KissMeData/453340/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161411	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	949247440	65671	84.48	14580	14680	14050	18910	10190	14550	14454.63	13.52	8835	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4581952	N	N	2927	N	N
3	20241231	151355	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	949247440	65671	84.48	14580	14680	14050	18910	10190	14550	14454.63	13.52	8835	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4581952	N	N	2927	N	N
4	20241231	141403	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	949247440	65671	84.48	14580	14680	14050	18910	10190	14550	14454.63	13.52	8835	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4581952	N	N	2927	N	N
5	20241231	131411	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	949247440	65671	84.48	14580	14680	14050	18910	10190	14550	14454.63	13.52	8835	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4581952	N	N	2927	N	N
6	20241231	121409	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	949247440	65671	84.48	14580	14680	14050	18910	10190	14550	14454.63	13.52	8835	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4581952	N	N	2927	N	N
7	20241231	111409	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	949247440	65671	84.48	14580	14680	14050	18910	10190	14550	14454.63	13.52	8835	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4581952	N	N	2927	N	N
8	20241231	101402	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	949247440	65671	84.48	14580	14680	14050	18910	10190	14550	14454.63	13.52	8835	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4581952	N	N	2927	N	N
9	20241231	091406	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	949247440	65671	84.48	14580	14680	14050	18910	10190	14550	14454.63	13.52	8835	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4581952	N	N	2927	N	N
10	20241230	161356	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14440	-110	5	-0.76	948758110	65637	84.44	14580	14680	14050	18910	10190	14550	14454.63	13.50	0	23304	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4892	12.46	0.78	12	0.19	1159.00	18555.00	16110	20241219	-10.37	10050	20240805	43.68	16110	-10.37	20241219	10050	43.68	20240805	16110	-10.37	20241219	10050	43.68	20240805	0.14	N	453340	500	169 억	4573117	N	N	2927	N	N
11	20241230	151406	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14420	-130	5	-0.89	876645770	60642	78.01	14580	14680	14050	18910	10190	14550	14456.08	13.50	0	19456	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4886	12.44	0.78	12	0.18	1159.00	18555.00	16110	20241219	-10.49	10050	20240805	43.48	16110	-10.49	20241219	10050	43.48	20240805	16110	-10.49	20241219	10050	43.48	20240805	0.14	N	453340	500	169 억	4573117	N	N	88	N	N
12	20241230	141405	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14430	-120	5	-0.82	742852680	51388	66.11	14580	14680	14050	18910	10190	14550	14455.76	13.50	0	14970	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4889	12.45	0.78	12	0.15	1159.00	18555.00	16110	20241219	-10.43	10050	20240805	43.58	16110	-10.43	20241219	10050	43.58	20240805	16110	-10.43	20241219	10050	43.58	20240805	0.14	N	453340	500	169 억	4573117	N	N	88	N	N
13	20241230	131407	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14430	-120	5	-0.82	615588270	42578	54.77	14580	14680	14050	18910	10190	14550	14457.90	13.50	0	12810	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4889	12.45	0.78	12	0.13	1159.00	18555.00	16110	20241219	-10.43	10050	20240805	43.58	16110	-10.43	20241219	10050	43.58	20240805	16110	-10.43	20241219	10050	43.58	20240805	0.14	N	453340	500	169 억	4573117	N	N	88	N	N
14	20241230	121401	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14350	-200	5	-1.37	472431620	32640	41.99	14580	14680	14050	18910	10190	14550	14474.01	13.50	0	9775	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4862	12.38	0.77	12	0.10	1159.00	18555.00	16110	20241219	-10.92	10050	20240805	42.79	16110	-10.92	20241219	10050	42.79	20240805	16110	-10.92	20241219	10050	42.79	20240805	0.14	N	453340	500	169 억	4573117	N	N	88	N	N
15	20241230	111358	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14600	50	2	0.34	342193000	23650	30.42	14580	14680	14050	18910	10190	14550	14469.05	13.50	0	9202	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4947	12.60	0.79	12	0.07	1159.00	18555.00	16110	20241219	-9.37	10050	20240805	45.27	16110	-9.37	20241219	10050	45.27	20240805	16110	-9.37	20241219	10050	45.27	20240805	0.14	N	453340	500	169 억	4573117	N	N	88	N	N
16	20241230	101401	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14370	-180	5	-1.24	233220980	16100	20.71	14580	14680	14050	18910	10190	14550	14485.78	13.50	0	8954	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4869	12.40	0.77	12	0.05	1159.00	18555.00	16110	20241219	-10.80	10050	20240805	42.99	16110	-10.80	20241219	10050	42.99	20240805	16110	-10.80	20241219	10050	42.99	20240805	0.14	N	453340	500	169 억	4573117	N	N	88	N	N
17	20241230	091405	55	60.00	KOSPI		유통	N	N	N	Y	60	N	14590	40	2	0.27	65106040	4519	5.81	14580	14660	14050	18910	10190	14550	14407.18	13.50	0	2934	15063	14806	14653	14396	14243	14935	14525	169	4360	500	11050	10	1	33880914	4943	12.59	0.79	12	0.01	1159.00	18555.00	16110	20241219	-9.44	10050	20240805	45.17	16110	-9.44	20241219	10050	45.17	20240805	16110	-9.44	20241219	10050	45.17	20240805	0.14	N	453340	500	169 억	4573117	N	N	88	N	N
18	20241227	161357	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14550	-110	5	-0.75	1138184040	77592	83.74	14500	14910	14500	19050	10270	14660	14668.83	13.50	0	506	15300	14980	14780	14460	14260	14880	14360	169	4390	500	11140	10	1	33880914	4930	12.55	0.78	12	0.23	1159.00	18555.00	16110	20241219	-9.68	10050	20240805	44.78	16110	-9.68	20241219	10050	44.78	20240805	16110	-9.68	20241219	10050	44.78	20240805	0.11	N	453340	500	169 억	4573769	N	N	88	N	N
19	20241227	151356	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14550	-110	5	-0.75	1116404940	76097	82.13	14500	14910	14500	19050	10270	14660	14670.81	13.50	0	-132	15300	14980	14780	14460	14260	14880	14360	169	4390	500	11140	10	1	33880914	4930	12.55	0.78	12	0.22	1159.00	18555.00	16110	20241219	-9.68	10050	20240805	44.78	16110	-9.68	20241219	10050	44.78	20240805	16110	-9.68	20241219	10050	44.78	20240805	0.11	N	453340	500	169 억	4573769	N	N	95	N	N
20	20241227	141358	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14560	-100	5	-0.68	936137540	63703	68.75	14500	14910	14500	19050	10270	14660	14695.34	13.50	0	-1082	15300	14980	14780	14460	14260	14880	14360	169	4390	500	11140	10	1	33880914	4933	12.56	0.78	12	0.19	1159.00	18555.00	16110	20241219	-9.62	10050	20240805	44.88	16110	-9.62	20241219	10050	44.88	20240805	16110	-9.62	20241219	10050	44.88	20240805	0.11	N	453340	500	169 억	4573769	N	N	95	N	N
21	20241227	131357	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14610	-50	5	-0.34	677009040	46005	49.65	14500	14910	14500	19050	10270	14660	14715.99	13.50	0	-2005	15300	14980	14780	14460	14260	14880	14360	169	4390	500	11140	10	1	33880914	4950	12.61	0.79	12	0.14	1159.00	18555.00	16110	20241219	-9.31	10050	20240805	45.37	16110	-9.31	20241219	10050	45.37	20240805	16110	-9.31	20241219	10050	45.37	20240805	0.11	N	453340	500	169 억	4573769	N	N	95	N	N
22	20241227	121358	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14620	-40	5	-0.27	567500150	38522	41.58	14500	14910	14500	19050	10270	14660	14731.85	13.50	0	-2697	15300	14980	14780	14460	14260	14880	14360	169	4390	500	11140	10	1	33880914	4953	12.61	0.79	12	0.11	1159.00	18555.00	16110	20241219	-9.25	10050	20240805	45.47	16110	-9.25	20241219	10050	45.47	20240805	16110	-9.25	20241219	10050	45.47	20240805	0.11	N	453340	500	169 억	4573769	N	N	95	N	N
23	20241227	111356	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14710	50	2	0.34	476980390	32345	34.91	14500	14910	14500	19050	10270	14660	14746.65	13.50	0	-2013	15300	14980	14780	14460	14260	14880	14360	169	4390	500	11140	10	1	33880914	4984	12.69	0.79	12	0.10	1159.00	18555.00	16110	20241219	-8.69	10050	20240805	46.37	16110	-8.69	20241219	10050	46.37	20240805	16110	-8.69	20241219	10050	46.37	20240805	0.11	N	453340	500	169 억	4573769	N	N	95	N	N
24	20241227	101356	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14820	160	2	1.09	264580300	17928	19.35	14500	14910	14500	19050	10270	14660	14757.94	13.50	0	259	15300	14980	14780	14460	14260	14880	14360	169	4390	500	11140	10	1	33880914	5021	12.79	0.80	12	0.05	1159.00	18555.00	16110	20241219	-8.01	10050	20240805	47.46	16110	-8.01	20241219	10050	47.46	20240805	16110	-8.01	20241219	10050	47.46	20240805	0.11	N	453340	500	169 억	4573769	N	N	95	N	N
25	20241227	091400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14700	40	2	0.27	28977310	1991	2.15	14500	14700	14500	19050	10270	14660	14554.15	13.50	0	-118	15300	14980	14780	14460	14260	14880	14360	169	4390	500	11140	10	1	33880914	4980	12.68	0.79	12	0.01	1159.00	18555.00	16110	20241219	-8.75	10050	20240805	46.27	16110	-8.75	20241219	10050	46.27	20240805	16110	-8.75	20241219	10050	46.27	20240805	0.11	N	453340	500	169 억	4573769	N	N	95	N	N
26	20241226	161350	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14660	-400	5	-2.66	1365001450	92424	112.51	15060	15100	14580	19570	10550	15060	14768.94	13.43	0	-5829	15880	15470	15160	14750	14440	15315	14595	169	4510	500	11440	10	1	33880914	4967	12.65	0.79	12	0.27	1159.00	18555.00	16110	20241219	-9.00	10050	20240805	45.87	16110	-9.00	20241219	10050	45.87	20240805	16110	-9.00	20241219	10050	45.87	20240805	0.12	N	453340	500	169 억	4551037	N	N	95	N	N
27	20241226	151347	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14620	-440	5	-2.92	1328614860	89938	109.49	15060	15100	14580	19570	10550	15060	14772.56	13.43	0	-6410	15880	15470	15160	14750	14440	15315	14595	169	4510	500	11440	10	1	33880914	4953	12.61	0.79	12	0.27	1159.00	18555.00	16110	20241219	-9.25	10050	20240805	45.47	16110	-9.25	20241219	10050	45.47	20240805	16110	-9.25	20241219	10050	45.47	20240805	0.12	N	453340	500	169 억	4551037	N	N	891	N	N
28	20241226	141345	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14620	-440	5	-2.92	1157707730	78249	95.26	15060	15100	14580	19570	10550	15060	14795.18	13.43	0	-6515	15880	15470	15160	14750	14440	15315	14595	169	4510	500	11440	10	1	33880914	4953	12.61	0.79	12	0.23	1159.00	18555.00	16110	20241219	-9.25	10050	20240805	45.47	16110	-9.25	20241219	10050	45.47	20240805	16110	-9.25	20241219	10050	45.47	20240805	0.12	N	453340	500	169 억	4551037	N	N	891	N	N
29	20241226	131347	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14700	-360	5	-2.39	939814000	63362	77.13	15060	15100	14690	19570	10550	15060	14832.45	13.43	0	-6928	15880	15470	15160	14750	14440	15315	14595	169	4510	500	11440	10	1	33880914	4980	12.68	0.79	12	0.19	1159.00	18555.00	16110	20241219	-8.75	10050	20240805	46.27	16110	-8.75	20241219	10050	46.27	20240805	16110	-8.75	20241219	10050	46.27	20240805	0.12	N	453340	500	169 억	4551037	N	N	891	N	N
30	20241226	121344	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14720	-340	5	-2.26	826626350	55668	67.77	15060	15100	14690	19570	10550	15060	14849.22	13.43	0	-7478	15880	15470	15160	14750	14440	15315	14595	169	4510	500	11440	10	1	33880914	4987	12.70	0.79	12	0.16	1159.00	18555.00	16110	20241219	-8.63	10050	20240805	46.47	16110	-8.63	20241219	10050	46.47	20240805	16110	-8.63	20241219	10050	46.47	20240805	0.12	N	453340	500	169 억	4551037	N	N	891	N	N
31	20241226	111343	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14750	-310	5	-2.06	584214530	39208	47.73	15060	15100	14730	19570	10550	15060	14900.39	13.43	0	-4469	15880	15470	15160	14750	14440	15315	14595	169	4510	500	11440	10	1	33880914	4997	12.73	0.79	12	0.12	1159.00	18555.00	16110	20241219	-8.44	10050	20240805	46.77	16110	-8.44	20241219	10050	46.77	20240805	16110	-8.44	20241219	10050	46.77	20240805	0.12	N	453340	500	169 억	4551037	N	N	891	N	N
32	20241226	101346	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14960	-100	5	-0.66	353488730	23661	28.80	15060	15100	14750	19570	10550	15060	14939.72	13.43	0	-2710	15880	15470	15160	14750	14440	15315	14595	169	4510	500	11440	10	1	33880914	5069	12.91	0.81	12	0.07	1159.00	18555.00	16110	20241219	-7.14	10050	20240805	48.86	16110	-7.14	20241219	10050	48.86	20240805	16110	-7.14	20241219	10050	48.86	20240805	0.12	N	453340	500	169 억	4551037	N	N	891	N	N
33	20241226	091342	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14760	-300	5	-1.99	76428480	5121	6.23	15060	15100	14750	19570	10550	15060	14924.52	13.43	0	-3425	15880	15470	15160	14750	14440	15315	14595	169	4510	500	11440	10	1	33880914	5001	12.74	0.80	12	0.02	1159.00	18555.00	16110	20241219	-8.38	10050	20240805	46.87	16110	-8.38	20241219	10050	46.87	20240805	16110	-8.38	20241219	10050	46.87	20240805	0.12	N	453340	500	169 억	4551037	N	N	891	N	N
34	20241224	161344	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15060	-520	5	-3.34	1243510500	82067	104.33	15570	15570	14850	20250	10910	15580	15152.39	13.42	0	-11661	16200	15890	15480	15170	14760	16045	15325	169	4670	500	11840	10	1	33880914	5102	12.99	0.81	12	0.24	1159.00	18555.00	16110	20241219	-6.52	10050	20240805	49.85	16110	-6.52	20241219	10050	49.85	20240805	16110	-6.52	20241219	10050	49.85	20240805	0.12	N	453340	500	169 억	4546025	N	N	891	N	N
35	20241224	151344	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14970	-610	5	-3.92	1190695750	78539	99.84	15570	15570	14850	20250	10910	15580	15160.57	13.42	0	-12948	16200	15890	15480	15170	14760	16045	15325	169	4670	500	11840	10	1	33880914	5072	12.92	0.81	12	0.23	1159.00	18555.00	16110	20241219	-7.08	10050	20240805	48.96	16110	-7.08	20241219	10050	48.96	20240805	16110	-7.08	20241219	10050	48.96	20240805	0.12	N	453340	500	169 억	4546025	N	N	31	N	N
36	20241224	141341	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15150	-430	5	-2.76	781990380	51264	65.17	15570	15570	15110	20250	10910	15580	15254.18	13.42	0	-13856	16200	15890	15480	15170	14760	16045	15325	169	4670	500	11840	10	1	33880914	5133	13.07	0.82	12	0.15	1159.00	18555.00	16110	20241219	-5.96	10050	20240805	50.75	16110	-5.96	20241219	10050	50.75	20240805	16110	-5.96	20241219	10050	50.75	20240805	0.12	N	453340	500	169 억	4546025	N	N	31	N	N
37	20241224	131343	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15220	-360	5	-2.31	521244470	34076	43.32	15570	15570	15110	20250	10910	15580	15296.53	13.42	0	-1099	16200	15890	15480	15170	14760	16045	15325	169	4670	500	11840	10	1	33880914	5157	13.13	0.82	12	0.10	1159.00	18555.00	16110	20241219	-5.52	10050	20240805	51.44	16110	-5.52	20241219	10050	51.44	20240805	16110	-5.52	20241219	10050	51.44	20240805	0.12	N	453340	500	169 억	4546025	N	N	31	N	N
38	20241224	121345	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15180	-400	5	-2.57	453903490	29647	37.69	15570	15570	15110	20250	10910	15580	15310.27	13.42	0	1	16200	15890	15480	15170	14760	16045	15325	169	4670	500	11840	10	1	33880914	5143	13.10	0.82	12	0.09	1159.00	18555.00	16110	20241219	-5.77	10050	20240805	51.04	16110	-5.77	20241219	10050	51.04	20240805	16110	-5.77	20241219	10050	51.04	20240805	0.12	N	453340	500	169 억	4546025	N	N	31	N	N
39	20241224	111344	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15260	-320	5	-2.05	364098540	23747	30.19	15570	15570	15110	20250	10910	15580	15332.40	13.42	0	3085	16200	15890	15480	15170	14760	16045	15325	169	4670	500	11840	10	1	33880914	5170	13.17	0.82	12	0.07	1159.00	18555.00	16110	20241219	-5.28	10050	20240805	51.84	16110	-5.28	20241219	10050	51.84	20240805	16110	-5.28	20241219	10050	51.84	20240805	0.12	N	453340	500	169 억	4546025	N	N	31	N	N
40	20241224	101342	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15240	-340	5	-2.18	267862850	17437	22.17	15570	15570	15110	20250	10910	15580	15361.75	13.42	0	3316	16200	15890	15480	15170	14760	16045	15325	169	4670	500	11840	10	1	33880914	5163	13.15	0.82	12	0.05	1159.00	18555.00	16110	20241219	-5.40	10050	20240805	51.64	16110	-5.40	20241219	10050	51.64	20240805	16110	-5.40	20241219	10050	51.64	20240805	0.12	N	453340	500	169 억	4546025	N	N	31	N	N
41	20241224	091350	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15380	-200	5	-1.28	66103170	4295	5.46	15570	15570	15110	20250	10910	15580	15390.73	13.42	0	799	16200	15890	15480	15170	14760	16045	15325	169	4670	500	11840	10	1	33880914	5211	13.27	0.83	12	0.01	1159.00	18555.00	16110	20241219	-4.53	10050	20240805	53.03	16110	-4.53	20241219	10050	53.03	20240805	16110	-4.53	20241219	10050	53.03	20240805	0.12	N	453340	500	169 억	4546025	N	N	31	N	N
42	20241223	161334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15580	400	2	2.64	1220775280	78653	106.15	15070	15790	15070	19730	10630	15180	15539.29	13.46	0	-14537	15993	15586	15293	14886	14593	15440	14740	169	4550	500	11530	10	1	33880914	5279	13.44	0.84	12	0.23	1159.00	18555.00	16110	20241219	-3.29	10050	20240805	55.02	16110	-3.29	20241219	10050	55.02	20240805	16110	-3.29	20241219	10050	55.02	20240805	0.11	N	453340	500	169 억	4559423	N	N	31	N	N
43	20241223	151337	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15530	350	2	2.31	1191371750	76760	103.59	15070	15790	15070	19730	10630	15180	15539.47	13.46	0	-14639	15993	15586	15293	14886	14593	15440	14740	169	4550	500	11530	10	1	33880914	5262	13.40	0.84	12	0.23	1159.00	18555.00	16110	20241219	-3.60	10050	20240805	54.53	16110	-3.60	20241219	10050	54.53	20240805	16110	-3.60	20241219	10050	54.53	20240805	0.11	N	453340	500	169 억	4559423	N	N	50	N	N
44	20241223	141333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15630	450	2	2.96	963378050	62111	83.82	15070	15790	15070	19730	10630	15180	15533.34	13.46	0	-17110	15993	15586	15293	14886	14593	15440	14740	169	4550	500	11530	10	1	33880914	5296	13.49	0.84	12	0.18	1159.00	18555.00	16110	20241219	-2.98	10050	20240805	55.52	16110	-2.98	20241219	10050	55.52	20240805	16110	-2.98	20241219	10050	55.52	20240805	0.11	N	453340	500	169 억	4559423	N	N	50	N	N
45	20241223	131332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15670	490	2	3.23	723042910	46831	63.20	15070	15680	15070	19730	10630	15180	15463.63	13.46	0	-11666	15993	15586	15293	14886	14593	15440	14740	169	4550	500	11530	10	1	33880914	5309	13.52	0.84	12	0.14	1159.00	18555.00	16110	20241219	-2.73	10050	20240805	55.92	16110	-2.73	20241219	10050	55.92	20240805	16110	-2.73	20241219	10050	55.92	20240805	0.11	N	453340	500	169 억	4559423	N	N	50	N	N
46	20241223	121336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15620	440	2	2.90	605245840	39307	53.05	15070	15640	15070	19730	10630	15180	15422.60	13.46	0	-8249	15993	15586	15293	14886	14593	15440	14740	169	4550	500	11530	10	1	33880914	5292	13.48	0.84	12	0.12	1159.00	18555.00	16110	20241219	-3.04	10050	20240805	55.42	16110	-3.04	20241219	10050	55.42	20240805	16110	-3.04	20241219	10050	55.42	20240805	0.11	N	453340	500	169 억	4559423	N	N	50	N	N
47	20241223	111331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15520	340	2	2.24	471285170	30707	41.44	15070	15530	15070	19730	10630	15180	15372.94	13.46	0	-3536	15993	15586	15293	14886	14593	15440	14740	169	4550	500	11530	10	1	33880914	5258	13.39	0.84	12	0.09	1159.00	18555.00	16110	20241219	-3.66	10050	20240805	54.43	16110	-3.66	20241219	10050	54.43	20240805	16110	-3.66	20241219	10050	54.43	20240805	0.11	N	453340	500	169 억	4559423	N	N	50	N	N
48	20241223	101324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15470	290	2	1.91	330589770	21632	29.19	15070	15520	15070	19730	10630	15180	15305.68	13.46	0	201	15993	15586	15293	14886	14593	15440	14740	169	4550	500	11530	10	1	33880914	5241	13.35	0.83	12	0.06	1159.00	18555.00	16110	20241219	-3.97	10050	20240805	53.93	16110	-3.97	20241219	10050	53.93	20240805	16110	-3.97	20241219	10050	53.93	20240805	0.11	N	453340	500	169 억	4559423	N	N	50	N	N
49	20241223	091330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15260	80	2	0.53	101633430	6694	9.03	15070	15350	15070	19730	10630	15180	15186.87	13.46	0	733	15993	15586	15293	14886	14593	15440	14740	169	4550	500	11530	10	1	33880914	5170	13.17	0.82	12	0.02	1159.00	18555.00	16110	20241219	-5.28	10050	20240805	51.84	16110	-5.28	20241219	10050	51.84	20240805	16110	-5.28	20241219	10050	51.84	20240805	0.11	N	453340	500	169 억	4559423	N	N	50	N	N
50	20241220	161325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15180	-430	5	-2.75	1131710540	73964	57.32	15620	15700	15000	20250	10930	15610	15300.83	13.43	0	3737	16430	16020	15700	15290	14970	16225	15495	169	4640	500	11860	10	1	33880914	5143	13.10	0.82	12	0.22	1159.00	18555.00	16110	20241219	-5.77	10050	20240805	51.04	16110	-5.77	20241219	10050	51.04	20240805	16110	-5.77	20241219	10050	51.04	20240805	0.12	N	453340	500	169 억	4551322	N	N	50	N	N
51	20241220	151329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15250	-360	5	-2.31	1001483150	65396	50.68	15620	15700	15000	20250	10930	15610	15314.13	13.43	0	6480	16430	16020	15700	15290	14970	16225	15495	169	4640	500	11860	10	1	33880914	5167	13.16	0.82	12	0.19	1159.00	18555.00	16110	20241219	-5.34	10050	20240805	51.74	16110	-5.34	20241219	10050	51.74	20240805	16110	-5.34	20241219	10050	51.74	20240805	0.12	N	453340	500	169 억	4551322	N	N	0	N	N
52	20241220	141326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15260	-350	5	-2.24	817041850	53327	41.32	15620	15700	15000	20250	10930	15610	15321.35	13.43	0	5714	16430	16020	15700	15290	14970	16225	15495	169	4640	500	11860	10	1	33880914	5170	13.17	0.82	12	0.16	1159.00	18555.00	16110	20241219	-5.28	10050	20240805	51.84	16110	-5.28	20241219	10050	51.84	20240805	16110	-5.28	20241219	10050	51.84	20240805	0.12	N	453340	500	169 억	4551322	N	N	0	N	N
53	20241220	131325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15220	-390	5	-2.50	671639450	43765	33.91	15620	15700	15000	20250	10930	15610	15346.50	13.43	0	3988	16430	16020	15700	15290	14970	16225	15495	169	4640	500	11860	10	1	33880914	5157	13.13	0.82	12	0.13	1159.00	18555.00	16110	20241219	-5.52	10050	20240805	51.44	16110	-5.52	20241219	10050	51.44	20240805	16110	-5.52	20241219	10050	51.44	20240805	0.12	N	453340	500	169 억	4551322	N	N	0	N	N
54	20241220	121323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15310	-300	5	-1.92	544300500	35420	27.45	15620	15700	15000	20250	10930	15610	15367.04	13.43	0	3539	16430	16020	15700	15290	14970	16225	15495	169	4640	500	11860	10	1	33880914	5187	13.21	0.83	12	0.10	1159.00	18555.00	16110	20241219	-4.97	10050	20240805	52.34	16110	-4.97	20241219	10050	52.34	20240805	16110	-4.97	20241219	10050	52.34	20240805	0.12	N	453340	500	169 억	4551322	N	N	0	N	N
55	20241220	111323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15340	-270	5	-1.73	422142000	27460	21.28	15620	15700	15000	20250	10930	15610	15372.98	13.43	0	5220	16430	16020	15700	15290	14970	16225	15495	169	4640	500	11860	10	1	33880914	5197	13.24	0.83	12	0.08	1159.00	18555.00	16110	20241219	-4.78	10050	20240805	52.64	16110	-4.78	20241219	10050	52.64	20240805	16110	-4.78	20241219	10050	52.64	20240805	0.12	N	453340	500	169 억	4551322	N	N	0	N	N
56	20241220	101324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15320	-290	5	-1.86	223901150	14485	11.22	15620	15700	15000	20250	10930	15610	15457.45	13.43	0	-165	16430	16020	15700	15290	14970	16225	15495	169	4640	500	11860	10	1	33880914	5191	13.22	0.83	12	0.04	1159.00	18555.00	16110	20241219	-4.90	10050	20240805	52.44	16110	-4.90	20241219	10050	52.44	20240805	16110	-4.90	20241219	10050	52.44	20240805	0.12	N	453340	500	169 억	4551322	N	N	0	N	N
57	20241220	091326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15590	-20	5	-0.13	42715550	2733	2.12	15620	15700	15580	20250	10930	15610	15629.55	13.43	0	-1141	16430	16020	15700	15290	14970	16225	15495	169	4640	500	11860	10	1	33880914	5282	13.45	0.84	12	0.01	1159.00	18555.00	16110	20241219	-3.23	10050	20240805	55.12	16110	-3.23	20241219	10050	55.12	20240805	16110	-3.23	20241219	10050	55.12	20240805	0.12	N	453340	500	169 억	4551322	N	N	0	N	N
58	20241219	161319	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15610	-280	5	-1.76	2036766080	129030	90.72	15380	16110	15380	20650	11130	15890	15785.37	13.43	0	3320	16370	16130	15680	15440	14990	16250	15560	169	4760	500	12070	10	1	33880914	5289	13.47	0.84	12	0.38	1159.00	18555.00	16110	20241219	-3.10	10050	20240805	55.32	16110	-3.10	20241219	10050	55.32	20240805	16110	-3.10	20241219	10050	55.32	20240805	0.14	N	453340	500	169 억	4550936	N	N	524	N	N
59	20241219	151318	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15680	-210	5	-1.32	1934087750	122452	86.09	15380	16110	15380	20650	11130	15890	15794.66	13.43	0	2470	16370	16130	15680	15440	14990	16250	15560	169	4760	500	12070	10	1	33880914	5313	13.53	0.85	12	0.36	1159.00	18555.00	16110	20241219	-2.67	10050	20240805	56.02	16110	-2.67	20241219	10050	56.02	20240805	16110	-2.67	20241219	10050	56.02	20240805	0.14	N	453340	500	169 억	4550936	N	N	524	N	N
60	20241219	141320	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15590	-300	5	-1.89	1675741050	105978	74.51	15380	16110	15380	20650	11130	15890	15812.16	13.43	0	4859	16370	16130	15680	15440	14990	16250	15560	169	4760	500	12070	10	1	33880914	5282	13.45	0.84	12	0.31	1159.00	18555.00	16110	20241219	-3.23	10050	20240805	55.12	16110	-3.23	20241219	10050	55.12	20240805	16110	-3.23	20241219	10050	55.12	20240805	0.14	N	453340	500	169 억	4550936	N	N	524	N	N
61	20241219	131319	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15760	-130	5	-0.82	1476907820	93242	65.56	15380	16110	15380	20650	11130	15890	15839.51	13.43	0	2846	16370	16130	15680	15440	14990	16250	15560	169	4760	500	12070	10	1	33880914	5340	13.60	0.85	12	0.28	1159.00	18555.00	16110	20241219	-2.17	10050	20240805	56.82	16110	-2.17	20241219	10050	56.82	20240805	16110	-2.17	20241219	10050	56.82	20240805	0.14	N	453340	500	169 억	4550936	N	N	524	N	N
62	20241219	121322	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15740	-150	5	-0.94	1366710830	86242	60.64	15380	16110	15380	20650	11130	15890	15847.39	13.43	0	3636	16370	16130	15680	15440	14990	16250	15560	169	4760	500	12070	10	1	33880914	5333	13.58	0.85	12	0.25	1159.00	18555.00	16110	20241219	-2.30	10050	20240805	56.62	16110	-2.30	20241219	10050	56.62	20240805	16110	-2.30	20241219	10050	56.62	20240805	0.14	N	453340	500	169 억	4550936	N	N	524	N	N
63	20241219	111319	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15750	-140	5	-0.88	1268226750	79995	56.24	15380	16110	15380	20650	11130	15890	15853.82	13.43	0	3127	16370	16130	15680	15440	14990	16250	15560	169	4760	500	12070	10	1	33880914	5336	13.59	0.85	12	0.24	1159.00	18555.00	16110	20241219	-2.23	10050	20240805	56.72	16110	-2.23	20241219	10050	56.72	20240805	16110	-2.23	20241219	10050	56.72	20240805	0.14	N	453340	500	169 억	4550936	N	N	524	N	N
64	20241219	101311	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15920	30	2	0.19	925077700	58265	40.97	15380	16110	15380	20650	11130	15890	15877.07	13.43	0	-912	16370	16130	15680	15440	14990	16250	15560	169	4760	500	12070	10	1	33880914	5394	13.74	0.86	12	0.17	1159.00	18555.00	16110	20241219	-1.18	10050	20240805	58.41	16110	-1.18	20241219	10050	58.41	20240805	16110	-1.18	20241219	10050	58.41	20240805	0.14	N	453340	500	169 억	4550936	N	N	524	N	N
65	20241219	091322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	15820	-70	5	-0.44	252812020	16089	11.31	15380	15870	15380	20650	11130	15890	15713.31	13.43	0	-1304	16370	16130	15680	15440	14990	16250	15560	169	4760	500	12070	10	1	33880914	5360	13.65	0.85	12	0.05	1159.00	18555.00	15920	20241218	-0.63	10050	20240805	57.41	15920	-0.63	20241218	10050	57.41	20240805	15920	-0.63	20241218	10050	57.41	20240805	0.14	N	453340	500	169 억	4550936	N	N	524	N	N
66	20241218	161314	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15890	660	2	4.33	2203611330	141021	72.96	15230	15920	15230	19790	10670	15230	15626.06	13.36	0	24295	15990	15610	15020	14640	14050	15800	14830	169	4560	500	11570	10	1	33880914	5384	13.71	0.86	12	0.42	1159.00	18555.00	15920	20241218	-0.19	10050	20240805	58.11	15920	-0.19	20241218	10050	58.11	20240805	15920	-0.19	20241218	10050	58.11	20240805	0.13	N	453340	500	169 억	4524976	N	N	524	N	N
67	20241218	151319	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15840	610	2	4.01	2139859630	137002	70.88	15230	15920	15230	19790	10670	15230	15619.19	13.36	0	22499	15990	15610	15020	14640	14050	15800	14830	169	4560	500	11570	10	1	33880914	5367	13.67	0.85	12	0.40	1159.00	18555.00	15920	20241218	-0.50	10050	20240805	57.61	15920	-0.50	20241218	10050	57.61	20240805	15920	-0.50	20241218	10050	57.61	20240805	0.13	N	453340	500	169 억	4524976	N	N	389	N	N
68	20241218	141309	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15880	650	2	4.27	1638770340	105395	54.52	15230	15900	15230	19790	10670	15230	15548.84	13.36	0	21277	15990	15610	15020	14640	14050	15800	14830	169	4560	500	11570	10	1	33880914	5380	13.70	0.86	12	0.31	1159.00	18555.00	15900	20241218	-0.13	10050	20240805	58.01	15900	-0.13	20241218	10050	58.01	20240805	15900	-0.13	20241218	10050	58.01	20240805	0.13	N	453340	500	169 억	4524976	N	N	389	N	N
69	20241218	131318	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15590	360	2	2.36	1131915950	73181	37.86	15230	15640	15230	19790	10670	15230	15467.35	13.36	0	9222	15990	15610	15020	14640	14050	15800	14830	169	4560	500	11570	10	1	33880914	5282	13.45	0.84	12	0.22	1159.00	18555.00	15640	20241218	-0.32	10050	20240805	55.12	15640	-0.32	20241218	10050	55.12	20240805	15640	-0.32	20241218	10050	55.12	20240805	0.13	N	453340	500	169 억	4524976	N	N	389	N	N
70	20241218	121310	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15590	360	2	2.36	923163370	59802	30.94	15230	15600	15230	19790	10670	15230	15437.00	13.36	0	7003	15990	15610	15020	14640	14050	15800	14830	169	4560	500	11570	10	1	33880914	5282	13.45	0.84	12	0.18	1159.00	18555.00	15600	20241218	-0.06	10050	20240805	55.12	15600	-0.06	20241218	10050	55.12	20240805	15600	-0.06	20241218	10050	55.12	20240805	0.13	N	453340	500	169 억	4524976	N	N	389	N	N
71	20241218	111310	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15500	270	2	1.77	729579560	47352	24.50	15230	15540	15230	19790	10670	15230	15407.58	13.36	0	2420	15990	15610	15020	14640	14050	15800	14830	169	4560	500	11570	10	1	33880914	5252	13.37	0.84	12	0.14	1159.00	18555.00	15540	20241218	-0.26	10050	20240805	54.23	15540	-0.26	20241218	10050	54.23	20240805	15540	-0.26	20241218	10050	54.23	20240805	0.13	N	453340	500	169 억	4524976	N	N	389	N	N
72	20241218	101317	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15360	130	2	0.85	386751360	25185	13.03	15230	15470	15230	19790	10670	15230	15356.42	13.36	0	71	15990	15610	15020	14640	14050	15800	14830	169	4560	500	11570	10	1	33880914	5204	13.25	0.83	12	0.07	1159.00	18555.00	15470	20241218	-0.71	10050	20240805	52.84	15470	-0.71	20241218	10050	52.84	20240805	15470	-0.71	20241218	10050	52.84	20240805	0.13	N	453340	500	169 억	4524976	N	N	389	N	N
73	20241218	091322	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	15390	160	2	1.05	141690190	9246	4.78	15230	15470	15230	19790	10670	15230	15324.49	13.36	0	-643	15990	15610	15020	14640	14050	15800	14830	169	4560	500	11570	10	1	33880914	5214	13.28	0.83	12	0.03	1159.00	18555.00	15470	20241218	-0.52	10050	20240805	53.13	15470	-0.52	20241218	10050	53.13	20240805	15470	-0.52	20241218	10050	53.13	20240805	0.13	N	453340	500	169 억	4524976	N	N	389	N	N
74	20241217	161312	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	15230	650	2	4.46	2908919640	192526	254.24	14620	15400	14430	18950	10210	14580	15109.22	13.31	0	32123	15040	14810	14670	14440	14300	14740	14370	169	4370	500	11080	10	1	33880914	5160	13.14	0.82	12	0.57	1159.00	18555.00	15400	20241217	-1.10	10050	20240805	51.54	15400	-1.10	20241217	10050	51.54	20240805	15400	-1.10	20241217	10050	51.54	20240805	0.14	N	453340	500	169 억	4509108	N	N	389	N	N
75	20241217	151317	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	15270	690	2	4.73	2793253290	184933	244.21	14620	15400	14430	18950	10210	14580	15104.14	13.31	0	30206	15040	14810	14670	14440	14300	14740	14370	169	4370	500	11080	10	1	33880914	5174	13.18	0.82	12	0.55	1159.00	18555.00	15400	20241217	-0.84	10050	20240805	51.94	15400	-0.84	20241217	10050	51.94	20240805	15400	-0.84	20241217	10050	51.94	20240805	0.14	N	453340	500	169 억	4509108	N	N	100	N	N
76	20241217	141308	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	15300	720	2	4.94	2176430230	144699	191.08	14620	15310	14430	18950	10210	14580	15041.09	13.31	0	34775	15040	14810	14670	14440	14300	14740	14370	169	4370	500	11080	10	1	33880914	5184	13.20	0.82	12	0.43	1159.00	18555.00	15310	20241217	-0.07	10050	20240805	52.24	15310	-0.07	20241217	10050	52.24	20240805	15310	-0.07	20241217	10050	52.24	20240805	0.14	N	453340	500	169 억	4509108	N	N	100	N	N
77	20241217	131259	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	15240	660	2	4.53	1700160060	113474	149.85	14620	15280	14430	18950	10210	14580	14982.82	13.31	0	26153	15040	14810	14670	14440	14300	14740	14370	169	4370	500	11080	10	1	33880914	5163	13.15	0.82	12	0.33	1159.00	18555.00	15280	20241217	-0.26	10050	20240805	51.64	15280	-0.26	20241217	10050	51.64	20240805	15280	-0.26	20241217	10050	51.64	20240805	0.14	N	453340	500	169 억	4509108	N	N	100	N	N
78	20241217	121226	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	15170	590	2	4.05	1380043910	92422	122.05	14620	15200	14430	18950	10210	14580	14931.98	13.31	0	14360	15040	14810	14670	14440	14300	14740	14370	169	4370	500	11080	10	1	33880914	5140	13.09	0.82	12	0.27	1159.00	18555.00	15200	20241217	-0.20	10050	20240805	50.95	15200	-0.20	20241217	10050	50.95	20240805	15200	-0.20	20241217	10050	50.95	20240805	0.14	N	453340	500	169 억	4509108	N	N	100	N	N
79	20241217	111252	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14940	360	2	2.47	767835140	51792	68.39	14620	14950	14430	18950	10210	14580	14825.36	13.31	0	11281	15040	14810	14670	14440	14300	14740	14370	169	4370	500	11080	10	1	33880914	5062	12.89	0.81	12	0.15	1159.00	18555.00	14950	20241217	-0.07	10050	20240805	48.66	14950	-0.07	20241217	10050	48.66	20240805	14950	-0.07	20241217	10050	48.66	20240805	0.14	N	453340	500	169 억	4509108	N	N	100	N	N
80	20241217	101258	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14920	340	2	2.33	534963680	36191	47.79	14620	14940	14430	18950	10210	14580	14781.68	13.31	0	8947	15040	14810	14670	14440	14300	14740	14370	169	4370	500	11080	10	1	33880914	5055	12.87	0.80	12	0.11	1159.00	18555.00	14940	20241217	-0.13	10050	20240805	48.46	14940	-0.13	20241217	10050	48.46	20240805	14940	-0.13	20241217	10050	48.46	20240805	0.14	N	453340	500	169 억	4509108	N	N	100	N	N
81	20241217	091315	55	60.00	KOSPI			N	N	N	Y	60	N	14560	-20	5	-0.14	65956570	4536	5.99	14620	14630	14430	18950	10210	14580	14540.69	13.31	0	363	15040	14810	14670	14440	14300	14740	14370	169	4370	500	11080	10	1	33880914	4933	12.56	0.78	12	0.01	1159.00	18555.00	14900	20241216	-2.28	10050	20240805	44.88	14900	-2.28	20241216	10050	44.88	20240805	14900	-2.28	20241216	10050	44.88	20240805	0.14	N	453340	500	169 억	4509108	N	N	100	N	N
82	20241216	161304	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14580	-220	5	-1.49	1108368800	75622	78.52	14850	14900	14530	19240	10360	14800	14656.70	13.29	0	5991	15006	14902	14696	14592	14386	14955	14645	169	4440	500	11240	10	1	33880914	4940	12.58	0.79	12	0.22	1159.00	18555.00	14900	20241216	-2.15	10050	20240805	45.07	14900	-2.15	20241216	10050	45.07	20240805	14900	-2.15	20241216	10050	45.07	20240805	0.14	N	453340	500	169 억	4502277	N	N	100	N	N
83	20241216	151315	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14600	-200	5	-1.35	1029095560	70191	72.88	14850	14900	14530	19240	10360	14800	14661.36	13.29	0	8152	15006	14902	14696	14592	14386	14955	14645	169	4440	500	11240	10	1	33880914	4947	12.60	0.79	12	0.21	1159.00	18555.00	14900	20241216	-2.01	10050	20240805	45.27	14900	-2.01	20241216	10050	45.27	20240805	14900	-2.01	20241216	10050	45.27	20240805	0.14	N	453340	500	169 억	4502277	N	N	556	N	N
84	20241216	141312	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14620	-180	5	-1.22	922457650	62902	65.31	14850	14900	14530	19240	10360	14800	14664.99	13.29	0	9483	15006	14902	14696	14592	14386	14955	14645	169	4440	500	11240	10	1	33880914	4953	12.61	0.79	12	0.19	1159.00	18555.00	14900	20241216	-1.88	10050	20240805	45.47	14900	-1.88	20241216	10050	45.47	20240805	14900	-1.88	20241216	10050	45.47	20240805	0.14	N	453340	500	169 억	4502277	N	N	556	N	N
85	20241216	131314	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14590	-210	5	-1.42	781867490	53276	55.32	14850	14900	14530	19240	10360	14800	14675.79	13.29	0	10387	15006	14902	14696	14592	14386	14955	14645	169	4440	500	11240	10	1	33880914	4943	12.59	0.79	12	0.16	1159.00	18555.00	14900	20241216	-2.08	10050	20240805	45.17	14900	-2.08	20241216	10050	45.17	20240805	14900	-2.08	20241216	10050	45.17	20240805	0.14	N	453340	500	169 억	4502277	N	N	556	N	N
86	20241216	121313	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14560	-240	5	-1.62	690105180	46987	48.79	14850	14900	14530	19240	10360	14800	14687.15	13.29	0	12550	15006	14902	14696	14592	14386	14955	14645	169	4440	500	11240	10	1	33880914	4933	12.56	0.78	12	0.14	1159.00	18555.00	14900	20241216	-2.28	10050	20240805	44.88	14900	-2.28	20241216	10050	44.88	20240805	14900	-2.28	20241216	10050	44.88	20240805	0.14	N	453340	500	169 억	4502277	N	N	556	N	N
87	20241216	111312	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14630	-170	5	-1.15	547962700	37263	38.69	14850	14900	14530	19240	10360	14800	14705.27	13.29	0	13693	15006	14902	14696	14592	14386	14955	14645	169	4440	500	11240	10	1	33880914	4957	12.62	0.79	12	0.11	1159.00	18555.00	14900	20241216	-1.81	10050	20240805	45.57	14900	-1.81	20241216	10050	45.57	20240805	14900	-1.81	20241216	10050	45.57	20240805	0.14	N	453340	500	169 억	4502277	N	N	556	N	N
88	20241216	101313	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14690	-110	5	-0.74	274838140	18670	19.39	14850	14900	14530	19240	10360	14800	14720.83	13.29	0	6602	15006	14902	14696	14592	14386	14955	14645	169	4440	500	11240	10	1	33880914	4977	12.67	0.79	12	0.06	1159.00	18555.00	14900	20241216	-1.41	10050	20240805	46.17	14900	-1.41	20241216	10050	46.17	20240805	14900	-1.41	20241216	10050	46.17	20240805	0.14	N	453340	500	169 억	4502277	N	N	556	N	N
89	20241216	091314	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14560	-240	5	-1.62	66991880	4570	4.75	14850	14900	14530	19240	10360	14800	14658.99	13.29	0	1322	15006	14902	14696	14592	14386	14955	14645	169	4440	500	11240	10	1	33880914	4933	12.56	0.78	12	0.01	1159.00	18555.00	14900	20241216	-2.28	10050	20240805	44.88	14900	-2.28	20241216	10050	44.88	20240805	14900	-2.28	20241216	10050	44.88	20240805	0.14	N	453340	500	169 억	4502277	N	N	556	N	N
90	20241213	161304	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14800	310	2	2.14	1415297740	96238	99.49	14490	14800	14490	18830	10150	14490	14706.22	13.22	0	31196	14876	14682	14486	14292	14096	14685	14295	169	4340	500	11010	10	1	33880914	5014	12.77	0.80	12	0.28	1159.00	18555.00	14800	20241213	0.00	10050	20240805	47.26	14800	0.00	20241213	10050	47.26	20240805	14800	0.00	20241213	10050	47.26	20240805	0.13	N	453340	500	169 억	4479222	N	N	500	N	N
91	20241213	151310	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14750	260	2	1.79	1243227030	84605	87.46	14490	14800	14490	18830	10150	14490	14694.49	13.22	0	25047	14876	14682	14486	14292	14096	14685	14295	169	4340	500	11010	10	1	33880914	4997	12.73	0.79	12	0.25	1159.00	18555.00	14800	20241213	-0.34	10050	20240805	46.77	14800	-0.34	20241213	10050	46.77	20240805	14800	-0.34	20241213	10050	46.77	20240805	0.13	N	453340	500	169 억	4479222	N	N	48	N	N
92	20241213	141309	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14600	110	2	0.76	1122396210	76352	78.93	14490	14800	14490	18830	10150	14490	14700.29	13.22	0	20060	14876	14682	14486	14292	14096	14685	14295	169	4340	500	11010	10	1	33880914	4947	12.60	0.79	12	0.23	1159.00	18555.00	14800	20241213	-1.35	10050	20240805	45.27	14800	-1.35	20241213	10050	45.27	20240805	14800	-1.35	20241213	10050	45.27	20240805	0.13	N	453340	500	169 억	4479222	N	N	48	N	N
93	20241213	131310	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14710	220	2	1.52	988678030	67207	69.48	14490	14800	14490	18830	10150	14490	14710.94	13.22	0	17708	14876	14682	14486	14292	14096	14685	14295	169	4340	500	11010	10	1	33880914	4984	12.69	0.79	12	0.20	1159.00	18555.00	14800	20241213	-0.61	10050	20240805	46.37	14800	-0.61	20241213	10050	46.37	20240805	14800	-0.61	20241213	10050	46.37	20240805	0.13	N	453340	500	169 억	4479222	N	N	48	N	N
94	20241213	121310	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14790	300	2	2.07	811547130	55216	57.08	14490	14800	14490	18830	10150	14490	14697.68	13.22	0	15916	14876	14682	14486	14292	14096	14685	14295	169	4340	500	11010	10	1	33880914	5011	12.76	0.80	12	0.16	1159.00	18555.00	14800	20241213	-0.07	10050	20240805	47.16	14800	-0.07	20241213	10050	47.16	20240805	14800	-0.07	20241213	10050	47.16	20240805	0.13	N	453340	500	169 억	4479222	N	N	48	N	N
95	20241213	111308	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14760	270	2	1.86	640848060	43651	45.13	14490	14800	14490	18830	10150	14490	14681.18	13.22	0	15600	14876	14682	14486	14292	14096	14685	14295	169	4340	500	11010	10	1	33880914	5001	12.74	0.80	12	0.13	1159.00	18555.00	14800	20241213	-0.27	10050	20240805	46.87	14800	-0.27	20241213	10050	46.87	20240805	14800	-0.27	20241213	10050	46.87	20240805	0.13	N	453340	500	169 억	4479222	N	N	48	N	N
96	20241213	101300	55	60.00	KOSPI			N	N	N	Y	60	N	14660	170	2	1.17	289356650	19826	20.50	14490	14670	14490	18830	10150	14490	14594.81	13.22	0	6902	14876	14682	14486	14292	14096	14685	14295	169	4340	500	11010	10	1	33880914	4967	12.65	0.79	12	0.06	1159.00	18555.00	14680	20241212	-0.14	10050	20240805	45.87	14680	-0.14	20241212	10050	45.87	20240805	14680	-0.14	20241212	10050	45.87	20240805	0.13	N	453340	500	169 억	4479222	N	N	48	N	N
97	20241213	091301	55	60.00	KOSPI			N	N	N	Y	60	N	14510	20	2	0.14	31865660	2193	2.27	14490	14580	14490	18830	10150	14490	14530.62	13.22	0	463	14876	14682	14486	14292	14096	14685	14295	169	4340	500	11010	10	1	33880914	4916	12.52	0.78	12	0.01	1159.00	18555.00	14680	20241212	-1.16	10050	20240805	44.38	14680	-1.16	20241212	10050	44.38	20240805	14680	-1.16	20241212	10050	44.38	20240805	0.13	N	453340	500	169 억	4479222	N	N	48	N	N
98	20241212	161306	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14490	90	2	0.62	1401706920	96608	64.37	14490	14680	14290	18720	10080	14400	14509.26	13.18	0	17605	14780	14590	14260	14070	13740	14685	14165	169	4320	500	10940	10	1	33880914	4909	12.50	0.78	12	0.29	1159.00	18555.00	14680	20241212	-1.29	10050	20240805	44.18	14680	-1.29	20241212	10050	44.18	20240805	14680	-1.29	20241212	10050	44.18	20240805	0.15	N	453340	500	169 억	4463970	N	N	48	N	N
99	20241212	151301	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14500	100	2	0.69	1349874720	93030	61.98	14490	14680	14290	18720	10080	14400	14510.10	13.18	0	16082	14780	14590	14260	14070	13740	14685	14165	169	4320	500	10940	10	1	33880914	4913	12.51	0.78	12	0.27	1159.00	18555.00	14680	20241212	-1.23	10050	20240805	44.28	14680	-1.23	20241212	10050	44.28	20240805	14680	-1.23	20241212	10050	44.28	20240805	0.15	N	453340	500	169 억	4463970	N	N	67	N	N
100	20241212	141258	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14500	100	2	0.69	1219315020	84024	55.98	14490	14680	14290	18720	10080	14400	14511.51	13.18	0	13848	14780	14590	14260	14070	13740	14685	14165	169	4320	500	10940	10	1	33880914	4913	12.51	0.78	12	0.25	1159.00	18555.00	14680	20241212	-1.23	10050	20240805	44.28	14680	-1.23	20241212	10050	44.28	20240805	14680	-1.23	20241212	10050	44.28	20240805	0.15	N	453340	500	169 억	4463970	N	N	67	N	N
101	20241212	131247	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14530	130	2	0.90	1023879700	70543	47.00	14490	14680	14290	18720	10080	14400	14514.26	13.18	0	13909	14780	14590	14260	14070	13740	14685	14165	169	4320	500	10940	10	1	33880914	4923	12.54	0.78	12	0.21	1159.00	18555.00	14680	20241212	-1.02	10050	20240805	44.58	14680	-1.02	20241212	10050	44.58	20240805	14680	-1.02	20241212	10050	44.58	20240805	0.15	N	453340	500	169 억	4463970	N	N	67	N	N
102	20241212	121240	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14480	80	2	0.56	868875140	59855	39.88	14490	14680	14290	18720	10080	14400	14516.33	13.18	0	13262	14780	14590	14260	14070	13740	14685	14165	169	4320	500	10940	10	1	33880914	4906	12.49	0.78	12	0.18	1159.00	18555.00	14680	20241212	-1.36	10050	20240805	44.08	14680	-1.36	20241212	10050	44.08	20240805	14680	-1.36	20241212	10050	44.08	20240805	0.15	N	453340	500	169 억	4463970	N	N	67	N	N
103	20241212	111251	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14580	180	2	1.25	658273920	45344	30.21	14490	14680	14290	18720	10080	14400	14517.33	13.18	0	13911	14780	14590	14260	14070	13740	14685	14165	169	4320	500	10940	10	1	33880914	4940	12.58	0.79	12	0.13	1159.00	18555.00	14680	20241212	-0.68	10050	20240805	45.07	14680	-0.68	20241212	10050	45.07	20240805	14680	-0.68	20241212	10050	45.07	20240805	0.15	N	453340	500	169 억	4463970	N	N	67	N	N
104	20241212	101251	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14570	170	2	1.18	450993040	31160	20.76	14490	14600	14290	18720	10080	14400	14473.46	13.18	0	10104	14780	14590	14260	14070	13740	14685	14165	169	4320	500	10940	10	1	33880914	4936	12.57	0.79	12	0.09	1159.00	18555.00	14600	20241212	-0.21	10050	20240805	44.98	14600	-0.21	20241212	10050	44.98	20240805	14600	-0.21	20241212	10050	44.98	20240805	0.15	N	453340	500	169 억	4463970	N	N	67	N	N
105	20241212	091300	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14430	30	2	0.21	50630650	3502	2.33	14490	14500	14380	18720	10080	14400	14457.64	13.18	0	-388	14780	14590	14260	14070	13740	14685	14165	169	4320	500	10940	10	1	33880914	4889	12.45	0.78	12	0.01	1159.00	18555.00	14500	20241212	-0.48	10050	20240805	43.58	14500	-0.48	20241212	10050	43.58	20240805	14500	-0.48	20241212	10050	43.58	20240805	0.15	N	453340	500	169 억	4463970	N	N	67	N	N
106	20241211	161253	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14400	470	2	3.37	2140844550	150042	185.63	13930	14450	13930	18100	9760	13930	14268.22	13.01	0	47974	14310	14120	13810	13620	13310	14215	13715	169	4170	500	10580	10	1	33880914	4879	12.42	0.78	12	0.44	1159.00	18555.00	14450	20241211	-0.35	10050	20240805	43.28	14450	-0.35	20241211	10050	43.28	20240805	14450	-0.35	20241211	10050	43.28	20240805	0.14	N	453340	500	169 억	4408222	N	N	67	N	N
107	20241211	151159	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14430	500	2	3.59	2062310530	144590	178.88	13930	14450	13930	18100	9760	13930	14263.18	13.01	0	48285	14310	14120	13810	13620	13310	14215	13715	169	4170	500	10580	10	1	33880914	4889	12.45	0.78	12	0.43	1159.00	18555.00	14450	20241211	-0.14	10050	20240805	43.58	14450	-0.14	20241211	10050	43.58	20240805	14450	-0.14	20241211	10050	43.58	20240805	0.14	N	453340	500	169 억	4408222	N	N	26	N	N
108	20241211	141302	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14340	410	2	2.94	1782497200	125126	154.80	13930	14390	13930	18100	9760	13930	14245.64	13.01	0	48350	14310	14120	13810	13620	13310	14215	13715	169	4170	500	10580	10	1	33880914	4859	12.37	0.77	12	0.37	1159.00	18555.00	14390	20241211	-0.35	10050	20240805	42.69	14390	-0.35	20241211	10050	42.69	20240805	14390	-0.35	20241211	10050	42.69	20240805	0.14	N	453340	500	169 억	4408222	N	N	26	N	N
109	20241211	131304	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14320	390	2	2.80	1617401430	113581	140.52	13930	14390	13930	18100	9760	13930	14240.09	13.01	0	45894	14310	14120	13810	13620	13310	14215	13715	169	4170	500	10580	10	1	33880914	4852	12.36	0.77	12	0.34	1159.00	18555.00	14390	20241211	-0.49	10050	20240805	42.49	14390	-0.49	20241211	10050	42.49	20240805	14390	-0.49	20241211	10050	42.49	20240805	0.14	N	453340	500	169 억	4408222	N	N	26	N	N
110	20241211	121305	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14290	360	2	2.58	1393853470	97942	121.17	13930	14390	13930	18100	9760	13930	14231.44	13.01	0	43933	14310	14120	13810	13620	13310	14215	13715	169	4170	500	10580	10	1	33880914	4842	12.33	0.77	12	0.29	1159.00	18555.00	14390	20241211	-0.69	10050	20240805	42.19	14390	-0.69	20241211	10050	42.19	20240805	14390	-0.69	20241211	10050	42.19	20240805	0.14	N	453340	500	169 억	4408222	N	N	26	N	N
111	20241211	111300	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14350	420	2	3.02	1175766810	82726	102.35	13930	14390	13930	18100	9760	13930	14212.81	13.01	0	42513	14310	14120	13810	13620	13310	14215	13715	169	4170	500	10580	10	1	33880914	4862	12.38	0.77	12	0.24	1159.00	18555.00	14390	20241211	-0.28	10050	20240805	42.79	14390	-0.28	20241211	10050	42.79	20240805	14390	-0.28	20241211	10050	42.79	20240805	0.14	N	453340	500	169 억	4408222	N	N	26	N	N
112	20241211	101300	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14310	380	2	2.73	769493780	54382	67.28	13930	14320	13930	18100	9760	13930	14149.82	13.01	0	28962	14310	14120	13810	13620	13310	14215	13715	169	4170	500	10580	10	1	33880914	4848	12.35	0.77	12	0.16	1159.00	18555.00	14320	20241211	-0.07	10050	20240805	42.39	14320	-0.07	20241211	10050	42.39	20240805	14320	-0.07	20241211	10050	42.39	20240805	0.14	N	453340	500	169 억	4408222	N	N	26	N	N
113	20241211	091307	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	14110	180	2	1.29	243156240	17341	21.45	13930	14110	13930	18100	9760	13930	14022.09	13.01	0	13030	14310	14120	13810	13620	13310	14215	13715	169	4170	500	10580	10	1	33880914	4781	12.17	0.76	12	0.05	1159.00	18555.00	14110	20241211	0.00	10050	20240805	40.40	14110	0.00	20241211	10050	40.40	20240805	14110	0.00	20241211	10050	40.40	20240805	0.14	N	453340	500	169 억	4408222	N	N	26	N	N
114	20241210	161250	55	60.00	KOSPI			N	N	N	Y	60	N	13930	360	2	2.65	1118576710	80582	93.28	13500	14000	13500	17640	9500	13570	13881.22	12.95	0	6005	14063	13816	13643	13396	13223	13730	13310	169	4070	500	10310	10	1	33880914	4720	12.02	0.75	12	0.24	1159.00	18555.00	14080	20241204	-1.07	10050	20240805	38.61	14080	-1.07	20241204	10050	38.61	20240805	14080	-1.07	20241204	10050	38.61	20240805	0.14	N	453340	500	169 억	4388716	N	N	26	N	N
115	20241210	151252	55	60.00	KOSPI			N	N	N	Y	60	N	13840	270	2	1.99	1094810730	78872	91.30	13500	14000	13500	17640	9500	13570	13880.85	12.95	0	5508	14063	13816	13643	13396	13223	13730	13310	169	4070	500	10310	10	1	33880914	4689	11.94	0.75	12	0.23	1159.00	18555.00	14080	20241204	-1.70	10050	20240805	37.71	14080	-1.70	20241204	10050	37.71	20240805	14080	-1.70	20241204	10050	37.71	20240805	0.14	N	453340	500	169 억	4388716	N	N	1836	N	N
116	20241210	141252	55	60.00	KOSPI			N	N	N	Y	60	N	13810	240	2	1.77	994576570	71631	82.92	13500	14000	13500	17640	9500	13570	13884.72	12.95	0	3631	14063	13816	13643	13396	13223	13730	13310	169	4070	500	10310	10	1	33880914	4679	11.92	0.74	12	0.21	1159.00	18555.00	14080	20241204	-1.92	10050	20240805	37.41	14080	-1.92	20241204	10050	37.41	20240805	14080	-1.92	20241204	10050	37.41	20240805	0.14	N	453340	500	169 억	4388716	N	N	1836	N	N
117	20241210	131254	55	60.00	KOSPI			N	N	N	Y	60	N	13790	220	2	1.62	836401240	60175	69.66	13500	14000	13500	17640	9500	13570	13899.48	12.95	0	3136	14063	13816	13643	13396	13223	13730	13310	169	4070	500	10310	10	1	33880914	4672	11.90	0.74	12	0.18	1159.00	18555.00	14080	20241204	-2.06	10050	20240805	37.21	14080	-2.06	20241204	10050	37.21	20240805	14080	-2.06	20241204	10050	37.21	20240805	0.14	N	453340	500	169 억	4388716	N	N	1836	N	N
118	20241210	121251	55	60.00	KOSPI			N	N	N	Y	60	N	13870	300	2	2.21	634639890	45615	52.80	13500	14000	13500	17640	9500	13570	13912.96	12.95	0	8981	14063	13816	13643	13396	13223	13730	13310	169	4070	500	10310	10	1	33880914	4699	11.97	0.75	12	0.13	1159.00	18555.00	14080	20241204	-1.49	10050	20240805	38.01	14080	-1.49	20241204	10050	38.01	20240805	14080	-1.49	20241204	10050	38.01	20240805	0.14	N	453340	500	169 억	4388716	N	N	1836	N	N
119	20241210	111251	55	60.00	KOSPI			N	N	N	Y	60	N	13910	340	2	2.51	451515370	32408	37.52	13500	14000	13500	17640	9500	13570	13932.22	12.95	0	6841	14063	13816	13643	13396	13223	13730	13310	169	4070	500	10310	10	1	33880914	4713	12.00	0.75	12	0.10	1159.00	18555.00	14080	20241204	-1.21	10050	20240805	38.41	14080	-1.21	20241204	10050	38.41	20240805	14080	-1.21	20241204	10050	38.41	20240805	0.14	N	453340	500	169 억	4388716	N	N	1836	N	N
120	20241210	101252	55	60.00	KOSPI			N	N	N	Y	60	N	13980	410	2	3.02	226812970	16324	18.90	13500	14000	13500	17640	9500	13570	13894.45	12.95	0	4381	14063	13816	13643	13396	13223	13730	13310	169	4070	500	10310	10	1	33880914	4737	12.06	0.75	12	0.05	1159.00	18555.00	14080	20241204	-0.71	10050	20240805	39.10	14080	-0.71	20241204	10050	39.10	20240805	14080	-0.71	20241204	10050	39.10	20240805	0.14	N	453340	500	169 억	4388716	N	N	1836	N	N
121	20241210	091300	55	60.00	KOSPI			N	N	N	Y	60	N	13700	130	2	0.96	35616360	2605	3.02	13500	13750	13500	17640	9500	13570	13672.31	12.95	0	409	14063	13816	13643	13396	13223	13730	13310	169	4070	500	10310	10	1	33880914	4642	11.82	0.74	12	0.01	1159.00	18555.00	14080	20241204	-2.70	10050	20240805	36.32	14080	-2.70	20241204	10050	36.32	20240805	14080	-2.70	20241204	10050	36.32	20240805	0.14	N	453340	500	169 억	4388716	N	N	1836	N	N
122	20241209	161247	55	60.00	KOSPI			N	N	N	Y	60	N	13570	-320	5	-2.30	1178184580	86287	138.47	13890	13890	13470	18050	9730	13890	13654.34	12.89	0	4171	14230	14060	13880	13710	13530	14145	13795	169	4160	500	10550	10	1	33880914	4598	11.71	0.73	12	0.25	1159.00	18555.00	14080	20241204	-3.62	10050	20240805	35.02	14080	-3.62	20241204	10050	35.02	20240805	14080	-3.62	20241204	10050	35.02	20240805	0.14	N	453340	500	169 억	4365612	N	N	1836	N	N
123	20241209	151250	55	60.00	KOSPI			N	N	N	Y	60	N	13530	-360	5	-2.59	1125720170	82415	132.26	13890	13890	13470	18050	9730	13890	13659.17	12.89	0	4332	14230	14060	13880	13710	13530	14145	13795	169	4160	500	10550	10	1	33880914	4584	11.67	0.73	12	0.24	1159.00	18555.00	14080	20241204	-3.91	10050	20240805	34.63	14080	-3.91	20241204	10050	34.63	20240805	14080	-3.91	20241204	10050	34.63	20240805	0.14	N	453340	500	169 억	4365612	N	N	274	N	N
124	20241209	141247	55	60.00	KOSPI			N	N	N	Y	60	N	13640	-250	5	-1.80	836773210	61083	98.02	13890	13890	13500	18050	9730	13890	13698.95	12.89	0	-1241	14230	14060	13880	13710	13530	14145	13795	169	4160	500	10550	10	1	33880914	4621	11.77	0.74	12	0.18	1159.00	18555.00	14080	20241204	-3.12	10050	20240805	35.72	14080	-3.12	20241204	10050	35.72	20240805	14080	-3.12	20241204	10050	35.72	20240805	0.14	N	453340	500	169 억	4365612	N	N	274	N	N
125	20241209	131253	55	60.00	KOSPI			N	N	N	Y	60	N	13630	-260	5	-1.87	752916550	54933	88.15	13890	13890	13500	18050	9730	13890	13706.09	12.89	0	748	14230	14060	13880	13710	13530	14145	13795	169	4160	500	10550	10	1	33880914	4618	11.76	0.73	12	0.16	1159.00	18555.00	14080	20241204	-3.20	10050	20240805	35.62	14080	-3.20	20241204	10050	35.62	20240805	14080	-3.20	20241204	10050	35.62	20240805	0.14	N	453340	500	169 억	4365612	N	N	274	N	N
126	20241209	121248	55	60.00	KOSPI			N	N	N	Y	60	N	13710	-180	5	-1.30	617501640	45013	72.23	13890	13890	13500	18050	9730	13890	13718.30	12.89	0	1940	14230	14060	13880	13710	13530	14145	13795	169	4160	500	10550	10	1	33880914	4645	11.83	0.74	12	0.13	1159.00	18555.00	14080	20241204	-2.63	10050	20240805	36.42	14080	-2.63	20241204	10050	36.42	20240805	14080	-2.63	20241204	10050	36.42	20240805	0.14	N	453340	500	169 억	4365612	N	N	274	N	N
127	20241209	111249	55	60.00	KOSPI			N	N	N	Y	60	N	13720	-170	5	-1.22	478087310	34846	55.92	13890	13890	13500	18050	9730	13890	13720.01	12.89	0	1530	14230	14060	13880	13710	13530	14145	13795	169	4160	500	10550	10	1	33880914	4648	11.84	0.74	12	0.10	1159.00	18555.00	14080	20241204	-2.56	10050	20240805	36.52	14080	-2.56	20241204	10050	36.52	20240805	14080	-2.56	20241204	10050	36.52	20240805	0.14	N	453340	500	169 억	4365612	N	N	274	N	N
128	20241209	101245	55	60.00	KOSPI			N	N	N	Y	60	N	13720	-170	5	-1.22	326378340	23829	38.24	13890	13890	13500	18050	9730	13890	13696.69	12.89	0	3629	14230	14060	13880	13710	13530	14145	13795	169	4160	500	10550	10	1	33880914	4648	11.84	0.74	12	0.07	1159.00	18555.00	14080	20241204	-2.56	10050	20240805	36.52	14080	-2.56	20241204	10050	36.52	20240805	14080	-2.56	20241204	10050	36.52	20240805	0.14	N	453340	500	169 억	4365612	N	N	274	N	N
129	20241209	091239	55	60.00	KOSPI			N	N	N	Y	60	N	13890	0	3	0.00	168206920	12306	19.75	13890	13890	13500	18050	9730	13890	13668.69	12.89	0	3009	14230	14060	13880	13710	13530	14145	13795	169	4160	500	10550	10	1	33880914	4706	11.98	0.75	12	0.04	1159.00	18555.00	14080	20241204	-1.35	10050	20240805	38.21	14080	-1.35	20241204	10050	38.21	20240805	14080	-1.35	20241204	10050	38.21	20240805	0.14	N	453340	500	169 억	4365612	N	N	274	N	N
130	20241206	161237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13890	-110	5	-0.79	865114600	62301	67.79	13830	14050	13700	18200	9800	14000	13886.05	12.88	0	2882	14220	14110	13960	13850	13700	14165	13905	169	4200	500	10640	10	1	33880914	4706	11.98	0.75	12	0.18	1159.00	18555.00	14080	20241204	-1.35	10050	20240805	38.21	14080	-1.35	20241204	10050	38.21	20240805	14080	-1.35	20241204	10050	38.21	20240805	0.13	N	453340	500	169 억	4364518	N	N	274	N	N
131	20241206	151242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13900	-100	5	-0.71	816335220	58789	63.97	13830	14050	13700	18200	9800	14000	13885.85	12.88	0	2183	14220	14110	13960	13850	13700	14165	13905	169	4200	500	10640	10	1	33880914	4709	11.99	0.75	12	0.17	1159.00	18555.00	14080	20241204	-1.28	10050	20240805	38.31	14080	-1.28	20241204	10050	38.31	20240805	14080	-1.28	20241204	10050	38.31	20240805	0.13	N	453340	500	169 억	4364518	N	N	126	N	N
132	20241206	141239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13890	-110	5	-0.79	738161910	53168	57.85	13830	14050	13700	18200	9800	14000	13883.57	12.88	0	1688	14220	14110	13960	13850	13700	14165	13905	169	4200	500	10640	10	1	33880914	4706	11.98	0.75	12	0.16	1159.00	18555.00	14080	20241204	-1.35	10050	20240805	38.21	14080	-1.35	20241204	10050	38.21	20240805	14080	-1.35	20241204	10050	38.21	20240805	0.13	N	453340	500	169 억	4364518	N	N	126	N	N
133	20241206	131239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13930	-70	5	-0.50	646761170	46606	50.71	13830	14050	13700	18200	9800	14000	13877.21	12.88	0	1889	14220	14110	13960	13850	13700	14165	13905	169	4200	500	10640	10	1	33880914	4720	12.02	0.75	12	0.14	1159.00	18555.00	14080	20241204	-1.07	10050	20240805	38.61	14080	-1.07	20241204	10050	38.61	20240805	14080	-1.07	20241204	10050	38.61	20240805	0.13	N	453340	500	169 억	4364518	N	N	126	N	N
134	20241206	121230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13910	-90	5	-0.64	555518890	40057	43.58	13830	14050	13700	18200	9800	14000	13868.21	12.88	0	2403	14220	14110	13960	13850	13700	14165	13905	169	4200	500	10640	10	1	33880914	4713	12.00	0.75	12	0.12	1159.00	18555.00	14080	20241204	-1.21	10050	20240805	38.41	14080	-1.21	20241204	10050	38.41	20240805	14080	-1.21	20241204	10050	38.41	20240805	0.13	N	453340	500	169 억	4364518	N	N	126	N	N
135	20241206	111229	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13830	-170	5	-1.21	432138470	31184	33.93	13830	14050	13700	18200	9800	14000	13857.70	12.88	0	1093	14220	14110	13960	13850	13700	14165	13905	169	4200	500	10640	10	1	33880914	4686	11.93	0.75	12	0.09	1159.00	18555.00	14080	20241204	-1.78	10050	20240805	37.61	14080	-1.78	20241204	10050	37.61	20240805	14080	-1.78	20241204	10050	37.61	20240805	0.13	N	453340	500	169 억	4364518	N	N	126	N	N
136	20241206	101229	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13870	-130	5	-0.93	196798390	14142	15.39	13830	14050	13820	18200	9800	14000	13915.88	12.88	0	-171	14220	14110	13960	13850	13700	14165	13905	169	4200	500	10640	10	1	33880914	4699	11.97	0.75	12	0.04	1159.00	18555.00	14080	20241204	-1.49	10050	20240805	38.01	14080	-1.49	20241204	10050	38.01	20240805	14080	-1.49	20241204	10050	38.01	20240805	0.13	N	453340	500	169 억	4364518	N	N	126	N	N
137	20241206	091240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13990	-10	5	-0.07	37120090	2660	2.89	13830	14050	13830	18200	9800	14000	13954.92	12.88	0	-242	14220	14110	13960	13850	13700	14165	13905	169	4200	500	10640	10	1	33880914	4740	12.07	0.75	12	0.01	1159.00	18555.00	14080	20241204	-0.64	10050	20240805	39.20	14080	-0.64	20241204	10050	39.20	20240805	14080	-0.64	20241204	10050	39.20	20240805	0.13	N	453340	500	169 억	4364518	N	N	126	N	N
138	20241205	161213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14000	170	2	1.23	1283950540	91887	86.88	13830	14070	13810	17970	9690	13830	13973.13	12.83	0	17169	14496	14162	13746	13412	12996	14330	13580	169	4140	500	10510	10	1	33880914	4743	12.08	0.75	12	0.27	1159.00	18555.00	14080	20241204	-0.57	10050	20240805	39.30	14080	-0.57	20241204	10050	39.30	20240805	14080	-0.57	20241204	10050	39.30	20240805	0.13	N	453340	500	169 억	4348342	N	N	126	N	N
139	20241205	151223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13880	50	2	0.36	1239629920	88712	83.88	13830	14070	13810	17970	9690	13830	13973.64	12.83	0	15889	14496	14162	13746	13412	12996	14330	13580	169	4140	500	10510	10	1	33880914	4703	11.98	0.75	12	0.26	1159.00	18555.00	14080	20241204	-1.42	10050	20240805	38.11	14080	-1.42	20241204	10050	38.11	20240805	14080	-1.42	20241204	10050	38.11	20240805	0.13	N	453340	500	169 억	4348342	N	N	230	N	N
140	20241205	141206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14010	180	2	1.30	1013453400	72477	68.53	13830	14070	13810	17970	9690	13830	13983.10	12.83	0	14346	14496	14162	13746	13412	12996	14330	13580	169	4140	500	10510	10	1	33880914	4747	12.09	0.76	12	0.21	1159.00	18555.00	14080	20241204	-0.50	10050	20240805	39.40	14080	-0.50	20241204	10050	39.40	20240805	14080	-0.50	20241204	10050	39.40	20240805	0.13	N	453340	500	169 억	4348342	N	N	230	N	N
141	20241205	131216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14020	190	2	1.37	807599050	57821	54.67	13830	14020	13810	17970	9690	13830	13967.23	12.83	0	9997	14496	14162	13746	13412	12996	14330	13580	169	4140	500	10510	10	1	33880914	4750	12.10	0.76	12	0.17	1159.00	18555.00	14080	20241204	-0.43	10050	20240805	39.50	14080	-0.43	20241204	10050	39.50	20240805	14080	-0.43	20241204	10050	39.50	20240805	0.13	N	453340	500	169 억	4348342	N	N	230	N	N
142	20241205	121216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	14010	180	2	1.30	627334550	44949	42.50	13830	14020	13810	17970	9690	13830	13956.59	12.83	0	12545	14496	14162	13746	13412	12996	14330	13580	169	4140	500	10510	10	1	33880914	4747	12.09	0.76	12	0.13	1159.00	18555.00	14080	20241204	-0.50	10050	20240805	39.40	14080	-0.50	20241204	10050	39.40	20240805	14080	-0.50	20241204	10050	39.40	20240805	0.13	N	453340	500	169 억	4348342	N	N	230	N	N
143	20241205	111215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13930	100	2	0.72	467300420	33491	31.67	13830	14020	13810	17970	9690	13830	13953.01	12.83	0	8682	14496	14162	13746	13412	12996	14330	13580	169	4140	500	10510	10	1	33880914	4720	12.02	0.75	12	0.10	1159.00	18555.00	14080	20241204	-1.07	10050	20240805	38.61	14080	-1.07	20241204	10050	38.61	20240805	14080	-1.07	20241204	10050	38.61	20240805	0.13	N	453340	500	169 억	4348342	N	N	230	N	N
144	20241205	101214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13980	150	2	1.08	336364070	24114	22.80	13830	14020	13810	17970	9690	13830	13948.91	12.83	0	10482	14496	14162	13746	13412	12996	14330	13580	169	4140	500	10510	10	1	33880914	4737	12.06	0.75	12	0.07	1159.00	18555.00	14080	20241204	-0.71	10050	20240805	39.10	14080	-0.71	20241204	10050	39.10	20240805	14080	-0.71	20241204	10050	39.10	20240805	0.13	N	453340	500	169 억	4348342	N	N	230	N	N
145	20241205	091221	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13900	70	2	0.51	61795690	4460	4.22	13830	13900	13810	17970	9690	13830	13855.54	12.83	0	1611	14496	14162	13746	13412	12996	14330	13580	169	4140	500	10510	10	1	33880914	4709	11.99	0.75	12	0.01	1159.00	18555.00	14080	20241204	-1.28	10050	20240805	38.31	14080	-1.28	20241204	10050	38.31	20240805	14080	-1.28	20241204	10050	38.31	20240805	0.13	N	453340	500	169 억	4348342	N	N	230	N	N
146	20241204	161153	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13830	-170	5	-1.21	1472328520	105763	93.01	13700	14080	13330	18200	9800	14000	13921.02	12.80	0	10986	14360	14180	13830	13650	13300	14270	13740	169	4200	500	10640	10	1	33880914	4686	11.93	0.75	12	0.31	1159.00	18555.00	14080	20241204	-1.78	10050	20240805	37.61	14080	-1.78	20241204	10050	37.61	20240805	14080	-1.78	20241204	10050	37.61	20240805	0.13	N	453340	500	169 억	4336125	N	N	230	N	N
147	20241204	151155	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13850	-150	5	-1.07	1426827650	102481	90.12	13700	14080	13330	18200	9800	14000	13922.85	12.80	0	11514	14360	14180	13830	13650	13300	14270	13740	169	4200	500	10640	10	1	33880914	4693	11.95	0.75	12	0.30	1159.00	18555.00	14080	20241204	-1.63	10050	20240805	37.81	14080	-1.63	20241204	10050	37.81	20240805	14080	-1.63	20241204	10050	37.81	20240805	0.13	N	453340	500	169 억	4336125	N	N	10	N	N
148	20241204	141158	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13860	-140	5	-1.00	1308155260	93920	82.59	13700	14080	13330	18200	9800	14000	13928.40	12.80	0	12937	14360	14180	13830	13650	13300	14270	13740	169	4200	500	10640	10	1	33880914	4696	11.96	0.75	12	0.28	1159.00	18555.00	14080	20241204	-1.56	10050	20240805	37.91	14080	-1.56	20241204	10050	37.91	20240805	14080	-1.56	20241204	10050	37.91	20240805	0.13	N	453340	500	169 억	4336125	N	N	10	N	N
149	20241204	131151	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13940	-60	5	-0.43	1188818080	85335	75.04	13700	14080	13330	18200	9800	14000	13931.19	12.80	0	15931	14360	14180	13830	13650	13300	14270	13740	169	4200	500	10640	10	1	33880914	4723	12.03	0.75	12	0.25	1159.00	18555.00	14080	20241204	-0.99	10050	20240805	38.71	14080	-0.99	20241204	10050	38.71	20240805	14080	-0.99	20241204	10050	38.71	20240805	0.13	N	453340	500	169 억	4336125	N	N	10	N	N
150	20241204	121145	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13970	-30	5	-0.21	1056516690	75850	66.70	13700	14080	13330	18200	9800	14000	13929.03	12.80	0	17683	14360	14180	13830	13650	13300	14270	13740	169	4200	500	10640	10	1	33880914	4733	12.05	0.75	12	0.22	1159.00	18555.00	14080	20241204	-0.78	10050	20240805	39.00	14080	-0.78	20241204	10050	39.00	20240805	14080	-0.78	20241204	10050	39.00	20240805	0.13	N	453340	500	169 억	4336125	N	N	10	N	N
151	20241204	111131	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13930	-70	5	-0.50	905083550	64987	57.15	13700	14080	13330	18200	9800	14000	13927.15	12.80	0	14663	14360	14180	13830	13650	13300	14270	13740	169	4200	500	10640	10	1	33880914	4720	12.02	0.75	12	0.19	1159.00	18555.00	14080	20241204	-1.07	10050	20240805	38.61	14080	-1.07	20241204	10050	38.61	20240805	14080	-1.07	20241204	10050	38.61	20240805	0.13	N	453340	500	169 억	4336125	N	N	10	N	N
152	20241204	101133	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	14000	0	3	0.00	617154290	44355	39.01	13700	14080	13330	18200	9800	14000	13913.97	12.80	0	17460	14360	14180	13830	13650	13300	14270	13740	169	4200	500	10640	10	1	33880914	4743	12.08	0.75	12	0.13	1159.00	18555.00	14080	20241204	-0.57	10050	20240805	39.30	14080	-0.57	20241204	10050	39.30	20240805	14080	-0.57	20241204	10050	39.30	20240805	0.13	N	453340	500	169 억	4336125	N	N	10	N	N
153	20241204	091158	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	14060	60	2	0.43	287044960	20756	18.25	13700	14060	13330	18200	9800	14000	13829.49	12.80	0	11259	14360	14180	13830	13650	13300	14270	13740	169	4200	500	10640	10	1	33880914	4764	12.13	0.76	12	0.06	1159.00	18555.00	14060	20241204	0.00	10050	20240805	39.90	14060	0.00	20241204	10050	39.90	20240805	14060	0.00	20241204	10050	39.90	20240805	0.13	N	453340	500	169 억	4336125	N	N	10	N	N
154	20241203	161240	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	14000	300	2	2.19	1582785380	113706	197.85	13480	14010	13480	17810	9590	13700	13919.97	12.69	0	30072	14006	13852	13726	13572	13446	13790	13510	169	4110	500	10410	10	1	33880914	4743	12.08	0.75	12	0.34	1159.00	18555.00	14010	20241203	-0.07	10050	20240805	39.30	14010	-0.07	20241203	10050	39.30	20240805	14010	-0.07	20241203	10050	39.30	20240805	0.14	N	453340	500	169 억	4299425	N	N	10	N	N
155	20241203	151337	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13980	280	2	2.04	1533266930	110168	191.69	13480	14010	13480	17810	9590	13700	13917.53	12.69	0	28669	14006	13852	13726	13572	13446	13790	13510	169	4110	500	10410	10	1	33880914	4737	12.06	0.75	12	0.33	1159.00	18555.00	14010	20241203	-0.21	10050	20240805	39.10	14010	-0.21	20241203	10050	39.10	20240805	14010	-0.21	20241203	10050	39.10	20240805	0.14	N	453340	500	169 억	4299425	N	N	0	N	N
156	20241203	141307	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	13950	250	2	1.82	1063610730	76594	133.27	13480	13970	13480	17810	9590	13700	13886.35	12.69	0	16720	14006	13852	13726	13572	13446	13790	13510	169	4110	500	10410	10	1	33880914	4726	12.04	0.75	12	0.23	1159.00	18555.00	13970	20241129	-0.14	10050	20240805	38.81	13970	0.00	20241129	10050	38.81	20240805	13970	-0.14	20241129	10050	38.81	20240805	0.14	N	453340	500	169 억	4299425	N	N	0	N	N
157	20241203	131305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13900	200	2	1.46	828913510	59770	104.00	13480	13960	13480	17810	9590	13700	13868.39	12.69	0	10758	14006	13852	13726	13572	13446	13790	13510	169	4110	500	10410	10	1	33880914	4709	11.99	0.75	12	0.18	1159.00	18555.00	13970	20241129	-0.50	10050	20240805	38.31	13970	-0.50	20241129	10050	38.31	20240805	13970	-0.50	20241129	10050	38.31	20240805	0.14	N	453340	500	169 억	4299425	N	N	0	N	N
158	20241203	121329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13850	150	2	1.09	677378500	48839	84.98	13480	13960	13480	17810	9590	13700	13869.62	12.69	0	8394	14006	13852	13726	13572	13446	13790	13510	169	4110	500	10410	10	1	33880914	4693	11.95	0.75	12	0.14	1159.00	18555.00	13970	20241129	-0.86	10050	20240805	37.81	13970	-0.86	20241129	10050	37.81	20240805	13970	-0.86	20241129	10050	37.81	20240805	0.14	N	453340	500	169 억	4299425	N	N	0	N	N
159	20241203	111255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13930	230	2	1.68	391792680	28278	49.20	13480	13940	13480	17810	9590	13700	13855.04	12.69	0	10078	14006	13852	13726	13572	13446	13790	13510	169	4110	500	10410	10	1	33880914	4720	12.02	0.75	12	0.08	1159.00	18555.00	13970	20241129	-0.29	10050	20240805	38.61	13970	-0.29	20241129	10050	38.61	20240805	13970	-0.29	20241129	10050	38.61	20240805	0.14	N	453340	500	169 억	4299425	N	N	0	N	N
160	20241203	101244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13870	170	2	1.24	195302710	14154	24.63	13480	13890	13480	17810	9590	13700	13798.41	12.69	0	2087	14006	13852	13726	13572	13446	13790	13510	169	4110	500	10410	10	1	33880914	4699	11.97	0.75	12	0.04	1159.00	18555.00	13970	20241129	-0.72	10050	20240805	38.01	13970	-0.72	20241129	10050	38.01	20240805	13970	-0.72	20241129	10050	38.01	20240805	0.14	N	453340	500	169 억	4299425	N	N	0	N	N
161	20241203	091232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13750	50	2	0.36	36330210	2666	4.64	13480	13800	13480	17810	9590	13700	13627.24	12.69	0	1149	14006	13852	13726	13572	13446	13790	13510	169	4110	500	10410	10	1	33880914	4659	11.86	0.74	12	0.01	1159.00	18555.00	13970	20241129	-1.57	10050	20240805	36.82	13970	-1.57	20241129	10050	36.82	20240805	13970	-1.57	20241129	10050	36.82	20240805	0.14	N	453340	500	169 억	4299425	N	N	0	N	N
162	20241202	161212	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13700	-50	5	-0.36	789999980	57453	53.56	13750	13880	13600	17870	9630	13750	13750.37	12.69	0	497	14183	13966	13753	13536	13323	14075	13645	169	4120	500	10450	10	1	33880914	4642	11.82	0.74	12	0.17	1159.00	18555.00	13970	20241129	-1.93	10050	20240805	36.32	13970	-1.93	20241129	10050	36.32	20240805	13970	-1.93	20241129	10050	36.32	20240805	0.14	N	453340	500	169 억	4299979	N	N	0	N	N
163	20241202	151425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13700	-50	5	-0.36	758974390	55188	51.45	13750	13880	13600	17870	9630	13750	13752.53	12.69	0	-599	14183	13966	13753	13536	13323	14075	13645	169	4120	500	10450	10	1	33880914	4642	11.82	0.74	12	0.16	1159.00	18555.00	13970	20241129	-1.93	10050	20240805	36.32	13970	-1.93	20241129	10050	36.32	20240805	13970	-1.93	20241129	10050	36.32	20240805	0.14	N	453340	500	169 억	4299979	N	N	0	N	N
164	20241202	141323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13800	50	2	0.36	671555080	48834	45.52	13750	13880	13600	17870	9630	13750	13751.79	12.69	0	124	14183	13966	13753	13536	13323	14075	13645	169	4120	500	10450	10	1	33880914	4676	11.91	0.74	12	0.14	1159.00	18555.00	13970	20241129	-1.22	10050	20240805	37.31	13970	-1.22	20241129	10050	37.31	20240805	13970	-1.22	20241129	10050	37.31	20240805	0.14	N	453340	500	169 억	4299979	N	N	0	N	N
165	20241202	131231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13730	-20	5	-0.15	558327170	40599	37.85	13750	13880	13600	17870	9630	13750	13752.24	12.69	0	-889	14183	13966	13753	13536	13323	14075	13645	169	4120	500	10450	10	1	33880914	4652	11.85	0.74	12	0.12	1159.00	18555.00	13970	20241129	-1.72	10050	20240805	36.62	13970	-1.72	20241129	10050	36.62	20240805	13970	-1.72	20241129	10050	36.62	20240805	0.14	N	453340	500	169 억	4299979	N	N	0	N	N
166	20241202	121256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13760	10	2	0.07	471235200	34263	31.94	13750	13880	13600	17870	9630	13750	13753.47	12.69	0	-433	14183	13966	13753	13536	13323	14075	13645	169	4120	500	10450	10	1	33880914	4662	11.87	0.74	12	0.10	1159.00	18555.00	13970	20241129	-1.50	10050	20240805	36.92	13970	-1.50	20241129	10050	36.92	20240805	13970	-1.50	20241129	10050	36.92	20240805	0.14	N	453340	500	169 억	4299979	N	N	0	N	N
167	20241202	111154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13720	-30	5	-0.22	364257040	26471	24.68	13750	13880	13600	17870	9630	13750	13760.61	12.69	0	-586	14183	13966	13753	13536	13323	14075	13645	169	4120	500	10450	10	1	33880914	4648	11.84	0.74	12	0.08	1159.00	18555.00	13970	20241129	-1.79	10050	20240805	36.52	13970	-1.79	20241129	10050	36.52	20240805	13970	-1.79	20241129	10050	36.52	20240805	0.14	N	453340	500	169 억	4299979	N	N	0	N	N
168	20241202	101203	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13760	10	2	0.07	222535170	16172	15.08	13750	13880	13600	17870	9630	13750	13760.52	12.69	0	-1663	14183	13966	13753	13536	13323	14075	13645	169	4120	500	10450	10	1	33880914	4662	11.87	0.74	12	0.05	1159.00	18555.00	13970	20241129	-1.50	10050	20240805	36.92	13970	-1.50	20241129	10050	36.92	20240805	13970	-1.50	20241129	10050	36.92	20240805	0.14	N	453340	500	169 억	4299979	N	N	0	N	N
169	20241202	091159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13630	-120	5	-0.87	36266730	2649	2.47	13750	13750	13630	17870	9630	13750	13690.72	12.69	0	-2181	14183	13966	13753	13536	13323	14075	13645	169	4120	500	10450	10	1	33880914	4618	11.76	0.73	12	0.01	1159.00	18555.00	13970	20241129	-2.43	10050	20240805	35.62	13970	-2.43	20241129	10050	35.62	20240805	13970	-2.43	20241129	10050	35.62	20240805	0.14	N	453340	500	169 억	4299979	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History