260	20231227	33.88	12500	-22.24	20240613	7470	30.12	20240102	12500	-22.24	20240613	7260	33.88	20231227	0.79	N	339770	500	125 억	264552	N	N	68	N	N
140	20241205	141048	57	100.00	KOSPI		유통업	N	N	N	N	N	9780	-60	5	-0.61	407960650	41868	62.86	10000	10000	9630	12790	6890	9840	9743.97	1.06	0	748	10173	10006	9843	9676	9513	9925	9595	126	2950	500	7080	10	1	24982540	2443	17.04	1.31	12	0.17	574.00	7475.00	12500	20240613	-21.76	7260	20231227	34.71	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	7260	34.71	20231227	0.79	N	339770	500	125 억	264552	N	N	68	N	N
141	20241205	131059	57	100.00	KOSPI		유통업	N	N	N	N	N	9780	-60	5	-0.61	349441580	35879	53.87	10000	10000	9630	12790	6890	9840	9739.45	1.06	0	750	10173	10006	9843	9676	9513	9925	9595	126	2950	500	7080	10	1	24982540	2443	17.04	1.31	12	0.14	574.00	7475.00	12500	20240613	-21.76	7260	20231227	34.71	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	7260	34.71	20231227	0.79	N	339770	500	125 억	264552	N	N	68	N	N
142	20241205	121058	57	100.00	KOSPI		유통업	N	N	N	N	N	9800	-40	5	-0.41	291001120	29895	44.89	10000	10000	9630	12790	6890	9840	9734.11	1.06	0	947	10173	10006	9843	9676	9513	9925	9595	126	2950	500	7080	10	1	24982540	2448	17.07	1.31	12	0.12	574.00	7475.00	12500	20240613	-21.60	7260	20231227	34.99	12500	-21.60	20240613	7470	31.19	20240102	12500	-21.60	20240613	7260	34.99	20231227	0.79	N	339770	500	125 억	264552	N	N	68	N	N
143	20241205	111056	57	100.00	KOSPI		유통업	N	N	N	N	N	9780	-60	5	-0.61	248503560	25553	38.37	10000	10000	9630	12790	6890	9840	9725.02	1.06	0	1073	10173	10006	9843	9676	9513	9925	9595	126	2950	500	7080	10	1	24982540	2443	17.04	1.31	12	0.10	574.00	7475.00	12500	20240613	-21.76	7260	20231227	34.71	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	7260	34.71	20231227	0.79	N	339770	500	125 억	264552	N	N	68	N	N
144	20241205	101056	57	100.00	KOSPI		유통업	N	N	N	N	N	9760	-80	5	-0.81	128965540	13238	19.88	10000	10000	9630	12790	6890	9840	9742.07	1.06	0	-4308	10173	10006	9843	9676	9513	9925	9595	126	2950	500	7080	10	1	24982540	2438	17.00	1.31	12	0.05	574.00	7475.00	12500	20240613	-21.92	7260	20231227	34.44	12500	-21.92	20240613	7470	30.66	20240102	12500	-21.92	20240613	7260	34.44	20231227	0.79	N	339770	500	125 억	264552	N	N	68	N	N
145	20241205	091102	57	100.00	KOSPI		유통업	N	N	N	N	N	9750	-90	5	-0.91	29080830	2944	4.42	10000	10000	9750	12790	6890	9840	9878.00	1.06	0	-2389	10173	10006	9843	9676	9513	9925	9595	126	2950	500	7080	10	1	24982540	2436	16.99	1.30	12	0.01	574.00	7475.00	12500	20240613	-22.00	7260	20231227	34.30	12500	-22.00	20240613	7470	30.52	20240102	12500	-22.00	20240613	7260	34.30	20231227	0.79	N	339770	500	125 억	264552	N	N	68	N	N
146	20241204	161037	57	100.00	KOSPI		유통업	N	N	N	N	N	9840	-200	5	-1.99	654927420	66503	99.97	9880	10010	9680	13050	7030	10040	9848.10	1.06	0	4821	10366	10202	10036	9872	9706	10285	9955	126	3010	500	7220	10	1	24982540	2458	17.14	1.32	12	0.27	574.00	7475.00	12500	20240613	-21.28	7260	20231227	35.54	12500	-21.28	20240613	7470	31.73	20240102	12500	-21.28	20240613	7260	35.54	20231227	0.79	N	339770	500	125 억	264432	N	N	68	N	N
147	20241204	151040	57	100.00	KOSPI		유통업	N	N	N	N	N	9770	-270	5	-2.69	646535890	65647	98.68	9880	10010	9680	13050	7030	10040	9848.67	1.06	0	5152	10366	10202	10036	9872	9706	10285	9955	126	3010	500	7220	10	1	24982540	2441	17.02	1.31	12	0.26	574.00	7475.00	12500	20240613	-21.84	7260	20231227	34.57	12500	-21.84	20240613	7470	30.79	20240102	12500	-21.84	20240613	7260	34.57	20231227	0.79	N	339770	500	125 억	264432	N	N	5	N	N
148	20241204	141042	57	100.00	KOSPI		유통업	N	N	N	N	N	9760	-280	5	-2.79	554055550	56149	84.41	9880	10010	9720	13050	7030	10040	9867.59	1.06	0	4303	10366	10202	10036	9872	9706	10285	9955	126	3010	500	7220	10	1	24982540	2438	17.00	1.31	12	0.22	574.00	7475.00	12500	20240613	-21.92	7260	20231227	34.44	12500	-21.92	20240613	7470	30.66	20240102	12500	-21.92	20240613	7260	34.44	20231227	0.79	N	339770	500	125 억	264432	N	N	5	N	N
149	20241204	131034	57	100.00	KOSPI		유통업	N	N	N	N	N	9990	-50	5	-0.50	455913600	46173	69.41	9880	10010	9750	13050	7030	10040	9874.03	1.06	0	6807	10366	10202	10036	9872	9706	10285	9955	126	3010	500	7220	10	1	24982540	2496	17.40	1.34	12	0.18	574.00	7475.00	12500	20240613	-20.08	7260	20231227	37.60	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	7260	37.60	20231227	0.79	N	339770	500	125 억	264432	N	N	5	N	N
150	20241204	121029	57	100.00	KOSPI		유통업	N	N	N	N	N	9950	-90	5	-0.90	425152770	43089	64.77	9880	10010	9750	13050	7030	10040	9866.85	1.06	0	6086	10366	10202	10036	9872	9706	10285	9955	126	3010	500	7220	10	1	24982540	2486	17.33	1.33	12	0.17	574.00	7475.00	12500	20240613	-20.40	7260	20231227	37.05	12500	-20.40	20240613	7470	33.20	20240102	12500	-20.40	20240613	7260	37.05	20231227	0.79	N	339770	500	125 억	264432	N	N	5	N	N
151	20241204	111020	57	100.00	KOSPI		유통업	N	N	N	N	N	9860	-180	5	-1.79	342950710	34822	52.35	9880	9990	9750	13050	7030	10040	9848.68	1.06	0	3768	10366	10202	10036	9872	9706	10285	9955	126	3010	500	7220	10	1	24982540	2463	17.18	1.32	12	0.14	574.00	7475.00	12500	20240613	-21.12	7260	20231227	35.81	12500	-21.12	20240613	7470	31.99	20240102	12500	-21.12	20240613	7260	35.81	20231227	0.79	N	339770	500	125 억	264432	N	N	5	N	N
152	20241204	101022	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	-160	5	-1.59	286568230	29106	43.75	9880	9990	9750	13050	7030	10040	9845.68	1.06	0	4830	10366	10202	10036	9872	9706	10285	9955	126	3010	500	7220	10	1	24982540	2468	17.21	1.32	12	0.12	574.00	7475.00	12500	20240613	-20.96	7260	20231227	36.09	12500	-20.96	20240613	7470	32.26	20240102	12500	-20.96	20240613	7260	36.09	20231227	0.79	N	339770	500	125 억	264432	N	N	5	N	N
153	20241204	091042	57	100.00	KOSPI		유통업	N	N	N	N	N	9860	-180	5	-1.79	86783840	8831	13.28	9880	9900	9780	13050	7030	10040	9827.18	1.06	0	3176	10366	10202	10036	9872	9706	10285	9955	126	3010	500	7220	10	1	24982540	2463	17.18	1.32	12	0.04	574.00	7475.00	12500	20240613	-21.12	7260	20231227	35.81	12500	-21.12	20240613	7470	31.99	20240102	12500	-21.12	20240613	7260	35.81	20231227	0.79	N	339770	500	125 억	264432	N	N	5	N	N
154	20241203	161126	57	100.00	KOSPI		유통업	N	N	N	N	N	10040	10	2	0.10	664466350	66523	159.10	10030	10200	9870	13030	7030	10030	9988.49	1.04	0	2867	10276	10152	9986	9862	9696	10215	9925	126	3000	500	7220	10	1	24982540	2508	17.49	1.34	12	0.27	574.00	7475.00	12500	20240613	-19.68	7260	20231227	38.29	12500	-19.68	20240613	7470	34.40	20240102	12500	-19.68	20240613	7260	38.29	20231227	0.79	N	339770	500	125 억	259377	N	N	5	N	N
155	20241203	151209	57	100.00	KOSPI		유통업	N	N	N	N	N	10040	10	2	0.10	597879130	59885	143.23	10030	10200	9870	13030	7030	10030	9983.79	1.04	0	6254	10276	10152	9986	9862	9696	10215	9925	126	3000	500	7220	10	1	24982540	2508	17.49	1.34	12	0.24	574.00	7475.00	12500	20240613	-19.68	7260	20231227	38.29	12500	-19.68	20240613	7470	34.40	20240102	12500	-19.68	20240613	7260	38.29	20231227	0.79	N	339770	500	125 억	259377	N	N	10	N	N
156	20241203	141144	57	100.00	KOSPI		유통업	N	N	N	N	N	10060	30	2	0.30	561935350	56308	134.67	10030	10200	9870	13030	7030	10030	9979.67	1.04	0	6099	10276	10152	9986	9862	9696	10215	9925	126	3000	500	7220	10	1	24982540	2513	17.53	1.35	12	0.23	574.00	7475.00	12500	20240613	-19.52	7260	20231227	38.57	12500	-19.52	20240613	7470	34.67	20240102	12500	-19.52	20240613	7260	38.57	20231227	0.79	N	339770	500	125 억	259377	N	N	10	N	N
157	20241203	131144	57	100.00	KOSPI		유통업	N	N	N	N	N	9990	-40	5	-0.40	535872040	53711	128.46	10030	10200	9870	13030	7030	10030	9976.95	1.04	0	6458	10276	10152	9986	9862	9696	10215	9925	126	3000	500	7220	10	1	24982540	2496	17.40	1.34	12	0.21	574.00	7475.00	12500	20240613	-20.08	7260	20231227	37.60	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	7260	37.60	20231227	0.79	N	339770	500	125 억	259377	N	N	10	N	N
158	20241203	121202	57	100.00	KOSPI		유통업	N	N	N	N	N	10050	20	2	0.20	307572440	30747	73.54	10030	10200	9930	13030	7030	10030	10003.33	1.04	0	-1338	10276	10152	9986	9862	9696	10215	9925	126	3000	500	7220	10	1	24982540	2511	17.51	1.34	12	0.12	574.00	7475.00	12500	20240613	-19.60	7260	20231227	38.43	12500	-19.60	20240613	7470	34.54	20240102	12500	-19.60	20240613	7260	38.43	20231227	0.79	N	339770	500	125 억	259377	N	N	10	N	N
159	20241203	111134	57	100.00	KOSPI		유통업	N	N	N	N	N	9940	-90	5	-0.90	247128540	24690	59.05	10030	10200	9940	13030	7030	10030	10009.26	1.04	0	20	10276	10152	9986	9862	9696	10215	9925	126	3000	500	7220	10	1	24982540	2483	17.32	1.33	12	0.10	574.00	7475.00	12500	20240613	-20.48	7260	20231227	36.91	12500	-20.48	20240613	7470	33.07	20240102	12500	-20.48	20240613	7260	36.91	20231227	0.79	N	339770	500	125 억	259377	N	N	10	N	N
160	20241203	101122	57	100.00	KOSPI		유통업	N	N	N	N	N	10000	-30	5	-0.30	80406810	8005	19.15	10030	10200	9950	13030	7030	10030	10044.57	1.04	0	-1617	10276	10152	9986	9862	9696	10215	9925	126	3000	500	7220	10	1	24982540	2498	17.42	1.34	12	0.03	574.00	7475.00	12500	20240613	-20.00	7260	20231227	37.74	12500	-20.00	20240613	7470	33.87	20240102	12500	-20.00	20240613	7260	37.74	20231227	0.79	N	339770	500	125 억	259377	N	N	10	N	N
161	20241203	091113	57	100.00	KOSPI		유통업	N	N	N	N	N	10080	50	2	0.50	27447070	2736	6.54	10030	10160	9950	13030	7030	10030	10031.82	1.04	0	-259	10276	10152	9986	9862	9696	10215	9925	126	3000	500	7220	10	1	24982540	2518	17.56	1.35	12	0.01	574.00	7475.00	12500	20240613	-19.36	7260	20231227	38.84	12500	-19.36	20240613	7470	34.94	20240102	12500	-19.36	20240613	7260	38.84	20231227	0.79	N	339770	500	125 억	259377	N	N	10	N	N
162	20241202	161054	57	100.00	KOSPI		유통업	N	N	N	N	N	10030	160	2	1.62	417011020	41665	66.27	9870	10110	9820	12830	6910	9870	10008.67	1.04	0	-452	10250	10060	9910	9720	9570	9985	9645	126	2960	500	7100	10	1	24982540	2506	17.47	1.34	12	0.17	574.00	7475.00	12500	20240613	-19.76	7260	20231227	38.15	12500	-19.76	20240613	7470	34.27	20240102	12500	-19.76	20240613	7260	38.15	20231227	0.81	N	339770	500	125 억	260207	N	N	10	N	N
163	20241202	151248	57	100.00	KOSPI		유통업	N	N	N	N	N	10030	160	2	1.62	409781160	40944	65.12	9870	10110	9820	12830	6910	9870	10008.33	1.04	0	-370	10250	10060	9910	9720	9570	9985	9645	126	2960	500	7100	10	1	24982540	2506	17.47	1.34	12	0.16	574.00	7475.00	12500	20240613	-19.76	7260	20231227	38.15	12500	-19.76	20240613	7470	34.27	20240102	12500	-19.76	20240613	7260	38.15	20231227	0.81	N	339770	500	125 억	260207	N	N	0	N	N
164	20241202	141141	57	100.00	KOSPI		유통업	N	N	N	N	N	10040	170	2	1.72	369524790	36925	58.73	9870	10110	9820	12830	6910	9870	10007.44	1.04	0	-219	10250	10060	9910	9720	9570	9985	9645	126	2960	500	7100	10	1	24982540	2508	17.49	1.34	12	0.15	574.00	7475.00	12500	20240613	-19.68	7260	20231227	38.29	12500	-19.68	20240613	7470	34.40	20240102	12500	-19.68	20240613	7260	38.29	20231227	0.81	N	339770	500	125 억	260207	N	N	0	N	N
165	20241202	131109	57	100.00	KOSPI		유통업	N	N	N	N	N	10080	210	2	2.13	307817820	30781	48.96	9870	10110	9820	12830	6910	9870	10000.25	1.04	0	-1221	10250	10060	9910	9720	9570	9985	9645	126	2960	500	7100	10	1	24982540	2518	17.56	1.35	12	0.12	574.00	7475.00	12500	20240613	-19.36	7260	20231227	38.84	12500	-19.36	20240613	7470	34.94	20240102	12500	-19.36	20240613	7260	38.84	20231227	0.81	N	339770	500	125 억	260207	N	N	0	N	N
166	20241202	121142	57	100.00	KOSPI		유통업	N	N	N	N	N	10080	210	2	2.13	242589700	24303	38.65	9870	10100	9820	12830	6910	9870	9981.88	1.04	0	-2165	10250	10060	9910	9720	9570	9985	9645	126	2960	500	7100	10	1	24982540	2518	17.56	1.35	12	0.10	574.00	7475.00	12500	20240613	-19.36	7260	20231227	38.84	12500	-19.36	20240613	7470	34.94	20240102	12500	-19.36	20240613	7260	38.84	20231227	0.81	N	339770	500	125 억	260207	N	N	0	N	N
167	20241202	111037	57	100.00	KOSPI		유통업	N	N	N	N	N	9950	80	2	0.81	159754810	16058	25.54	9870	10100	9820	12830	6910	9870	9948.61	1.04	0	-1160	10250	10060	9910	9720	9570	9985	9645	126	2960	500	7100	10	1	24982540	2486	17.33	1.33	12	0.06	574.00	7475.00	12500	20240613	-20.40	7260	20231227	37.05	12500	-20.40	20240613	7470	33.20	20240102	12500	-20.40	20240613	7260	37.05	20231227	0.81	N	339770	500	125 억	260207	N	N	0	N	N
168	20241202	101046	57	100.00	KOSPI		유통업	N	N	N	N	N	9960	90	2	0.91	125699720	12639	20.10	9870	10100	9820	12830	6910	9870	9945.38	1.04	0	413	10250	10060	9910	9720	9570	9985	9645	126	2960	500	7100	10	1	24982540	2488	17.35	1.33	12	0.05	574.00	7475.00	12500	20240613	-20.32	7260	20231227	37.19	12500	-20.32	20240613	7470	33.33	20240102	12500	-20.32	20240613	7260	37.19	20231227	0.81	N	339770	500	125 억	260207	N	N	0	N	N
169	20241202	091042	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	10	2	0.10	8155080	826	1.31	9870	10000	9860	12830	6910	9870	9872.98	1.04	0	-77	10250	10060	9910	9720	9570	9985	9645	126	2960	500	7100	10	1	24982540	2468	17.21	1.32	12	0.00	574.00	7475.00	12500	20240613	-20.96	7260	20231227	36.09	12500	-20.96	20240613	7470	32.26	20240102	12500	-20.96	20240613	7260	36.09	20231227	0.81	N	339770	500	125 억	260207	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History