KissMeData/002870/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160140	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.99	26679	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	346753	N	N	1	N	N
3	20241231	150140	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.99	26679	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	346753	N	N	1	N	N
4	20241231	140141	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.99	26679	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	346753	N	N	1	N	N
5	20241231	130140	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.99	26679	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	346753	N	N	1	N	N
6	20241231	120140	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.99	26679	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	346753	N	N	1	N	N
7	20241231	110140	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.99	26679	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	346753	N	N	1	N	N
8	20241231	100141	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.99	26679	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	346753	N	N	1	N	N
9	20241231	090141	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.99	26679	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	346753	N	N	1	N	N
10	20241230	160140	57	100.00	KOSPI	유통	N	N	N	N	N	1268	-20	5	-1.55	201959831	157703	39.30	1288	1344	1203	1674	902	1288	1280.64	0.92	0	12195	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	443	-6.82	0.55	12	0.45	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	1799	-29.52	20240906	747	69.75	20241114	1799	-29.52	20240906	747	69.75	20241114	0.34	N	002870	500	174 억	320074	N	N	1	N	N
11	20241230	150140	57	100.00	KOSPI	유통	N	N	N	N	N	1273	-15	5	-1.16	191526361	149488	37.25	1288	1344	1203	1674	902	1288	1281.22	0.92	0	15147	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	445	-6.84	0.55	12	0.43	-186.00	2297.00	1799	20240906	-29.24	747	20241114	70.41	1799	-29.24	20240906	747	70.41	20241114	1799	-29.24	20240906	747	70.41	20241114	0.34	N	002870	500	174 억	320074	N	N	1	N	N
12	20241230	140140	57	100.00	KOSPI	유통	N	N	N	N	N	1277	-11	5	-0.85	183213241	142940	35.62	1288	1344	1203	1674	902	1288	1281.75	0.92	0	14140	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	446	-6.87	0.56	12	0.41	-186.00	2297.00	1799	20240906	-29.02	747	20241114	70.95	1799	-29.02	20240906	747	70.95	20241114	1799	-29.02	20240906	747	70.95	20241114	0.34	N	002870	500	174 억	320074	N	N	1	N	N
13	20241230	130141	57	100.00	KOSPI	유통	N	N	N	N	N	1262	-26	5	-2.02	140328663	109104	27.19	1288	1344	1203	1674	902	1288	1286.19	0.92	0	2927	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	441	-6.78	0.55	12	0.31	-186.00	2297.00	1799	20240906	-29.85	747	20241114	68.94	1799	-29.85	20240906	747	68.94	20241114	1799	-29.85	20240906	747	68.94	20241114	0.34	N	002870	500	174 억	320074	N	N	1	N	N
14	20241230	120141	57	100.00	KOSPI	유통	N	N	N	N	N	1289	1	2	0.08	90986102	69782	17.39	1288	1344	1275	1674	902	1288	1303.86	0.92	0	-4594	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	451	-6.93	0.56	12	0.20	-186.00	2297.00	1799	20240906	-28.35	747	20241114	72.56	1799	-28.35	20240906	747	72.56	20241114	1799	-28.35	20240906	747	72.56	20241114	0.34	N	002870	500	174 억	320074	N	N	1	N	N
15	20241230	110141	57	100.00	KOSPI	유통	N	N	N	N	N	1301	13	2	1.01	53945052	40821	10.17	1288	1344	1284	1674	902	1288	1321.50	0.92	0	-11536	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	455	-6.99	0.57	12	0.12	-186.00	2297.00	1799	20240906	-27.68	747	20241114	74.16	1799	-27.68	20240906	747	74.16	20241114	1799	-27.68	20240906	747	74.16	20241114	0.34	N	002870	500	174 억	320074	N	N	1	N	N
16	20241230	100141	57	100.00	KOSPI	유통	N	N	N	N	N	1339	51	2	3.96	24616097	18514	4.61	1288	1344	1284	1674	902	1288	1329.59	0.92	0	-1408	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	468	-7.20	0.58	12	0.05	-186.00	2297.00	1799	20240906	-25.57	747	20241114	79.25	1799	-25.57	20240906	747	79.25	20241114	1799	-25.57	20240906	747	79.25	20241114	0.34	N	002870	500	174 억	320074	N	N	1	N	N
17	20241230	090141	57	100.00	KOSPI	유통	N	N	N	N	N	1309	21	2	1.63	769889	598	0.15	1288	1309	1284	1674	902	1288	1287.44	0.92	0	91	1468	1378	1289	1199	1110	1333	1154	175	386	500	850	1	1	34958700	458	-7.04	0.57	12	0.00	-186.00	2297.00	1799	20240906	-27.24	747	20241114	75.23	1799	-27.24	20240906	747	75.23	20241114	1799	-27.24	20240906	747	75.23	20241114	0.34	N	002870	500	174 억	320074	N	N	1	N	N
18	20241227	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	-119	5	-8.46	522150802	401316	149.75	1352	1379	1200	1829	985	1407	1301.12	0.77	0	58329	1529	1467	1426	1364	1323	1447	1344	175	422	500	920	1	1	34958700	450	-6.92	0.56	12	1.15	-186.00	2297.00	1799	20240906	-28.40	747	20241114	72.42	1799	-28.40	20240906	747	72.42	20241114	1799	-28.40	20240906	747	72.42	20241114	0.34	N	002870	500	174 억	267529	N	N	1	N	N
19	20241227	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1307	-100	5	-7.11	470986844	361788	135.00	1352	1379	1200	1829	985	1407	1301.83	0.77	0	74513	1529	1467	1426	1364	1323	1447	1344	175	422	500	920	1	1	34958700	457	-7.03	0.57	12	1.03	-186.00	2297.00	1799	20240906	-27.35	747	20241114	74.97	1799	-27.35	20240906	747	74.97	20241114	1799	-27.35	20240906	747	74.97	20241114	0.34	N	002870	500	174 억	267529	N	N	1	N	N
20	20241227	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-104	5	-7.39	410901715	314849	117.48	1352	1379	1200	1829	985	1407	1305.08	0.77	0	78318	1529	1467	1426	1364	1323	1447	1344	175	422	500	920	1	1	34958700	456	-7.01	0.57	12	0.90	-186.00	2297.00	1799	20240906	-27.57	747	20241114	74.43	1799	-27.57	20240906	747	74.43	20241114	1799	-27.57	20240906	747	74.43	20241114	0.34	N	002870	500	174 억	267529	N	N	1	N	N
21	20241227	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-104	5	-7.39	258987566	195093	72.80	1352	1379	1250	1829	985	1407	1327.51	0.77	0	40681	1529	1467	1426	1364	1323	1447	1344	175	422	500	920	1	1	34958700	456	-7.01	0.57	12	0.56	-186.00	2297.00	1799	20240906	-27.57	747	20241114	74.43	1799	-27.57	20240906	747	74.43	20241114	1799	-27.57	20240906	747	74.43	20241114	0.34	N	002870	500	174 억	267529	N	N	1	N	N
22	20241227	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-67	5	-4.76	166035301	123998	46.27	1352	1379	1313	1829	985	1407	1339.02	0.77	0	23855	1529	1467	1426	1364	1323	1447	1344	175	422	500	920	1	1	34958700	468	-7.20	0.58	12	0.35	-186.00	2297.00	1799	20240906	-25.51	747	20241114	79.38	1799	-25.51	20240906	747	79.38	20241114	1799	-25.51	20240906	747	79.38	20241114	0.34	N	002870	500	174 억	267529	N	N	1	N	N
23	20241227	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	-77	5	-5.47	137777424	102750	38.34	1352	1379	1313	1829	985	1407	1340.90	0.77	0	20530	1529	1467	1426	1364	1323	1447	1344	175	422	500	920	1	1	34958700	465	-7.15	0.58	12	0.29	-186.00	2297.00	1799	20240906	-26.07	747	20241114	78.05	1799	-26.07	20240906	747	78.05	20241114	1799	-26.07	20240906	747	78.05	20241114	0.34	N	002870	500	174 억	267529	N	N	1	N	N
24	20241227	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	1343	-64	5	-4.55	76082079	56658	21.14	1352	1379	1313	1829	985	1407	1342.83	0.77	0	10726	1529	1467	1426	1364	1323	1447	1344	175	422	500	920	1	1	34958700	469	-7.22	0.58	12	0.16	-186.00	2297.00	1799	20240906	-25.35	747	20241114	79.79	1799	-25.35	20240906	747	79.79	20241114	1799	-25.35	20240906	747	79.79	20241114	0.34	N	002870	500	174 억	267529	N	N	1	N	N
25	20241227	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	-53	5	-3.77	10795211	7968	2.97	1352	1367	1352	1829	985	1407	1354.82	0.77	0	1830	1529	1467	1426	1364	1323	1447	1344	175	422	500	920	1	1	34958700	473	-7.28	0.59	12	0.02	-186.00	2297.00	1799	20240906	-24.74	747	20241114	81.26	1799	-24.74	20240906	747	81.26	20241114	1799	-24.74	20240906	747	81.26	20241114	0.34	N	002870	500	174 억	267529	N	N	1	N	N
26	20241226	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	1407	-47	5	-3.23	376997312	264981	267.87	1454	1488	1385	1890	1018	1454	1422.74	0.69	0	24797	1558	1505	1467	1414	1376	1487	1396	175	436	500	950	1	1	34958700	492	-7.56	0.61	12	0.76	-186.00	2297.00	1799	20240906	-21.79	747	20241114	88.35	1799	-21.79	20240906	747	88.35	20241114	1799	-21.79	20240906	747	88.35	20241114	0.38	N	002870	500	174 억	239888	N	N	1	N	N
27	20241226	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	-52	5	-3.58	330805386	231923	234.45	1454	1488	1385	1890	1018	1454	1426.36	0.69	0	30765	1558	1505	1467	1414	1376	1487	1396	175	436	500	950	1	1	34958700	490	-7.54	0.61	12	0.66	-186.00	2297.00	1799	20240906	-22.07	747	20241114	87.68	1799	-22.07	20240906	747	87.68	20241114	1799	-22.07	20240906	747	87.68	20241114	0.38	N	002870	500	174 억	239888	N	N	0	N	N
28	20241226	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	-48	5	-3.30	224477956	155913	157.61	1454	1488	1404	1890	1018	1454	1439.76	0.69	0	18416	1558	1505	1467	1414	1376	1487	1396	175	436	500	950	1	1	34958700	492	-7.56	0.61	12	0.45	-186.00	2297.00	1799	20240906	-21.85	747	20241114	88.22	1799	-21.85	20240906	747	88.22	20241114	1799	-21.85	20240906	747	88.22	20241114	0.38	N	002870	500	174 억	239888	N	N	0	N	N
29	20241226	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	1409	-45	5	-3.09	206488303	143155	144.72	1454	1488	1409	1890	1018	1454	1442.41	0.69	0	16380	1558	1505	1467	1414	1376	1487	1396	175	436	500	950	1	1	34958700	493	-7.58	0.61	12	0.41	-186.00	2297.00	1799	20240906	-21.68	747	20241114	88.62	1799	-21.68	20240906	747	88.62	20241114	1799	-21.68	20240906	747	88.62	20241114	0.38	N	002870	500	174 억	239888	N	N	0	N	N
30	20241226	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	1410	-44	5	-3.03	181373622	125380	126.75	1454	1488	1410	1890	1018	1454	1446.59	0.69	0	8622	1558	1505	1467	1414	1376	1487	1396	175	436	500	950	1	1	34958700	493	-7.58	0.61	12	0.36	-186.00	2297.00	1799	20240906	-21.62	747	20241114	88.76	1799	-21.62	20240906	747	88.76	20241114	1799	-21.62	20240906	747	88.76	20241114	0.38	N	002870	500	174 억	239888	N	N	0	N	N
31	20241226	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-4	5	-0.28	92858806	63309	64.00	1454	1488	1450	1890	1018	1454	1466.76	0.69	0	-4543	1558	1505	1467	1414	1376	1487	1396	175	436	500	950	1	1	34958700	507	-7.80	0.63	12	0.18	-186.00	2297.00	1799	20240906	-19.40	747	20241114	94.11	1799	-19.40	20240906	747	94.11	20241114	1799	-19.40	20240906	747	94.11	20241114	0.38	N	002870	500	174 억	239888	N	N	0	N	N
32	20241226	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	10	2	0.69	33901958	23092	23.34	1454	1488	1454	1890	1018	1454	1468.13	0.69	0	537	1558	1505	1467	1414	1376	1487	1396	175	436	500	950	1	1	34958700	512	-7.87	0.64	12	0.07	-186.00	2297.00	1799	20240906	-18.62	747	20241114	95.98	1799	-18.62	20240906	747	95.98	20241114	1799	-18.62	20240906	747	95.98	20241114	0.38	N	002870	500	174 억	239888	N	N	0	N	N
33	20241226	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	0	3	0.00	90148	62	0.06	1454	1454	1454	1890	1018	1454	1454.00	0.69	0	-60	1558	1505	1467	1414	1376	1487	1396	175	436	500	950	1	1	34958700	508	-7.82	0.63	12	0.00	-186.00	2297.00	1799	20240906	-19.18	747	20241114	94.65	1799	-19.18	20240906	747	94.65	20241114	1799	-19.18	20240906	747	94.65	20241114	0.38	N	002870	500	174 억	239888	N	N	0	N	N
34	20241224	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	-20	5	-1.36	143896830	98921	34.72	1474	1520	1429	1916	1032	1474	1454.66	0.73	0	-3941	1586	1530	1490	1434	1394	1510	1414	175	442	500	970	1	1	34958700	508	-7.82	0.63	12	0.28	-186.00	2297.00	1799	20240906	-19.18	747	20241114	94.65	1799	-19.18	20240906	747	94.65	20241114	1799	-19.18	20240906	747	94.65	20241114	0.40	N	002870	500	174 억	254326	N	N	39	N	N
35	20241224	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1462	-12	5	-0.81	102375648	70251	24.66	1474	1520	1429	1916	1032	1474	1457.28	0.73	0	-4503	1586	1530	1490	1434	1394	1510	1414	175	442	500	970	1	1	34958700	511	-7.86	0.64	12	0.20	-186.00	2297.00	1799	20240906	-18.73	747	20241114	95.72	1799	-18.73	20240906	747	95.72	20241114	1799	-18.73	20240906	747	95.72	20241114	0.40	N	002870	500	174 억	254326	N	N	39	N	N
36	20241224	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	1454	-20	5	-1.36	95228922	65354	22.94	1474	1520	1429	1916	1032	1474	1457.12	0.73	0	-4116	1586	1530	1490	1434	1394	1510	1414	175	442	500	970	1	1	34958700	508	-7.82	0.63	12	0.19	-186.00	2297.00	1799	20240906	-19.18	747	20241114	94.65	1799	-19.18	20240906	747	94.65	20241114	1799	-19.18	20240906	747	94.65	20241114	0.40	N	002870	500	174 억	254326	N	N	39	N	N
37	20241224	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1456	-18	5	-1.22	80565191	55240	19.39	1474	1520	1429	1916	1032	1474	1458.46	0.73	0	-1961	1586	1530	1490	1434	1394	1510	1414	175	442	500	970	1	1	34958700	509	-7.83	0.63	12	0.16	-186.00	2297.00	1799	20240906	-19.07	747	20241114	94.91	1799	-19.07	20240906	747	94.91	20241114	1799	-19.07	20240906	747	94.91	20241114	0.40	N	002870	500	174 억	254326	N	N	39	N	N
38	20241224	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-16	5	-1.09	72831953	49932	17.53	1474	1520	1429	1916	1032	1474	1458.62	0.73	0	-965	1586	1530	1490	1434	1394	1510	1414	175	442	500	970	1	1	34958700	510	-7.84	0.63	12	0.14	-186.00	2297.00	1799	20240906	-18.95	747	20241114	95.18	1799	-18.95	20240906	747	95.18	20241114	1799	-18.95	20240906	747	95.18	20241114	0.40	N	002870	500	174 억	254326	N	N	39	N	N
39	20241224	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	1455	-19	5	-1.29	54011728	37044	13.00	1474	1520	1429	1916	1032	1474	1458.04	0.73	0	2203	1586	1530	1490	1434	1394	1510	1414	175	442	500	970	1	1	34958700	509	-7.82	0.63	12	0.11	-186.00	2297.00	1799	20240906	-19.12	747	20241114	94.78	1799	-19.12	20240906	747	94.78	20241114	1799	-19.12	20240906	747	94.78	20241114	0.40	N	002870	500	174 억	254326	N	N	39	N	N
40	20241224	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	-7	5	-0.47	47019111	32269	11.33	1474	1520	1429	1916	1032	1474	1457.10	0.73	0	3394	1586	1530	1490	1434	1394	1510	1414	175	442	500	970	1	1	34958700	513	-7.89	0.64	12	0.09	-186.00	2297.00	1799	20240906	-18.45	747	20241114	96.39	1799	-18.45	20240906	747	96.39	20241114	1799	-18.45	20240906	747	96.39	20241114	0.40	N	002870	500	174 억	254326	N	N	39	N	N
41	20241224	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	1474	0	3	0.00	993486	674	0.24	1474	1475	1474	1916	1032	1474	1474.01	0.73	0	-27	1586	1530	1490	1434	1394	1510	1414	175	442	500	970	1	1	34958700	515	-7.92	0.64	12	0.00	-186.00	2297.00	1799	20240906	-18.07	747	20241114	97.32	1799	-18.07	20240906	747	97.32	20241114	1799	-18.07	20240906	747	97.32	20241114	0.40	N	002870	500	174 억	254326	N	N	39	N	N
42	20241223	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	1474	-64	5	-4.16	424545682	284784	78.02	1538	1546	1450	1999	1077	1538	1490.76	0.77	0	-9223	1732	1635	1550	1453	1368	1592	1410	175	461	500	1010	1	1	34958700	515	-7.92	0.64	12	0.81	-186.00	2297.00	1799	20240906	-18.07	747	20241114	97.32	1799	-18.07	20240906	747	97.32	20241114	1799	-18.07	20240906	747	97.32	20241114	0.37	N	002870	500	174 억	269969	N	N	39	N	N
43	20241223	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1458	-80	5	-5.20	392627979	263036	72.06	1538	1546	1450	1999	1077	1538	1492.68	0.77	0	-9296	1732	1635	1550	1453	1368	1592	1410	175	461	500	1010	1	1	34958700	510	-7.84	0.63	12	0.75	-186.00	2297.00	1799	20240906	-18.95	747	20241114	95.18	1799	-18.95	20240906	747	95.18	20241114	1799	-18.95	20240906	747	95.18	20241114	0.37	N	002870	500	174 억	269969	N	N	6	N	N
44	20241223	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	1501	-37	5	-2.41	334921465	224087	61.39	1538	1546	1450	1999	1077	1538	1494.60	0.77	0	-2644	1732	1635	1550	1453	1368	1592	1410	175	461	500	1010	1	1	34958700	525	-8.07	0.65	12	0.64	-186.00	2297.00	1799	20240906	-16.56	747	20241114	100.94	1799	-16.56	20240906	747	100.94	20241114	1799	-16.56	20240906	747	100.94	20241114	0.37	N	002870	500	174 억	269969	N	N	6	N	N
45	20241223	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	-36	5	-2.34	304492138	203774	55.82	1538	1546	1450	1999	1077	1538	1494.26	0.77	0	-3051	1732	1635	1550	1453	1368	1592	1410	175	461	500	1010	1	1	34958700	525	-8.08	0.65	12	0.58	-186.00	2297.00	1799	20240906	-16.51	747	20241114	101.07	1799	-16.51	20240906	747	101.07	20241114	1799	-16.51	20240906	747	101.07	20241114	0.37	N	002870	500	174 억	269969	N	N	6	N	N
46	20241223	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	-74	5	-4.81	291671085	195128	53.46	1538	1546	1450	1999	1077	1538	1494.77	0.77	0	-3282	1732	1635	1550	1453	1368	1592	1410	175	461	500	1010	1	1	34958700	512	-7.87	0.64	12	0.56	-186.00	2297.00	1799	20240906	-18.62	747	20241114	95.98	1799	-18.62	20240906	747	95.98	20241114	1799	-18.62	20240906	747	95.98	20241114	0.37	N	002870	500	174 억	269969	N	N	6	N	N
47	20241223	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	1514	-24	5	-1.56	193064245	130268	35.69	1538	1538	1450	1999	1077	1538	1482.05	0.77	0	21182	1732	1635	1550	1453	1368	1592	1410	175	461	500	1010	1	1	34958700	529	-8.14	0.66	12	0.37	-186.00	2297.00	1799	20240906	-15.84	747	20241114	102.68	1799	-15.84	20240906	747	102.68	20241114	1799	-15.84	20240906	747	102.68	20241114	0.37	N	002870	500	174 억	269969	N	N	6	N	N
48	20241223	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1471	-67	5	-4.36	93115219	61937	16.97	1538	1538	1470	1999	1077	1538	1503.39	0.77	0	-766	1732	1635	1550	1453	1368	1592	1410	175	461	500	1010	1	1	34958700	514	-7.91	0.64	12	0.18	-186.00	2297.00	1799	20240906	-18.23	747	20241114	96.92	1799	-18.23	20240906	747	96.92	20241114	1799	-18.23	20240906	747	96.92	20241114	0.37	N	002870	500	174 억	269969	N	N	6	N	N
49	20241223	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	1538	0	3	0.00	990472	644	0.18	1538	1538	1538	1999	1077	1538	1538.00	0.77	0	-321	1732	1635	1550	1453	1368	1592	1410	175	461	500	1010	1	1	34958700	538	-8.27	0.67	12	0.00	-186.00	2297.00	1799	20240906	-14.51	747	20241114	105.89	1799	-14.51	20240906	747	105.89	20241114	1799	-14.51	20240906	747	105.89	20241114	0.37	N	002870	500	174 억	269969	N	N	6	N	N
50	20241220	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	1538	-73	5	-4.53	560331738	364734	46.61	1602	1647	1465	2090	1128	1611	1536.28	0.99	0	-89637	1814	1712	1574	1472	1334	1763	1523	175	479	500	1060	1	1	34958700	538	-8.27	0.67	12	1.04	-186.00	2297.00	1799	20240906	-14.51	747	20241114	105.89	1799	-14.51	20240906	747	105.89	20241114	1799	-14.51	20240906	747	105.89	20241114	0.36	N	002870	500	174 억	345090	N	N	6	N	N
51	20241220	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	1491	-120	5	-7.45	504950069	328893	42.03	1602	1647	1465	2090	1128	1611	1535.30	0.99	0	-71583	1814	1712	1574	1472	1334	1763	1523	175	479	500	1060	1	1	34958700	521	-8.02	0.65	12	0.94	-186.00	2297.00	1799	20240906	-17.12	747	20241114	99.60	1799	-17.12	20240906	747	99.60	20241114	1799	-17.12	20240906	747	99.60	20241114	0.36	N	002870	500	174 억	345090	N	N	0	N	N
52	20241220	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	1508	-103	5	-6.39	336199656	216166	27.63	1602	1647	1481	2090	1128	1611	1555.28	0.99	0	-52283	1814	1712	1574	1472	1334	1763	1523	175	479	500	1060	1	1	34958700	527	-8.11	0.66	12	0.62	-186.00	2297.00	1799	20240906	-16.18	747	20241114	101.87	1799	-16.18	20240906	747	101.87	20241114	1799	-16.18	20240906	747	101.87	20241114	0.36	N	002870	500	174 억	345090	N	N	0	N	N
53	20241220	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	1561	-50	5	-3.10	229170171	145660	18.61	1602	1647	1527	2090	1128	1611	1573.32	0.99	0	-32038	1814	1712	1574	1472	1334	1763	1523	175	479	500	1060	1	1	34958700	546	-8.39	0.68	12	0.42	-186.00	2297.00	1799	20240906	-13.23	747	20241114	108.97	1799	-13.23	20240906	747	108.97	20241114	1799	-13.23	20240906	747	108.97	20241114	0.36	N	002870	500	174 억	345090	N	N	0	N	N
54	20241220	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	1586	-25	5	-1.55	196275124	124786	15.95	1602	1647	1527	2090	1128	1611	1572.89	0.99	0	-26119	1814	1712	1574	1472	1334	1763	1523	175	479	500	1060	1	1	34958700	554	-8.53	0.69	12	0.36	-186.00	2297.00	1799	20240906	-11.84	747	20241114	112.32	1799	-11.84	20240906	747	112.32	20241114	1799	-11.84	20240906	747	112.32	20241114	0.36	N	002870	500	174 억	345090	N	N	0	N	N
55	20241220	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	1575	-36	5	-2.23	171954565	109199	13.96	1602	1647	1527	2090	1128	1611	1574.69	0.99	0	-20778	1814	1712	1574	1472	1334	1763	1523	175	479	500	1060	1	1	34958700	551	-8.47	0.69	12	0.31	-186.00	2297.00	1799	20240906	-12.45	747	20241114	110.84	1799	-12.45	20240906	747	110.84	20241114	1799	-12.45	20240906	747	110.84	20241114	0.36	N	002870	500	174 억	345090	N	N	0	N	N
56	20241220	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	1570	-41	5	-2.55	82082127	51492	6.58	1602	1647	1563	2090	1128	1611	1594.08	0.99	0	-13648	1814	1712	1574	1472	1334	1763	1523	175	479	500	1060	1	1	34958700	549	-8.44	0.68	12	0.15	-186.00	2297.00	1799	20240906	-12.73	747	20241114	110.17	1799	-12.73	20240906	747	110.17	20241114	1799	-12.73	20240906	747	110.17	20241114	0.36	N	002870	500	174 억	345090	N	N	0	N	N
57	20241220	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	1602	-9	5	-0.56	4568216	2856	0.36	1602	1602	1592	2090	1128	1611	1599.52	0.99	0	1531	1814	1712	1574	1472	1334	1763	1523	175	479	500	1060	1	1	34958700	560	-8.61	0.70	12	0.01	-186.00	2297.00	1799	20240906	-10.95	747	20241114	114.46	1799	-10.95	20240906	747	114.46	20241114	1799	-10.95	20240906	747	114.46	20241114	0.36	N	002870	500	174 억	345090	N	N	0	N	N
58	20241219	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	1611	81	2	5.29	1232921820	781772	65.29	1531	1676	1436	1989	1071	1530	1577.03	1.10	0	-42002	1784	1657	1524	1397	1264	1720	1460	175	459	500	1000	1	1	34958700	563	-8.66	0.70	12	2.24	-186.00	2297.00	1799	20240906	-10.45	747	20241114	115.66	1799	-10.45	20240906	747	115.66	20241114	1799	-10.45	20240906	747	115.66	20241114	0.37	N	002870	500	174 억	386255	N	N	33	N	N
59	20241219	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	1600	70	2	4.58	1197483401	759737	63.45	1531	1676	1436	1989	1071	1530	1576.18	1.10	0	-50918	1784	1657	1524	1397	1264	1720	1460	175	459	500	1000	1	1	34958700	559	-8.60	0.70	12	2.17	-186.00	2297.00	1799	20240906	-11.06	747	20241114	114.19	1799	-11.06	20240906	747	114.19	20241114	1799	-11.06	20240906	747	114.19	20241114	0.37	N	002870	500	174 억	386255	N	N	33	N	N
60	20241219	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	1611	81	2	5.29	1109105512	704924	58.87	1531	1676	1436	1989	1071	1530	1573.37	1.10	0	-44791	1784	1657	1524	1397	1264	1720	1460	175	459	500	1000	1	1	34958700	563	-8.66	0.70	12	2.02	-186.00	2297.00	1799	20240906	-10.45	747	20241114	115.66	1799	-10.45	20240906	747	115.66	20241114	1799	-10.45	20240906	747	115.66	20241114	0.37	N	002870	500	174 억	386255	N	N	33	N	N
61	20241219	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	1623	93	2	6.08	983467586	627705	52.42	1531	1676	1436	1989	1071	1530	1566.77	1.10	0	-47187	1784	1657	1524	1397	1264	1720	1460	175	459	500	1000	1	1	34958700	567	-8.73	0.71	12	1.80	-186.00	2297.00	1799	20240906	-9.78	747	20241114	117.27	1799	-9.78	20240906	747	117.27	20241114	1799	-9.78	20240906	747	117.27	20241114	0.37	N	002870	500	174 억	386255	N	N	33	N	N
62	20241219	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	1611	81	2	5.29	561538643	368500	30.77	1531	1641	1436	1989	1071	1530	1523.85	1.10	0	-65768	1784	1657	1524	1397	1264	1720	1460	175	459	500	1000	1	1	34958700	563	-8.66	0.70	12	1.05	-186.00	2297.00	1799	20240906	-10.45	747	20241114	115.66	1799	-10.45	20240906	747	115.66	20241114	1799	-10.45	20240906	747	115.66	20241114	0.37	N	002870	500	174 억	386255	N	N	33	N	N
63	20241219	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	1479	-51	5	-3.33	339927828	228306	19.07	1531	1536	1436	1989	1071	1530	1488.91	1.10	0	-48158	1784	1657	1524	1397	1264	1720	1460	175	459	500	1000	1	1	34958700	517	-7.95	0.64	12	0.65	-186.00	2297.00	1799	20240906	-17.79	747	20241114	97.99	1799	-17.79	20240906	747	97.99	20241114	1799	-17.79	20240906	747	97.99	20241114	0.37	N	002870	500	174 억	386255	N	N	33	N	N
64	20241219	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	-66	5	-4.31	267662658	178912	14.94	1531	1536	1438	1989	1071	1530	1496.06	1.10	0	-27317	1784	1657	1524	1397	1264	1720	1460	175	459	500	1000	1	1	34958700	512	-7.87	0.64	12	0.51	-186.00	2297.00	1799	20240906	-18.62	747	20241114	95.98	1799	-18.62	20240906	747	95.98	20241114	1799	-18.62	20240906	747	95.98	20241114	0.37	N	002870	500	174 억	386255	N	N	33	N	N
65	20241219	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	1535	5	2	0.33	80327991	52515	4.39	1531	1535	1500	1989	1071	1530	1529.62	1.10	0	-26315	1784	1657	1524	1397	1264	1720	1460	175	459	500	1000	1	1	34958700	537	-8.25	0.67	12	0.15	-186.00	2297.00	1799	20240906	-14.67	747	20241114	105.49	1799	-14.67	20240906	747	105.49	20241114	1799	-14.67	20240906	747	105.49	20241114	0.37	N	002870	500	174 억	386255	N	N	33	N	N
66	20241218	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	1530	130	2	9.29	1818228692	1178746	889.05	1408	1651	1391	1820	980	1400	1542.51	0.64	0	169337	1474	1437	1410	1373	1346	1455	1391	175	420	500	920	1	1	34958700	535	-8.23	0.67	12	3.37	-186.00	2297.00	1799	20240906	-14.95	747	20241114	104.82	1799	-14.95	20240906	747	104.82	20241114	1799	-14.95	20240906	747	104.82	20241114	0.33	N	002870	500	174 억	222448	N	N	33	N	N
67	20241218	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	1508	108	2	7.71	1732191067	1121905	846.18	1408	1651	1391	1820	980	1400	1543.97	0.64	0	158988	1474	1437	1410	1373	1346	1455	1391	175	420	500	920	1	1	34958700	527	-8.11	0.66	12	3.21	-186.00	2297.00	1799	20240906	-16.18	747	20241114	101.87	1799	-16.18	20240906	747	101.87	20241114	1799	-16.18	20240906	747	101.87	20241114	0.33	N	002870	500	174 억	222448	N	N	0	N	N
68	20241218	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	1575	175	2	12.50	1545628597	1000528	754.63	1408	1651	1391	1820	980	1400	1544.81	0.64	0	124746	1474	1437	1410	1373	1346	1455	1391	175	420	500	920	1	1	34958700	551	-8.47	0.69	12	2.86	-186.00	2297.00	1799	20240906	-12.45	747	20241114	110.84	1799	-12.45	20240906	747	110.84	20241114	1799	-12.45	20240906	747	110.84	20241114	0.33	N	002870	500	174 억	222448	N	N	0	N	N
69	20241218	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	1551	151	2	10.79	862311642	568433	428.73	1408	1600	1391	1820	980	1400	1517.00	0.64	0	19496	1474	1437	1410	1373	1346	1455	1391	175	420	500	920	1	1	34958700	542	-8.34	0.68	12	1.63	-186.00	2297.00	1799	20240906	-13.79	747	20241114	107.63	1799	-13.79	20240906	747	107.63	20241114	1799	-13.79	20240906	747	107.63	20241114	0.33	N	002870	500	174 억	222448	N	N	0	N	N
70	20241218	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1491	91	2	6.50	312661171	212401	160.20	1408	1514	1391	1820	980	1400	1472.03	0.64	0	47646	1474	1437	1410	1373	1346	1455	1391	175	420	500	920	1	1	34958700	521	-8.02	0.65	12	0.61	-186.00	2297.00	1799	20240906	-17.12	747	20241114	99.60	1799	-17.12	20240906	747	99.60	20241114	1799	-17.12	20240906	747	99.60	20241114	0.33	N	002870	500	174 억	222448	N	N	0	N	N
71	20241218	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	1465	65	2	4.64	111825332	77295	58.30	1408	1477	1391	1820	980	1400	1446.73	0.64	0	15745	1474	1437	1410	1373	1346	1455	1391	175	420	500	920	1	1	34958700	512	-7.88	0.64	12	0.22	-186.00	2297.00	1799	20240906	-18.57	747	20241114	96.12	1799	-18.57	20240906	747	96.12	20241114	1799	-18.57	20240906	747	96.12	20241114	0.33	N	002870	500	174 억	222448	N	N	0	N	N
72	20241218	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	1449	49	2	3.50	38222166	26778	20.20	1408	1452	1391	1820	980	1400	1427.37	0.64	0	-1190	1474	1437	1410	1373	1346	1455	1391	175	420	500	920	1	1	34958700	507	-7.79	0.63	12	0.08	-186.00	2297.00	1799	20240906	-19.46	747	20241114	93.98	1799	-19.46	20240906	747	93.98	20241114	1799	-19.46	20240906	747	93.98	20241114	0.33	N	002870	500	174 억	222448	N	N	0	N	N
73	20241218	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	-5	5	-0.36	4311424	3090	2.33	1408	1408	1395	1820	980	1400	1395.28	0.64	0	0	1474	1437	1410	1373	1346	1455	1391	175	420	500	920	1	1	34958700	488	-7.50	0.61	12	0.01	-186.00	2297.00	1799	20240906	-22.46	747	20241114	86.75	1799	-22.46	20240906	747	86.75	20241114	1799	-22.46	20240906	747	86.75	20241114	0.33	N	002870	500	174 억	222448	N	N	0	N	N
74	20241217	160138	57	100.00	KOSPI		N	N	N	N	N	1400	3	2	0.21	188423652	132546	43.67	1397	1447	1383	1816	978	1397	1421.58	0.55	0	26104	1535	1465	1390	1320	1245	1428	1283	175	419	500	920	1	1	34958700	489	-7.53	0.61	12	0.38	-186.00	2297.00	1799	20240906	-22.18	747	20241114	87.42	1799	-22.18	20240906	747	87.42	20241114	1799	-22.18	20240906	747	87.42	20241114	0.30	N	002870	500	174 억	194004	N	N	1	N	N
75	20241217	150137	57	100.00	KOSPI		N	N	N	N	N	1417	20	2	1.43	178451715	125440	41.33	1397	1447	1383	1816	978	1397	1422.61	0.55	0	26468	1535	1465	1390	1320	1245	1428	1283	175	419	500	920	1	1	34958700	495	-7.62	0.62	12	0.36	-186.00	2297.00	1799	20240906	-21.23	747	20241114	89.69	1799	-21.23	20240906	747	89.69	20241114	1799	-21.23	20240906	747	89.69	20241114	0.30	N	002870	500	174 억	194004	N	N	1	N	N
76	20241217	140139	57	100.00	KOSPI		N	N	N	N	N	1414	17	2	1.22	151157632	106018	34.93	1397	1447	1383	1816	978	1397	1425.77	0.55	0	22026	1535	1465	1390	1320	1245	1428	1283	175	419	500	920	1	1	34958700	494	-7.60	0.62	12	0.30	-186.00	2297.00	1799	20240906	-21.40	747	20241114	89.29	1799	-21.40	20240906	747	89.29	20241114	1799	-21.40	20240906	747	89.29	20241114	0.30	N	002870	500	174 억	194004	N	N	1	N	N
77	20241217	130135	57	100.00	KOSPI		N	N	N	N	N	1436	39	2	2.79	129110965	90483	29.81	1397	1447	1383	1816	978	1397	1426.91	0.55	0	17642	1535	1465	1390	1320	1245	1428	1283	175	419	500	920	1	1	34958700	502	-7.72	0.63	12	0.26	-186.00	2297.00	1799	20240906	-20.18	747	20241114	92.24	1799	-20.18	20240906	747	92.24	20241114	1799	-20.18	20240906	747	92.24	20241114	0.30	N	002870	500	174 억	194004	N	N	1	N	N
78	20241217	120138	57	100.00	KOSPI		N	N	N	N	N	1443	46	2	3.29	119886941	84039	27.69	1397	1447	1383	1816	978	1397	1426.56	0.55	0	17507	1535	1465	1390	1320	1245	1428	1283	175	419	500	920	1	1	34958700	504	-7.76	0.63	12	0.24	-186.00	2297.00	1799	20240906	-19.79	747	20241114	93.17	1799	-19.79	20240906	747	93.17	20241114	1799	-19.79	20240906	747	93.17	20241114	0.30	N	002870	500	174 억	194004	N	N	1	N	N
79	20241217	110137	57	100.00	KOSPI		N	N	N	N	N	1420	23	2	1.65	111551334	78245	25.78	1397	1447	1383	1816	978	1397	1425.67	0.55	0	16726	1535	1465	1390	1320	1245	1428	1283	175	419	500	920	1	1	34958700	496	-7.63	0.62	12	0.22	-186.00	2297.00	1799	20240906	-21.07	747	20241114	90.09	1799	-21.07	20240906	747	90.09	20241114	1799	-21.07	20240906	747	90.09	20241114	0.30	N	002870	500	174 억	194004	N	N	1	N	N
80	20241217	100138	57	100.00	KOSPI		N	N	N	N	N	1431	34	2	2.43	40537894	28334	9.34	1397	1438	1383	1816	978	1397	1430.72	0.55	0	-3444	1535	1465	1390	1320	1245	1428	1283	175	419	500	920	1	1	34958700	500	-7.69	0.62	12	0.08	-186.00	2297.00	1799	20240906	-20.46	747	20241114	91.57	1799	-20.46	20240906	747	91.57	20241114	1799	-20.46	20240906	747	91.57	20241114	0.30	N	002870	500	174 억	194004	N	N	1	N	N
81	20241217	090137	57	100.00	KOSPI		N	N	N	N	N	1383	-14	5	-1.00	191386	138	0.05	1397	1397	1383	1816	978	1397	1386.86	0.55	0	64	1535	1465	1390	1320	1245	1428	1283	175	419	500	920	1	1	34958700	483	-7.44	0.60	12	0.00	-186.00	2297.00	1799	20240906	-23.12	747	20241114	85.14	1799	-23.12	20240906	747	85.14	20241114	1799	-23.12	20240906	747	85.14	20241114	0.30	N	002870	500	174 억	194004	N	N	1	N	N
82	20241216	160137	57	100.00	KOSPI		N	N	N	N	N	1397	-50	5	-3.46	421558351	303516	177.73	1430	1460	1315	1881	1013	1447	1388.92	0.66	0	-38218	1531	1488	1424	1381	1317	1510	1403	175	434	500	950	1	1	34958700	488	-7.51	0.61	12	0.87	-186.00	2297.00	1799	20240906	-22.35	747	20241114	87.01	1799	-22.35	20240906	747	87.01	20241114	1799	-22.35	20240906	747	87.01	20241114	0.26	N	002870	500	174 억	230368	N	N	1	N	N
83	20241216	150138	57	100.00	KOSPI		N	N	N	N	N	1376	-71	5	-4.91	398777493	287159	168.15	1430	1460	1315	1881	1013	1447	1388.70	0.66	0	-30429	1531	1488	1424	1381	1317	1510	1403	175	434	500	950	1	1	34958700	481	-7.40	0.60	12	0.82	-186.00	2297.00	1799	20240906	-23.51	747	20241114	84.20	1799	-23.51	20240906	747	84.20	20241114	1799	-23.51	20240906	747	84.20	20241114	0.26	N	002870	500	174 억	230368	N	N	37	N	N
84	20241216	140137	57	100.00	KOSPI		N	N	N	N	N	1391	-56	5	-3.87	348747712	250783	146.85	1430	1460	1315	1881	1013	1447	1390.64	0.66	0	-29925	1531	1488	1424	1381	1317	1510	1403	175	434	500	950	1	1	34958700	486	-7.48	0.61	12	0.72	-186.00	2297.00	1799	20240906	-22.68	747	20241114	86.21	1799	-22.68	20240906	747	86.21	20241114	1799	-22.68	20240906	747	86.21	20241114	0.26	N	002870	500	174 억	230368	N	N	37	N	N
85	20241216	130138	57	100.00	KOSPI		N	N	N	N	N	1440	-7	5	-0.48	287922545	207687	121.62	1430	1460	1315	1881	1013	1447	1386.33	0.66	0	-30771	1531	1488	1424	1381	1317	1510	1403	175	434	500	950	1	1	34958700	503	-7.74	0.63	12	0.59	-186.00	2297.00	1799	20240906	-19.96	747	20241114	92.77	1799	-19.96	20240906	747	92.77	20241114	1799	-19.96	20240906	747	92.77	20241114	0.26	N	002870	500	174 억	230368	N	N	37	N	N
86	20241216	120138	57	100.00	KOSPI		N	N	N	N	N	1440	-7	5	-0.48	277540255	200448	117.38	1430	1460	1315	1881	1013	1447	1384.60	0.66	0	-29244	1531	1488	1424	1381	1317	1510	1403	175	434	500	950	1	1	34958700	503	-7.74	0.63	12	0.57	-186.00	2297.00	1799	20240906	-19.96	747	20241114	92.77	1799	-19.96	20240906	747	92.77	20241114	1799	-19.96	20240906	747	92.77	20241114	0.26	N	002870	500	174 억	230368	N	N	37	N	N
87	20241216	110138	57	100.00	KOSPI		N	N	N	N	N	1410	-37	5	-2.56	218700798	159760	93.55	1430	1447	1315	1881	1013	1447	1368.93	0.66	0	-16206	1531	1488	1424	1381	1317	1510	1403	175	434	500	950	1	1	34958700	493	-7.58	0.61	12	0.46	-186.00	2297.00	1799	20240906	-21.62	747	20241114	88.76	1799	-21.62	20240906	747	88.76	20241114	1799	-21.62	20240906	747	88.76	20241114	0.26	N	002870	500	174 억	230368	N	N	37	N	N
88	20241216	100137	57	100.00	KOSPI		N	N	N	N	N	1345	-102	5	-7.05	124571219	91073	53.33	1430	1447	1333	1881	1013	1447	1367.82	0.66	0	-5665	1531	1488	1424	1381	1317	1510	1403	175	434	500	950	1	1	34958700	470	-7.23	0.59	12	0.26	-186.00	2297.00	1799	20240906	-25.24	747	20241114	80.05	1799	-25.24	20240906	747	80.05	20241114	1799	-25.24	20240906	747	80.05	20241114	0.26	N	002870	500	174 억	230368	N	N	37	N	N
89	20241216	090138	57	100.00	KOSPI		N	N	N	N	N	1447	0	3	0.00	464907	325	0.19	1430	1447	1428	1881	1013	1447	1430.48	0.66	0	50	1531	1488	1424	1381	1317	1510	1403	175	434	500	950	1	1	34958700	506	-7.78	0.63	12	0.00	-186.00	2297.00	1799	20240906	-19.57	747	20241114	93.71	1799	-19.57	20240906	747	93.71	20241114	1799	-19.57	20240906	747	93.71	20241114	0.26	N	002870	500	174 억	230368	N	N	37	N	N
90	20241213	160133	57	100.00	KOSPI		N	N	N	N	N	1447	43	2	3.06	242477101	170673	67.06	1429	1467	1360	1825	983	1404	1420.71	0.69	0	-6556	1520	1461	1426	1367	1332	1444	1350	175	421	500	920	1	1	34958700	506	-7.78	0.63	12	0.49	-186.00	2297.00	1799	20240906	-19.57	747	20241114	93.71	1799	-19.57	20240906	747	93.71	20241114	1799	-19.57	20240906	747	93.71	20241114	0.26	N	002870	500	174 억	240778	N	N	37	N	N
91	20241213	150137	57	100.00	KOSPI		N	N	N	N	N	1459	55	2	3.92	196935444	139490	54.81	1429	1467	1360	1825	983	1404	1411.82	0.69	0	-3705	1520	1461	1426	1367	1332	1444	1350	175	421	500	920	1	1	34958700	510	-7.84	0.64	12	0.40	-186.00	2297.00	1799	20240906	-18.90	747	20241114	95.31	1799	-18.90	20240906	747	95.31	20241114	1799	-18.90	20240906	747	95.31	20241114	0.26	N	002870	500	174 억	240778	N	N	0	N	N
92	20241213	140138	57	100.00	KOSPI		N	N	N	N	N	1411	7	2	0.50	117143077	84231	33.10	1429	1431	1360	1825	983	1404	1390.74	0.69	0	-5444	1520	1461	1426	1367	1332	1444	1350	175	421	500	920	1	1	34958700	493	-7.59	0.61	12	0.24	-186.00	2297.00	1799	20240906	-21.57	747	20241114	88.89	1799	-21.57	20240906	747	88.89	20241114	1799	-21.57	20240906	747	88.89	20241114	0.26	N	002870	500	174 억	240778	N	N	0	N	N
93	20241213	130138	57	100.00	KOSPI		N	N	N	N	N	1394	-10	5	-0.71	95090296	68439	26.89	1429	1431	1360	1825	983	1404	1389.42	0.69	0	-3782	1520	1461	1426	1367	1332	1444	1350	175	421	500	920	1	1	34958700	487	-7.49	0.61	12	0.20	-186.00	2297.00	1799	20240906	-22.51	747	20241114	86.61	1799	-22.51	20240906	747	86.61	20241114	1799	-22.51	20240906	747	86.61	20241114	0.26	N	002870	500	174 억	240778	N	N	0	N	N
94	20241213	120138	57	100.00	KOSPI		N	N	N	N	N	1389	-15	5	-1.07	94465556	67992	26.72	1429	1431	1360	1825	983	1404	1389.36	0.69	0	-3664	1520	1461	1426	1367	1332	1444	1350	175	421	500	920	1	1	34958700	486	-7.47	0.60	12	0.19	-186.00	2297.00	1799	20240906	-22.79	747	20241114	85.94	1799	-22.79	20240906	747	85.94	20241114	1799	-22.79	20240906	747	85.94	20241114	0.26	N	002870	500	174 억	240778	N	N	0	N	N
95	20241213	110137	57	100.00	KOSPI		N	N	N	N	N	1401	-3	5	-0.21	83809903	60339	23.71	1429	1431	1360	1825	983	1404	1388.98	0.69	0	-4989	1520	1461	1426	1367	1332	1444	1350	175	421	500	920	1	1	34958700	490	-7.53	0.61	12	0.17	-186.00	2297.00	1799	20240906	-22.12	747	20241114	87.55	1799	-22.12	20240906	747	87.55	20241114	1799	-22.12	20240906	747	87.55	20241114	0.26	N	002870	500	174 억	240778	N	N	0	N	N
96	20241213	100137	57	100.00	KOSPI		N	N	N	N	N	1389	-15	5	-1.07	72093862	51815	20.36	1429	1431	1369	1825	983	1404	1391.37	0.69	0	-5951	1520	1461	1426	1367	1332	1444	1350	175	421	500	920	1	1	34958700	486	-7.47	0.60	12	0.15	-186.00	2297.00	1799	20240906	-22.79	747	20241114	85.94	1799	-22.79	20240906	747	85.94	20241114	1799	-22.79	20240906	747	85.94	20241114	0.26	N	002870	500	174 억	240778	N	N	0	N	N
97	20241213	090137	57	100.00	KOSPI		N	N	N	N	N	1428	24	2	1.71	247215	173	0.07	1429	1429	1428	1825	983	1404	1428.99	0.69	0	-56	1520	1461	1426	1367	1332	1444	1350	175	421	500	920	1	1	34958700	499	-7.68	0.62	12	0.00	-186.00	2297.00	1799	20240906	-20.62	747	20241114	91.16	1799	-20.62	20240906	747	91.16	20241114	1799	-20.62	20240906	747	91.16	20241114	0.26	N	002870	500	174 억	240778	N	N	0	N	N
98	20241212	160138	57	100.00	KOSPI		N	N	N	N	N	1404	-22	5	-1.54	365503644	254506	68.43	1427	1485	1391	1853	999	1426	1436.13	0.82	0	-46759	1557	1491	1422	1356	1287	1524	1389	175	427	500	940	1	1	34958700	491	-7.55	0.61	12	0.73	-186.00	2297.00	1799	20240906	-21.96	747	20241114	87.95	1799	-21.96	20240906	747	87.95	20241114	1799	-21.96	20240906	747	87.95	20241114	0.22	N	002870	500	174 억	288128	N	N	0	N	N
99	20241212	150137	57	100.00	KOSPI		N	N	N	N	N	1404	-22	5	-1.54	343394181	238735	64.19	1427	1485	1391	1853	999	1426	1438.39	0.82	0	-41524	1557	1491	1422	1356	1287	1524	1389	175	427	500	940	1	1	34958700	491	-7.55	0.61	12	0.68	-186.00	2297.00	1799	20240906	-21.96	747	20241114	87.95	1799	-21.96	20240906	747	87.95	20241114	1799	-21.96	20240906	747	87.95	20241114	0.22	N	002870	500	174 억	288128	N	N	0	N	N
100	20241212	140138	57	100.00	KOSPI		N	N	N	N	N	1406	-20	5	-1.40	297554133	206054	55.40	1427	1485	1404	1853	999	1426	1444.06	0.82	0	-33105	1557	1491	1422	1356	1287	1524	1389	175	427	500	940	1	1	34958700	492	-7.56	0.61	12	0.59	-186.00	2297.00	1799	20240906	-21.85	747	20241114	88.22	1799	-21.85	20240906	747	88.22	20241114	1799	-21.85	20240906	747	88.22	20241114	0.22	N	002870	500	174 억	288128	N	N	0	N	N
101	20241212	130138	57	100.00	KOSPI		N	N	N	N	N	1432	6	2	0.42	247172454	170479	45.84	1427	1485	1404	1853	999	1426	1449.87	0.82	0	-27039	1557	1491	1422	1356	1287	1524	1389	175	427	500	940	1	1	34958700	501	-7.70	0.62	12	0.49	-186.00	2297.00	1799	20240906	-20.40	747	20241114	91.70	1799	-20.40	20240906	747	91.70	20241114	1799	-20.40	20240906	747	91.70	20241114	0.22	N	002870	500	174 억	288128	N	N	0	N	N
102	20241212	120136	57	100.00	KOSPI		N	N	N	N	N	1440	14	2	0.98	239730247	165277	44.44	1427	1485	1404	1853	999	1426	1450.48	0.82	0	-23856	1557	1491	1422	1356	1287	1524	1389	175	427	500	940	1	1	34958700	503	-7.74	0.63	12	0.47	-186.00	2297.00	1799	20240906	-19.96	747	20241114	92.77	1799	-19.96	20240906	747	92.77	20241114	1799	-19.96	20240906	747	92.77	20241114	0.22	N	002870	500	174 억	288128	N	N	0	N	N
103	20241212	110136	57	100.00	KOSPI		N	N	N	N	N	1422	-4	5	-0.28	212990675	146386	39.36	1427	1485	1404	1853	999	1426	1454.99	0.82	0	-26764	1557	1491	1422	1356	1287	1524	1389	175	427	500	940	1	1	34958700	497	-7.65	0.62	12	0.42	-186.00	2297.00	1799	20240906	-20.96	747	20241114	90.36	1799	-20.96	20240906	747	90.36	20241114	1799	-20.96	20240906	747	90.36	20241114	0.22	N	002870	500	174 억	288128	N	N	0	N	N
104	20241212	100137	57	100.00	KOSPI		N	N	N	N	N	1447	21	2	1.47	156688447	107059	28.78	1427	1485	1404	1853	999	1426	1463.57	0.82	0	-11631	1557	1491	1422	1356	1287	1524	1389	175	427	500	940	1	1	34958700	506	-7.78	0.63	12	0.31	-186.00	2297.00	1799	20240906	-19.57	747	20241114	93.71	1799	-19.57	20240906	747	93.71	20241114	1799	-19.57	20240906	747	93.71	20241114	0.22	N	002870	500	174 억	288128	N	N	0	N	N
105	20241212	090138	57	100.00	KOSPI		N	N	N	N	N	1426	0	3	0.00	6732715	4719	1.27	1427	1428	1426	1853	999	1426	1426.72	0.82	0	56	1557	1491	1422	1356	1287	1524	1389	175	427	500	940	1	1	34958700	499	-7.67	0.62	12	0.01	-186.00	2297.00	1799	20240906	-20.73	747	20241114	90.90	1799	-20.73	20240906	747	90.90	20241114	1799	-20.73	20240906	747	90.90	20241114	0.22	N	002870	500	174 억	288128	N	N	0	N	N
106	20241211	160136	57	100.00	KOSPI		N	N	N	N	N	1426	6	2	0.42	524853150	371867	59.73	1420	1488	1353	1846	994	1420	1411.40	1.04	0	-67840	1575	1497	1342	1264	1109	1536	1303	175	426	500	930	1	1	34958700	499	-7.67	0.62	12	1.06	-186.00	2297.00	1799	20240906	-20.73	747	20241114	90.90	1799	-20.73	20240906	747	90.90	20241114	1799	-20.73	20240906	747	90.90	20241114	0.20	N	002870	500	174 억	364091	N	N	1	N	N
107	20241211	150129	57	100.00	KOSPI		N	N	N	N	N	1405	-15	5	-1.06	478093865	338943	54.45	1420	1488	1353	1846	994	1420	1410.54	1.04	0	-62117	1575	1497	1342	1264	1109	1536	1303	175	426	500	930	1	1	34958700	491	-7.55	0.61	12	0.97	-186.00	2297.00	1799	20240906	-21.90	747	20241114	88.09	1799	-21.90	20240906	747	88.09	20241114	1799	-21.90	20240906	747	88.09	20241114	0.20	N	002870	500	174 억	364091	N	N	1	N	N
108	20241211	140137	57	100.00	KOSPI		N	N	N	N	N	1414	-6	5	-0.42	442946566	314053	50.45	1420	1488	1353	1846	994	1420	1410.42	1.04	0	-58466	1575	1497	1342	1264	1109	1536	1303	175	426	500	930	1	1	34958700	494	-7.60	0.62	12	0.90	-186.00	2297.00	1799	20240906	-21.40	747	20241114	89.29	1799	-21.40	20240906	747	89.29	20241114	1799	-21.40	20240906	747	89.29	20241114	0.20	N	002870	500	174 억	364091	N	N	1	N	N
109	20241211	130137	57	100.00	KOSPI		N	N	N	N	N	1372	-48	5	-3.38	385453741	272683	43.80	1420	1488	1359	1846	994	1420	1413.56	1.04	0	-48619	1575	1497	1342	1264	1109	1536	1303	175	426	500	930	1	1	34958700	480	-7.38	0.60	12	0.78	-186.00	2297.00	1799	20240906	-23.74	747	20241114	83.67	1799	-23.74	20240906	747	83.67	20241114	1799	-23.74	20240906	747	83.67	20241114	0.20	N	002870	500	174 억	364091	N	N	1	N	N
110	20241211	120136	57	100.00	KOSPI		N	N	N	N	N	1409	-11	5	-0.77	307112467	216041	34.70	1420	1488	1378	1846	994	1420	1421.55	1.04	0	-30185	1575	1497	1342	1264	1109	1536	1303	175	426	500	930	1	1	34958700	493	-7.58	0.61	12	0.62	-186.00	2297.00	1799	20240906	-21.68	747	20241114	88.62	1799	-21.68	20240906	747	88.62	20241114	1799	-21.68	20240906	747	88.62	20241114	0.20	N	002870	500	174 억	364091	N	N	1	N	N
111	20241211	110137	57	100.00	KOSPI		N	N	N	N	N	1405	-15	5	-1.06	281029989	197294	31.69	1420	1488	1378	1846	994	1420	1424.42	1.04	0	-27390	1575	1497	1342	1264	1109	1536	1303	175	426	500	930	1	1	34958700	491	-7.55	0.61	12	0.56	-186.00	2297.00	1799	20240906	-21.90	747	20241114	88.09	1799	-21.90	20240906	747	88.09	20241114	1799	-21.90	20240906	747	88.09	20241114	0.20	N	002870	500	174 억	364091	N	N	1	N	N
112	20241211	100137	57	100.00	KOSPI		N	N	N	N	N	1399	-21	5	-1.48	221946237	154850	24.87	1420	1488	1378	1846	994	1420	1433.30	1.04	0	-20572	1575	1497	1342	1264	1109	1536	1303	175	426	500	930	1	1	34958700	489	-7.52	0.61	12	0.44	-186.00	2297.00	1799	20240906	-22.23	747	20241114	87.28	1799	-22.23	20240906	747	87.28	20241114	1799	-22.23	20240906	747	87.28	20241114	0.20	N	002870	500	174 억	364091	N	N	1	N	N
113	20241211	090138	57	100.00	KOSPI		N	N	N	N	N	1380	-40	5	-2.82	13524749	9711	1.56	1420	1420	1378	1846	994	1420	1392.72	1.04	0	2869	1575	1497	1342	1264	1109	1536	1303	175	426	500	930	1	1	34958700	482	-7.42	0.60	12	0.03	-186.00	2297.00	1799	20240906	-23.29	747	20241114	84.74	1799	-23.29	20240906	747	84.74	20241114	1799	-23.29	20240906	747	84.74	20241114	0.20	N	002870	500	174 억	364091	N	N	1	N	N
114	20241210	160137	57	100.00	KOSPI		N	N	N	N	N	1420	210	2	17.36	825730284	617910	342.83	1210	1420	1187	1573	847	1210	1336.25	0.51	0	169090	1276	1242	1209	1175	1142	1243	1176	175	363	500	790	1	1	34958700	496	-7.63	0.62	12	1.77	-186.00	2297.00	1799	20240906	-21.07	747	20241114	90.09	1799	-21.07	20240906	747	90.09	20241114	1799	-21.07	20240906	747	90.09	20241114	0.21	N	002870	500	174 억	177663	N	N	1	N	N
115	20241210	150136	57	100.00	KOSPI		N	N	N	N	N	1380	170	2	14.05	591254994	450421	249.90	1210	1380	1187	1573	847	1210	1312.67	0.51	0	104361	1276	1242	1209	1175	1142	1243	1176	175	363	500	790	1	1	34958700	482	-7.42	0.60	12	1.29	-186.00	2297.00	1799	20240906	-23.29	747	20241114	84.74	1799	-23.29	20240906	747	84.74	20241114	1799	-23.29	20240906	747	84.74	20241114	0.21	N	002870	500	174 억	177663	N	N	0	N	N
116	20241210	140137	57	100.00	KOSPI		N	N	N	N	N	1302	92	2	7.60	400917234	309455	171.69	1210	1344	1187	1573	847	1210	1295.56	0.51	0	62776	1276	1242	1209	1175	1142	1243	1176	175	363	500	790	1	1	34958700	455	-7.00	0.57	12	0.89	-186.00	2297.00	1799	20240906	-27.63	747	20241114	74.30	1799	-27.63	20240906	747	74.30	20241114	1799	-27.63	20240906	747	74.30	20241114	0.21	N	002870	500	174 억	177663	N	N	0	N	N
117	20241210	130136	57	100.00	KOSPI		N	N	N	N	N	1304	94	2	7.77	332874255	257742	143.00	1210	1344	1187	1573	847	1210	1291.50	0.51	0	59853	1276	1242	1209	1175	1142	1243	1176	175	363	500	790	1	1	34958700	456	-7.01	0.57	12	0.74	-186.00	2297.00	1799	20240906	-27.52	747	20241114	74.56	1799	-27.52	20240906	747	74.56	20241114	1799	-27.52	20240906	747	74.56	20241114	0.21	N	002870	500	174 억	177663	N	N	0	N	N
118	20241210	120136	57	100.00	KOSPI		N	N	N	N	N	1312	102	2	8.43	238463740	186506	103.48	1210	1339	1187	1573	847	1210	1278.58	0.51	0	46548	1276	1242	1209	1175	1142	1243	1176	175	363	500	790	1	1	34958700	459	-7.05	0.57	12	0.53	-186.00	2297.00	1799	20240906	-27.07	747	20241114	75.64	1799	-27.07	20240906	747	75.64	20241114	1799	-27.07	20240906	747	75.64	20241114	0.21	N	002870	500	174 억	177663	N	N	0	N	N
119	20241210	110136	57	100.00	KOSPI		N	N	N	N	N	1329	119	2	9.83	189913863	149861	83.15	1210	1330	1187	1573	847	1210	1267.27	0.51	0	48767	1276	1242	1209	1175	1142	1243	1176	175	363	500	790	1	1	34958700	465	-7.15	0.58	12	0.43	-186.00	2297.00	1799	20240906	-26.13	747	20241114	77.91	1799	-26.13	20240906	747	77.91	20241114	1799	-26.13	20240906	747	77.91	20241114	0.21	N	002870	500	174 억	177663	N	N	0	N	N
120	20241210	100136	57	100.00	KOSPI		N	N	N	N	N	1270	60	2	4.96	73943846	60267	33.44	1210	1270	1187	1573	847	1210	1226.94	0.51	0	17217	1276	1242	1209	1175	1142	1243	1176	175	363	500	790	1	1	34958700	444	-6.83	0.55	12	0.17	-186.00	2297.00	1799	20240906	-29.41	747	20241114	70.01	1799	-29.41	20240906	747	70.01	20241114	1799	-29.41	20240906	747	70.01	20241114	0.21	N	002870	500	174 억	177663	N	N	0	N	N
121	20241210	090138	57	100.00	KOSPI		N	N	N	N	N	1210	0	3	0.00	608572	503	0.28	1210	1210	1205	1573	847	1210	1209.88	0.51	0	215	1276	1242	1209	1175	1142	1243	1176	175	363	500	790	1	1	34958700	423	-6.51	0.53	12	0.00	-186.00	2297.00	1799	20240906	-32.74	747	20241114	61.98	1799	-32.74	20240906	747	61.98	20241114	1799	-32.74	20240906	747	61.98	20241114	0.21	N	002870	500	174 억	177663	N	N	0	N	N
122	20241209	160136	57	100.00	KOSPI		N	N	N	N	N	1210	0	3	0.00	215587619	178786	32.72	1210	1243	1176	1573	847	1210	1205.84	0.58	0	-25830	1364	1286	1202	1124	1040	1326	1164	175	363	500	790	1	1	34958700	423	-6.51	0.53	12	0.51	-186.00	2297.00	1799	20240906	-32.74	747	20241114	61.98	1799	-32.74	20240906	747	61.98	20241114	1799	-32.74	20240906	747	61.98	20241114	0.23	N	002870	500	174 억	203848	N	N	0	N	N
123	20241209	150136	57	100.00	KOSPI		N	N	N	N	N	1221	11	2	0.91	196909599	163545	29.93	1210	1243	1176	1573	847	1210	1204.01	0.58	0	-22312	1364	1286	1202	1124	1040	1326	1164	175	363	500	790	1	1	34958700	427	-6.56	0.53	12	0.47	-186.00	2297.00	1799	20240906	-32.13	747	20241114	63.45	1799	-32.13	20240906	747	63.45	20241114	1799	-32.13	20240906	747	63.45	20241114	0.23	N	002870	500	174 억	203848	N	N	0	N	N
124	20241209	140137	57	100.00	KOSPI		N	N	N	N	N	1222	12	2	0.99	183936511	152929	27.98	1210	1243	1176	1573	847	1210	1202.76	0.58	0	-20053	1364	1286	1202	1124	1040	1326	1164	175	363	500	790	1	1	34958700	427	-6.57	0.53	12	0.44	-186.00	2297.00	1799	20240906	-32.07	747	20241114	63.59	1799	-32.07	20240906	747	63.59	20241114	1799	-32.07	20240906	747	63.59	20241114	0.23	N	002870	500	174 억	203848	N	N	0	N	N
125	20241209	130137	57	100.00	KOSPI		N	N	N	N	N	1189	-21	5	-1.74	136223457	113442	20.76	1210	1243	1178	1573	847	1210	1200.82	0.58	0	-3517	1364	1286	1202	1124	1040	1326	1164	175	363	500	790	1	1	34958700	416	-6.39	0.52	12	0.32	-186.00	2297.00	1799	20240906	-33.91	747	20241114	59.17	1799	-33.91	20240906	747	59.17	20241114	1799	-33.91	20240906	747	59.17	20241114	0.23	N	002870	500	174 억	203848	N	N	0	N	N
126	20241209	120137	57	100.00	KOSPI		N	N	N	N	N	1201	-9	5	-0.74	126581604	105460	19.30	1210	1243	1178	1573	847	1210	1200.28	0.58	0	-2154	1364	1286	1202	1124	1040	1326	1164	175	363	500	790	1	1	34958700	420	-6.46	0.52	12	0.30	-186.00	2297.00	1799	20240906	-33.24	747	20241114	60.78	1799	-33.24	20240906	747	60.78	20241114	1799	-33.24	20240906	747	60.78	20241114	0.23	N	002870	500	174 억	203848	N	N	0	N	N
127	20241209	110137	57	100.00	KOSPI		N	N	N	N	N	1183	-27	5	-2.23	100036660	83304	15.24	1210	1243	1183	1573	847	1210	1200.86	0.58	0	15433	1364	1286	1202	1124	1040	1326	1164	175	363	500	790	1	1	34958700	414	-6.36	0.52	12	0.24	-186.00	2297.00	1799	20240906	-34.24	747	20241114	58.37	1799	-34.24	20240906	747	58.37	20241114	1799	-34.24	20240906	747	58.37	20241114	0.23	N	002870	500	174 억	203848	N	N	0	N	N
128	20241209	100137	57	100.00	KOSPI		N	N	N	N	N	1203	-7	5	-0.58	81866063	68001	12.44	1210	1243	1184	1573	847	1210	1203.89	0.58	0	15897	1364	1286	1202	1124	1040	1326	1164	175	363	500	790	1	1	34958700	421	-6.47	0.52	12	0.19	-186.00	2297.00	1799	20240906	-33.13	747	20241114	61.04	1799	-33.13	20240906	747	61.04	20241114	1799	-33.13	20240906	747	61.04	20241114	0.23	N	002870	500	174 억	203848	N	N	0	N	N
129	20241209	090136	57	100.00	KOSPI		N	N	N	N	N	1200	-10	5	-0.83	2765769	2286	0.42	1210	1210	1200	1573	847	1210	1209.87	0.58	0	961	1364	1286	1202	1124	1040	1326	1164	175	363	500	790	1	1	34958700	420	-6.45	0.52	12	0.01	-186.00	2297.00	1799	20240906	-33.30	747	20241114	60.64	1799	-33.30	20240906	747	60.64	20241114	1799	-33.30	20240906	747	60.64	20241114	0.23	N	002870	500	174 억	203848	N	N	0	N	N
130	20241206	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	1210	60	2	5.22	651127915	542694	192.84	1179	1280	1118	1495	805	1150	1199.81	0.46	0	35180	1268	1208	1169	1109	1070	1189	1090	175	345	500	750	1	1	34958700	423	-6.51	0.53	12	1.55	-186.00	2297.00	1799	20240906	-32.74	747	20241114	61.98	1799	-32.74	20240906	747	61.98	20241114	1799	-32.74	20240906	747	61.98	20241114	0.23	N	002870	500	174 억	161506	N	N	0	N	N
131	20241206	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	82	2	7.13	625422513	521692	185.38	1179	1280	1118	1495	805	1150	1198.83	0.46	0	30665	1268	1208	1169	1109	1070	1189	1090	175	345	500	750	1	1	34958700	431	-6.62	0.54	12	1.49	-186.00	2297.00	1799	20240906	-31.52	747	20241114	64.93	1799	-31.52	20240906	747	64.93	20241114	1799	-31.52	20240906	747	64.93	20241114	0.23	N	002870	500	174 억	161506	N	N	0	N	N
132	20241206	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	1243	93	2	8.09	444532061	376293	133.71	1179	1261	1118	1495	805	1150	1181.35	0.46	0	22654	1268	1208	1169	1109	1070	1189	1090	175	345	500	750	1	1	34958700	435	-6.68	0.54	12	1.08	-186.00	2297.00	1799	20240906	-30.91	747	20241114	66.40	1799	-30.91	20240906	747	66.40	20241114	1799	-30.91	20240906	747	66.40	20241114	0.23	N	002870	500	174 억	161506	N	N	0	N	N
133	20241206	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	1119	-31	5	-2.70	286892700	245841	87.36	1179	1204	1118	1495	805	1150	1166.98	0.46	0	28563	1268	1208	1169	1109	1070	1189	1090	175	345	500	750	1	1	34958700	391	-6.02	0.49	12	0.70	-186.00	2297.00	1799	20240906	-37.80	747	20241114	49.80	1799	-37.80	20240906	747	49.80	20241114	1799	-37.80	20240906	747	49.80	20241114	0.23	N	002870	500	174 억	161506	N	N	0	N	N
134	20241206	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	29	2	2.52	241946053	206612	73.42	1179	1204	1145	1495	805	1150	1171.02	0.46	0	24480	1268	1208	1169	1109	1070	1189	1090	175	345	500	750	1	1	34958700	412	-6.34	0.51	12	0.59	-186.00	2297.00	1799	20240906	-34.46	747	20241114	57.83	1799	-34.46	20240906	747	57.83	20241114	1799	-34.46	20240906	747	57.83	20241114	0.23	N	002870	500	174 억	161506	N	N	0	N	N
135	20241206	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	1161	11	2	0.96	169253972	143840	51.11	1179	1204	1155	1495	805	1150	1176.68	0.46	0	20978	1268	1208	1169	1109	1070	1189	1090	175	345	500	750	1	1	34958700	406	-6.24	0.51	12	0.41	-186.00	2297.00	1799	20240906	-35.46	747	20241114	55.42	1799	-35.46	20240906	747	55.42	20241114	1799	-35.46	20240906	747	55.42	20241114	0.23	N	002870	500	174 억	161506	N	N	0	N	N
136	20241206	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	1160	10	2	0.87	82534237	70360	25.00	1179	1196	1155	1495	805	1150	1173.03	0.46	0	-1161	1268	1208	1169	1109	1070	1189	1090	175	345	500	750	1	1	34958700	406	-6.24	0.51	12	0.20	-186.00	2297.00	1799	20240906	-35.52	747	20241114	55.29	1799	-35.52	20240906	747	55.29	20241114	1799	-35.52	20240906	747	55.29	20241114	0.23	N	002870	500	174 억	161506	N	N	0	N	N
137	20241206	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	1155	5	2	0.43	5249658	4462	1.59	1179	1179	1155	1495	805	1150	1176.53	0.46	0	-260	1268	1208	1169	1109	1070	1189	1090	175	345	500	750	1	1	34958700	404	-6.21	0.50	12	0.01	-186.00	2297.00	1799	20240906	-35.80	747	20241114	54.62	1799	-35.80	20240906	747	54.62	20241114	1799	-35.80	20240906	747	54.62	20241114	0.23	N	002870	500	174 억	161506	N	N	0	N	N
138	20241205	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	1150	-80	5	-6.50	329761431	281166	160.41	1229	1229	1130	1599	861	1230	1173.37	0.46	0	1185	1292	1260	1230	1198	1168	1277	1215	175	369	500	810	1	1	34958700	402	-6.18	0.50	12	0.80	-186.00	2297.00	1799	20240906	-36.08	747	20241114	53.95	1799	-36.08	20240906	747	53.95	20241114	1799	-36.08	20240906	747	53.95	20241114	0.23	N	002870	500	174 억	160513	N	N	0	N	N
139	20241205	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	1155	-75	5	-6.10	299225962	254646	145.28	1229	1229	1130	1599	861	1230	1175.07	0.46	0	7632	1292	1260	1230	1198	1168	1277	1215	175	369	500	810	1	1	34958700	404	-6.21	0.50	12	0.73	-186.00	2297.00	1799	20240906	-35.80	747	20241114	54.62	1799	-35.80	20240906	747	54.62	20241114	1799	-35.80	20240906	747	54.62	20241114	0.23	N	002870	500	174 억	160513	N	N	0	N	N
140	20241205	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	1168	-62	5	-5.04	255680186	217136	123.88	1229	1229	1130	1599	861	1230	1177.51	0.46	0	2545	1292	1260	1230	1198	1168	1277	1215	175	369	500	810	1	1	34958700	408	-6.28	0.51	12	0.62	-186.00	2297.00	1799	20240906	-35.08	747	20241114	56.36	1799	-35.08	20240906	747	56.36	20241114	1799	-35.08	20240906	747	56.36	20241114	0.23	N	002870	500	174 억	160513	N	N	0	N	N
141	20241205	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	1196	-34	5	-2.76	146405716	123050	70.20	1229	1229	1163	1599	861	1230	1189.81	0.46	0	-13160	1292	1260	1230	1198	1168	1277	1215	175	369	500	810	1	1	34958700	418	-6.43	0.52	12	0.35	-186.00	2297.00	1799	20240906	-33.52	747	20241114	60.11	1799	-33.52	20240906	747	60.11	20241114	1799	-33.52	20240906	747	60.11	20241114	0.23	N	002870	500	174 억	160513	N	N	0	N	N
142	20241205	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	1198	-32	5	-2.60	114537437	96343	54.96	1229	1229	1163	1599	861	1230	1188.85	0.46	0	-12990	1292	1260	1230	1198	1168	1277	1215	175	369	500	810	1	1	34958700	419	-6.44	0.52	12	0.28	-186.00	2297.00	1799	20240906	-33.41	747	20241114	60.37	1799	-33.41	20240906	747	60.37	20241114	1799	-33.41	20240906	747	60.37	20241114	0.23	N	002870	500	174 억	160513	N	N	0	N	N
143	20241205	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	1210	-20	5	-1.63	104176580	87681	50.02	1229	1229	1163	1599	861	1230	1188.13	0.46	0	-14384	1292	1260	1230	1198	1168	1277	1215	175	369	500	810	1	1	34958700	423	-6.51	0.53	12	0.25	-186.00	2297.00	1799	20240906	-32.74	747	20241114	61.98	1799	-32.74	20240906	747	61.98	20241114	1799	-32.74	20240906	747	61.98	20241114	0.23	N	002870	500	174 억	160513	N	N	0	N	N
144	20241205	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	1185	-45	5	-3.66	85135808	71769	40.94	1229	1229	1163	1599	861	1230	1186.25	0.46	0	-3369	1292	1260	1230	1198	1168	1277	1215	175	369	500	810	1	1	34958700	414	-6.37	0.52	12	0.21	-186.00	2297.00	1799	20240906	-34.13	747	20241114	58.63	1799	-34.13	20240906	747	58.63	20241114	1799	-34.13	20240906	747	58.63	20241114	0.23	N	002870	500	174 억	160513	N	N	0	N	N
145	20241205	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	-8	5	-0.65	2286920	1861	1.06	1229	1229	1222	1599	861	1230	1228.87	0.46	0	-644	1292	1260	1230	1198	1168	1277	1215	175	369	500	810	1	1	34958700	427	-6.57	0.53	12	0.01	-186.00	2297.00	1799	20240906	-32.07	747	20241114	63.59	1799	-32.07	20240906	747	63.59	20241114	1799	-32.07	20240906	747	63.59	20241114	0.23	N	002870	500	174 억	160513	N	N	0	N	N
146	20241204	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	0	3	0.00	214595924	175233	52.23	1229	1262	1200	1599	861	1230	1224.63	0.48	0	-3354	1362	1295	1249	1182	1136	1273	1160	175	369	500	810	1	1	34958700	430	-6.61	0.54	12	0.50	-186.00	2297.00	1799	20240906	-31.63	747	20241114	64.66	1799	-31.63	20240906	747	64.66	20241114	1799	-31.63	20240906	747	64.66	20241114	0.23	N	002870	500	174 억	166524	N	N	1	N	N
147	20241204	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	2	2	0.16	185315284	151650	45.20	1229	1262	1200	1599	861	1230	1221.99	0.48	0	4389	1362	1295	1249	1182	1136	1273	1160	175	369	500	810	1	1	34958700	431	-6.62	0.54	12	0.43	-186.00	2297.00	1799	20240906	-31.52	747	20241114	64.93	1799	-31.52	20240906	747	64.93	20241114	1799	-31.52	20240906	747	64.93	20241114	0.23	N	002870	500	174 억	166524	N	N	1	N	N
148	20241204	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	4	2	0.33	151449164	124047	36.97	1229	1262	1200	1599	861	1230	1220.90	0.48	0	12554	1362	1295	1249	1182	1136	1273	1160	175	369	500	810	1	1	34958700	431	-6.63	0.54	12	0.35	-186.00	2297.00	1799	20240906	-31.41	747	20241114	65.19	1799	-31.41	20240906	747	65.19	20241114	1799	-31.41	20240906	747	65.19	20241114	0.23	N	002870	500	174 억	166524	N	N	1	N	N
149	20241204	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	1249	19	2	1.54	138752890	113773	33.91	1229	1262	1200	1599	861	1230	1219.56	0.48	0	16239	1362	1295	1249	1182	1136	1273	1160	175	369	500	810	1	1	34958700	437	-6.72	0.54	12	0.33	-186.00	2297.00	1799	20240906	-30.57	747	20241114	67.20	1799	-30.57	20240906	747	67.20	20241114	1799	-30.57	20240906	747	67.20	20241114	0.23	N	002870	500	174 억	166524	N	N	1	N	N
150	20241204	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	-5	5	-0.41	129053931	105975	31.59	1229	1242	1200	1599	861	1230	1217.78	0.48	0	16584	1362	1295	1249	1182	1136	1273	1160	175	369	500	810	1	1	34958700	428	-6.59	0.53	12	0.30	-186.00	2297.00	1799	20240906	-31.91	747	20241114	63.99	1799	-31.91	20240906	747	63.99	20241114	1799	-31.91	20240906	747	63.99	20241114	0.23	N	002870	500	174 억	166524	N	N	1	N	N
151	20241204	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	0	3	0.00	119671217	98339	29.31	1229	1242	1200	1599	861	1230	1216.93	0.48	0	15329	1362	1295	1249	1182	1136	1273	1160	175	369	500	810	1	1	34958700	430	-6.61	0.54	12	0.28	-186.00	2297.00	1799	20240906	-31.63	747	20241114	64.66	1799	-31.63	20240906	747	64.66	20241114	1799	-31.63	20240906	747	64.66	20241114	0.23	N	002870	500	174 억	166524	N	N	1	N	N
152	20241204	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-14	5	-1.14	70370211	57603	17.17	1229	1242	1211	1599	861	1230	1221.64	0.48	0	11962	1362	1295	1249	1182	1136	1273	1160	175	369	500	810	1	1	34958700	425	-6.54	0.53	12	0.16	-186.00	2297.00	1799	20240906	-32.41	747	20241114	62.78	1799	-32.41	20240906	747	62.78	20241114	1799	-32.41	20240906	747	62.78	20241114	0.23	N	002870	500	174 억	166524	N	N	1	N	N
153	20241204	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	-15	5	-1.22	4956714	4053	1.21	1229	1229	1215	1599	861	1230	1222.97	0.48	0	-114	1362	1295	1249	1182	1136	1273	1160	175	369	500	810	1	1	34958700	425	-6.53	0.53	12	0.01	-186.00	2297.00	1799	20240906	-32.46	747	20241114	62.65	1799	-32.46	20240906	747	62.65	20241114	1799	-32.46	20240906	747	62.65	20241114	0.23	N	002870	500	174 억	166524	N	N	1	N	N
154	20241203	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-62	5	-4.80	418147283	335061	31.51	1292	1316	1203	1679	905	1292	1247.97	0.55	0	-29280	1496	1393	1281	1178	1066	1445	1230	175	387	500	850	1	1	34958700	430	-6.61	0.54	12	0.96	-186.00	2297.00	1799	20240906	-31.63	747	20241114	64.66	1799	-31.63	20240906	747	64.66	20241114	1799	-31.63	20240906	747	64.66	20241114	0.23	N	002870	500	174 억	192038	N	N	1	N	N
155	20241203	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-62	5	-4.80	405049611	324387	30.50	1292	1316	1203	1679	905	1292	1248.66	0.55	0	-25018	1496	1393	1281	1178	1066	1445	1230	175	387	500	850	1	1	34958700	430	-6.61	0.54	12	0.93	-186.00	2297.00	1799	20240906	-31.63	747	20241114	64.66	1799	-31.63	20240906	747	64.66	20241114	1799	-31.63	20240906	747	64.66	20241114	0.23	N	002870	500	174 억	192038	N	N	0	N	N
156	20241203	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	-71	5	-5.50	384913249	307969	28.96	1292	1316	1203	1679	905	1292	1249.84	0.55	0	-20828	1496	1393	1281	1178	1066	1445	1230	175	387	500	850	1	1	34958700	427	-6.56	0.53	12	0.88	-186.00	2297.00	1799	20240906	-32.13	747	20241114	63.45	1799	-32.13	20240906	747	63.45	20241114	1799	-32.13	20240906	747	63.45	20241114	0.23	N	002870	500	174 억	192038	N	N	0	N	N
157	20241203	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-64	5	-4.95	348197297	277871	26.13	1292	1316	1203	1679	905	1292	1253.09	0.55	0	-16081	1496	1393	1281	1178	1066	1445	1230	175	387	500	850	1	1	34958700	429	-6.60	0.53	12	0.79	-186.00	2297.00	1799	20240906	-31.74	747	20241114	64.39	1799	-31.74	20240906	747	64.39	20241114	1799	-31.74	20240906	747	64.39	20241114	0.23	N	002870	500	174 억	192038	N	N	0	N	N
158	20241203	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	-35	5	-2.71	319490986	254645	23.94	1292	1316	1203	1679	905	1292	1254.65	0.55	0	-9019	1496	1393	1281	1178	1066	1445	1230	175	387	500	850	1	1	34958700	439	-6.76	0.55	12	0.73	-186.00	2297.00	1799	20240906	-30.13	747	20241114	68.27	1799	-30.13	20240906	747	68.27	20241114	1799	-30.13	20240906	747	68.27	20241114	0.23	N	002870	500	174 억	192038	N	N	0	N	N
159	20241203	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	1254	-38	5	-2.94	258360269	205864	19.36	1292	1316	1203	1679	905	1292	1255.00	0.55	0	-16431	1496	1393	1281	1178	1066	1445	1230	175	387	500	850	1	1	34958700	438	-6.74	0.55	12	0.59	-186.00	2297.00	1799	20240906	-30.29	747	20241114	67.87	1799	-30.29	20240906	747	67.87	20241114	1799	-30.29	20240906	747	67.87	20241114	0.23	N	002870	500	174 억	192038	N	N	0	N	N
160	20241203	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	-56	5	-4.33	182205675	144617	13.60	1292	1316	1203	1679	905	1292	1259.92	0.55	0	-12914	1496	1393	1281	1178	1066	1445	1230	175	387	500	850	1	1	34958700	432	-6.65	0.54	12	0.41	-186.00	2297.00	1799	20240906	-31.30	747	20241114	65.46	1799	-31.30	20240906	747	65.46	20241114	1799	-31.30	20240906	747	65.46	20241114	0.23	N	002870	500	174 억	192038	N	N	0	N	N
161	20241203	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	9	2	0.70	20883872	16159	1.52	1292	1301	1292	1679	905	1292	1292.40	0.55	0	-2144	1496	1393	1281	1178	1066	1445	1230	175	387	500	850	1	1	34958700	455	-6.99	0.57	12	0.05	-186.00	2297.00	1799	20240906	-27.68	747	20241114	74.16	1799	-27.68	20240906	747	74.16	20241114	1799	-27.68	20240906	747	74.16	20241114	0.23	N	002870	500	174 억	192038	N	N	0	N	N
162	20241202	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	87	2	7.22	1361779971	1061057	160.32	1205	1384	1169	1566	844	1205	1283.41	0.83	0	-99189	1341	1273	1215	1147	1089	1307	1181	175	361	500	790	1	1	34958700	452	-6.95	0.56	12	3.04	-186.00	2297.00	1799	20240906	-28.18	747	20241114	72.96	1799	-28.18	20240906	747	72.96	20241114	1799	-28.18	20240906	747	72.96	20241114	0.28	N	002870	500	174 억	289726	N	N	0	N	N
163	20241202	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	1269	64	2	5.31	1324462353	1031913	155.92	1205	1384	1169	1566	844	1205	1283.50	0.83	0	-96546	1341	1273	1215	1147	1089	1307	1181	175	361	500	790	1	1	34958700	444	-6.82	0.55	12	2.95	-186.00	2297.00	1799	20240906	-29.46	747	20241114	69.88	1799	-29.46	20240906	747	69.88	20241114	1799	-29.46	20240906	747	69.88	20241114	0.28	N	002870	500	174 억	289726	N	N	0	N	N
164	20241202	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	1251	46	2	3.82	1212591673	943695	142.59	1205	1384	1169	1566	844	1205	1284.94	0.83	0	-101303	1341	1273	1215	1147	1089	1307	1181	175	361	500	790	1	1	34958700	437	-6.73	0.54	12	2.70	-186.00	2297.00	1799	20240906	-30.46	747	20241114	67.47	1799	-30.46	20240906	747	67.47	20241114	1799	-30.46	20240906	747	67.47	20241114	0.28	N	002870	500	174 억	289726	N	N	0	N	N
165	20241202	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	1289	84	2	6.97	905766451	702383	106.13	1205	1384	1169	1566	844	1205	1289.56	0.83	0	-80528	1341	1273	1215	1147	1089	1307	1181	175	361	500	790	1	1	34958700	451	-6.93	0.56	12	2.01	-186.00	2297.00	1799	20240906	-28.35	747	20241114	72.56	1799	-28.35	20240906	747	72.56	20241114	1799	-28.35	20240906	747	72.56	20241114	0.28	N	002870	500	174 억	289726	N	N	0	N	N
166	20241202	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	1252	47	2	3.90	281707019	228652	34.55	1205	1253	1169	1566	844	1205	1232.03	0.83	0	-4883	1341	1273	1215	1147	1089	1307	1181	175	361	500	790	1	1	34958700	438	-6.73	0.55	12	0.65	-186.00	2297.00	1799	20240906	-30.41	747	20241114	67.60	1799	-30.41	20240906	747	67.60	20241114	1799	-30.41	20240906	747	67.60	20241114	0.28	N	002870	500	174 억	289726	N	N	0	N	N
167	20241202	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	11	2	0.91	225756325	183481	27.72	1205	1251	1169	1566	844	1205	1230.41	0.83	0	-23361	1341	1273	1215	1147	1089	1307	1181	175	361	500	790	1	1	34958700	425	-6.54	0.53	12	0.52	-186.00	2297.00	1799	20240906	-32.41	747	20241114	62.78	1799	-32.41	20240906	747	62.78	20241114	1799	-32.41	20240906	747	62.78	20241114	0.28	N	002870	500	174 억	289726	N	N	0	N	N
168	20241202	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	1246	41	2	3.40	137914124	111920	16.91	1205	1251	1169	1566	844	1205	1232.26	0.83	0	-10971	1341	1273	1215	1147	1089	1307	1181	175	361	500	790	1	1	34958700	436	-6.70	0.54	12	0.32	-186.00	2297.00	1799	20240906	-30.74	747	20241114	66.80	1799	-30.74	20240906	747	66.80	20241114	1799	-30.74	20240906	747	66.80	20241114	0.28	N	002870	500	174 억	289726	N	N	0	N	N
169	20241202	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	-26	5	-2.16	6843525	5757	0.87	1205	1205	1169	1566	844	1205	1188.73	0.83	0	1130	1341	1273	1215	1147	1089	1307	1181	175	361	500	790	1	1	34958700	412	-6.34	0.51	12	0.02	-186.00	2297.00	1799	20240906	-34.46	747	20241114	57.83	1799	-34.46	20240906	747	57.83	20241114	1799	-34.46	20240906	747	57.83	20241114	0.28	N	002870	500	174 억	289726	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History