KissMeData/004060/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

66 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	160156	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108246671	339007	96.35	320	324	315	416	224	320	319.30	0.91	93356	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	6	N	N
3	20241231	150156	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108246671	339007	96.35	320	324	315	416	224	320	319.30	0.91	93356	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	6	N	N
4	20241231	140156	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108246671	339007	96.35	320	324	315	416	224	320	319.30	0.91	93356	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	6	N	N
5	20241231	130156	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108246671	339007	96.35	320	324	315	416	224	320	319.30	0.91	93356	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	6	N	N
6	20241231	120156	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108246671	339007	96.35	320	324	315	416	224	320	319.30	0.91	93356	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	6	N	N
7	20241231	110155	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108246671	339007	96.35	320	324	315	416	224	320	319.30	0.91	93356	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	6	N	N
8	20241231	100156	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108246671	339007	96.35	320	324	315	416	224	320	319.30	0.91	93356	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	6	N	N
9	20241231	090157	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108246671	339007	96.35	320	324	315	416	224	320	319.30	0.91	93356	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	6	N	N
10	20241230	160155	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	108213391	338903	96.33	320	324	315	416	224	320	319.30	0.87	0	101781	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1753697	N	N	6	N	N
11	20241230	150156	57	100.00	KOSPI	유통	N	N	N	N	N	321	1	2	0.31	95117759	297950	84.69	320	324	315	416	224	320	319.24	0.87	0	71032	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	650	-64.20	0.27	12	0.15	-5.00	1209.00	534	20240809	-39.89	300	20240805	7.00	534	-39.89	20240809	300	7.00	20240805	534	-39.89	20240809	300	7.00	20240805	0.66	N	004060	500	1012 억	1753697	N	N	6	N	N
12	20241230	140156	57	100.00	KOSPI	유통	N	N	N	N	N	321	1	2	0.31	88175716	276245	78.52	320	324	315	416	224	320	319.19	0.87	0	61275	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	650	-64.20	0.27	12	0.14	-5.00	1209.00	534	20240809	-39.89	300	20240805	7.00	534	-39.89	20240809	300	7.00	20240805	534	-39.89	20240809	300	7.00	20240805	0.66	N	004060	500	1012 억	1753697	N	N	6	N	N
13	20241230	130156	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	58002921	181906	51.70	320	324	315	416	224	320	318.86	0.87	0	-4401	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.09	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1753697	N	N	6	N	N
14	20241230	120156	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	55632733	174462	49.59	320	324	315	416	224	320	318.88	0.87	0	-4951	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.09	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1753697	N	N	6	N	N
15	20241230	110156	57	100.00	KOSPI	유통	N	N	N	N	N	321	1	2	0.31	33007739	103301	29.36	320	324	315	416	224	320	319.53	0.87	0	-14403	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	650	-64.20	0.27	12	0.05	-5.00	1209.00	534	20240809	-39.89	300	20240805	7.00	534	-39.89	20240809	300	7.00	20240805	534	-39.89	20240809	300	7.00	20240805	0.66	N	004060	500	1012 억	1753697	N	N	6	N	N
16	20241230	100156	57	100.00	KOSPI	유통	N	N	N	N	N	322	2	2	0.62	23732268	74124	21.07	320	324	315	416	224	320	320.17	0.87	0	-14783	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	652	-64.40	0.27	12	0.04	-5.00	1209.00	534	20240809	-39.70	300	20240805	7.33	534	-39.70	20240809	300	7.33	20240805	534	-39.70	20240809	300	7.33	20240805	0.66	N	004060	500	1012 억	1753697	N	N	6	N	N
17	20241230	090157	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	86401	270	0.08	320	321	320	416	224	320	320.00	0.87	0	-129	326	322	319	315	312	325	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.00	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1753697	N	N	6	N	N
18	20241227	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	320	-3	5	-0.93	111924796	351231	98.57	319	323	316	419	227	323	318.66	0.87	0	-3155	333	328	325	320	317	326	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.17	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.63	N	004060	500	1012 억	1760922	N	N	6	N	N
19	20241227	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	320	-3	5	-0.93	103446289	324690	91.12	319	323	316	419	227	323	318.60	0.87	0	-3045	333	328	325	320	317	326	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.16	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.63	N	004060	500	1012 억	1760922	N	N	6	N	N
20	20241227	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	320	-3	5	-0.93	98466580	309078	86.74	319	323	316	419	227	323	318.58	0.87	0	-13211	333	328	325	320	317	326	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.15	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.63	N	004060	500	1012 억	1760922	N	N	6	N	N
21	20241227	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	319	-4	5	-1.24	93003116	291959	81.93	319	323	316	419	227	323	318.55	0.87	0	-16447	333	328	325	320	317	326	318	1012	96	500	230	1	1	202424960	646	-63.80	0.26	12	0.14	-5.00	1209.00	534	20240809	-40.26	300	20240805	6.33	534	-40.26	20240809	300	6.33	20240805	534	-40.26	20240809	300	6.33	20240805	0.63	N	004060	500	1012 억	1760922	N	N	6	N	N
22	20241227	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	318	-5	5	-1.55	75208476	235880	66.20	319	323	317	419	227	323	318.84	0.87	0	-6142	333	328	325	320	317	326	318	1012	96	500	230	1	1	202424960	644	-63.60	0.26	12	0.12	-5.00	1209.00	534	20240809	-40.45	300	20240805	6.00	534	-40.45	20240809	300	6.00	20240805	534	-40.45	20240809	300	6.00	20240805	0.63	N	004060	500	1012 억	1760922	N	N	6	N	N
23	20241227	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	320	-3	5	-0.93	42141485	132042	37.05	319	323	318	419	227	323	319.15	0.87	0	31938	333	328	325	320	317	326	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.07	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.63	N	004060	500	1012 억	1760922	N	N	6	N	N
24	20241227	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	320	-3	5	-0.93	32490892	101817	28.57	319	323	318	419	227	323	319.11	0.87	0	14686	333	328	325	320	317	326	318	1012	96	500	230	1	1	202424960	648	-64.00	0.26	12	0.05	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	534	-40.07	20240809	300	6.67	20240805	534	-40.07	20240809	300	6.67	20240805	0.63	N	004060	500	1012 억	1760922	N	N	6	N	N
25	20241227	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	323	0	3	0.00	4258953	13347	3.75	319	323	319	419	227	323	319.09	0.87	0	-1917	333	328	325	320	317	326	318	1012	96	500	230	1	1	202424960	654	-64.60	0.27	12	0.01	-5.00	1209.00	534	20240809	-39.51	300	20240805	7.67	534	-39.51	20240809	300	7.67	20240805	534	-39.51	20240809	300	7.67	20240805	0.63	N	004060	500	1012 억	1760922	N	N	6	N	N
26	20241226	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	323	-3	5	-0.92	114692228	352731	78.81	326	330	322	423	229	326	325.15	0.88	0	-54314	336	331	328	323	320	329	321	1012	97	500	230	1	1	202424960	654	-64.60	0.27	12	0.17	-5.00	1209.00	534	20240809	-39.51	300	20240805	7.67	534	-39.51	20240809	300	7.67	20240805	534	-39.51	20240809	300	7.67	20240805	0.67	N	004060	500	1012 억	1789947	N	N	6	N	N
27	20241226	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	324	-2	5	-0.61	111355968	342386	76.50	326	330	322	423	229	326	325.24	0.88	0	-54720	336	331	328	323	320	329	321	1012	97	500	230	1	1	202424960	656	-64.80	0.27	12	0.17	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	534	-39.33	20240809	300	8.00	20240805	534	-39.33	20240809	300	8.00	20240805	0.67	N	004060	500	1012 억	1789947	N	N	4	N	N
28	20241226	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	324	-2	5	-0.61	96271571	295580	66.04	326	330	322	423	229	326	325.70	0.88	0	-50603	336	331	328	323	320	329	321	1012	97	500	230	1	1	202424960	656	-64.80	0.27	12	0.15	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	534	-39.33	20240809	300	8.00	20240805	534	-39.33	20240809	300	8.00	20240805	0.67	N	004060	500	1012 억	1789947	N	N	4	N	N
29	20241226	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	325	-1	5	-0.31	69411782	212560	47.49	326	330	323	423	229	326	326.55	0.88	0	-25416	336	331	328	323	320	329	321	1012	97	500	230	1	1	202424960	658	-65.00	0.27	12	0.11	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	534	-39.14	20240809	300	8.33	20240805	534	-39.14	20240809	300	8.33	20240805	0.67	N	004060	500	1012 억	1789947	N	N	4	N	N
30	20241226	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	327	1	2	0.31	56228657	171929	38.41	326	330	324	423	229	326	327.05	0.88	0	-12587	336	331	328	323	320	329	321	1012	97	500	230	1	1	202424960	662	-65.40	0.27	12	0.08	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	534	-38.76	20240809	300	9.00	20240805	0.67	N	004060	500	1012 억	1789947	N	N	4	N	N
31	20241226	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	328	2	2	0.61	51648962	157798	35.26	326	330	325	423	229	326	327.31	0.88	0	1028	336	331	328	323	320	329	321	1012	97	500	230	1	1	202424960	664	-65.60	0.27	12	0.08	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	534	-38.58	20240809	300	9.33	20240805	534	-38.58	20240809	300	9.33	20240805	0.67	N	004060	500	1012 억	1789947	N	N	4	N	N
32	20241226	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	329	3	2	0.92	37679592	114891	25.67	326	330	326	423	229	326	327.96	0.88	0	12484	336	331	328	323	320	329	321	1012	97	500	230	1	1	202424960	666	-65.80	0.27	12	0.06	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	1789947	N	N	4	N	N
33	20241226	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	329	3	2	0.92	614658	1885	0.42	326	329	326	423	229	326	326.08	0.88	0	-17	336	331	328	323	320	329	321	1012	97	500	230	1	1	202424960	666	-65.80	0.27	12	0.00	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	1789947	N	N	4	N	N
34	20241224	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	326	-4	5	-1.21	145628260	444525	115.94	330	333	325	429	231	330	327.61	0.94	0	-99803	337	333	331	327	325	332	326	1012	99	500	230	1	1	202424960	660	-65.20	0.27	12	0.22	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	534	-38.95	20240809	300	8.67	20240805	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1898069	N	N	4	N	N
35	20241224	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	326	-4	5	-1.21	132421814	403901	105.34	330	333	325	429	231	330	327.86	0.94	0	-91071	337	333	331	327	325	332	326	1012	99	500	230	1	1	202424960	660	-65.20	0.27	12	0.20	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	534	-38.95	20240809	300	8.67	20240805	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1898069	N	N	229	N	N
36	20241224	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	327	-3	5	-0.91	122812489	374505	97.67	330	333	325	429	231	330	327.93	0.94	0	-90131	337	333	331	327	325	332	326	1012	99	500	230	1	1	202424960	662	-65.40	0.27	12	0.19	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	534	-38.76	20240809	300	9.00	20240805	0.65	N	004060	500	1012 억	1898069	N	N	229	N	N
37	20241224	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	328	-2	5	-0.61	91393432	278233	72.57	330	333	327	429	231	330	328.48	0.94	0	-69332	337	333	331	327	325	332	326	1012	99	500	230	1	1	202424960	664	-65.60	0.27	12	0.14	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	534	-38.58	20240809	300	9.33	20240805	534	-38.58	20240809	300	9.33	20240805	0.65	N	004060	500	1012 억	1898069	N	N	229	N	N
38	20241224	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	327	-3	5	-0.91	75066752	228339	59.55	330	333	327	429	231	330	328.75	0.94	0	-58920	337	333	331	327	325	332	326	1012	99	500	230	1	1	202424960	662	-65.40	0.27	12	0.11	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	534	-38.76	20240809	300	9.00	20240805	0.65	N	004060	500	1012 억	1898069	N	N	229	N	N
39	20241224	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	329	-1	5	-0.30	54931145	166906	43.53	330	333	327	429	231	330	329.11	0.94	0	-14813	337	333	331	327	325	332	326	1012	99	500	230	1	1	202424960	666	-65.80	0.27	12	0.08	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.65	N	004060	500	1012 억	1898069	N	N	229	N	N
40	20241224	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	330	0	3	0.00	42151644	127959	33.37	330	333	328	429	231	330	329.42	0.94	0	11172	337	333	331	327	325	332	326	1012	99	500	230	1	1	202424960	668	-66.00	0.27	12	0.06	-5.00	1209.00	534	20240809	-38.20	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.65	N	004060	500	1012 억	1898069	N	N	229	N	N
41	20241224	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	333	3	2	0.91	6213909	18830	4.91	330	333	330	429	231	330	330.00	0.94	0	-2806	337	333	331	327	325	332	326	1012	99	500	230	1	1	202424960	674	-66.60	0.28	12	0.01	-5.00	1209.00	534	20240809	-37.64	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	534	-37.64	20240809	300	11.00	20240805	0.65	N	004060	500	1012 억	1898069	N	N	229	N	N
42	20241223	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	330	0	3	0.00	126382843	381442	104.40	331	335	329	429	231	330	331.33	0.90	0	90390	340	334	332	326	324	334	326	1012	99	500	230	1	1	202424960	668	-66.00	0.27	12	0.19	-5.00	1209.00	534	20240809	-38.20	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.70	N	004060	500	1012 억	1822679	N	N	229	N	N
43	20241223	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	332	2	2	0.61	101383959	305716	83.67	331	335	329	429	231	330	331.63	0.90	0	89469	340	334	332	326	324	334	326	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.15	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.70	N	004060	500	1012 억	1822679	N	N	46	N	N
44	20241223	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	332	2	2	0.61	79774574	240551	65.84	331	335	329	429	231	330	331.63	0.90	0	30829	340	334	332	326	324	334	326	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.12	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.70	N	004060	500	1012 억	1822679	N	N	46	N	N
45	20241223	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	332	2	2	0.61	57532436	173453	47.47	331	335	329	429	231	330	331.69	0.90	0	10969	340	334	332	326	324	334	326	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.09	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.70	N	004060	500	1012 억	1822679	N	N	46	N	N
46	20241223	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	333	3	2	0.91	54750708	165089	45.18	331	335	329	429	231	330	331.64	0.90	0	7933	340	334	332	326	324	334	326	1012	99	500	230	1	1	202424960	674	-66.60	0.28	12	0.08	-5.00	1209.00	534	20240809	-37.64	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	534	-37.64	20240809	300	11.00	20240805	0.70	N	004060	500	1012 억	1822679	N	N	46	N	N
47	20241223	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	332	2	2	0.61	42604208	128595	35.20	331	335	329	429	231	330	331.31	0.90	0	7364	340	334	332	326	324	334	326	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.06	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.70	N	004060	500	1012 억	1822679	N	N	46	N	N
48	20241223	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	333	3	2	0.91	6760010	20262	5.55	331	335	331	429	231	330	333.63	0.90	0	593	340	334	332	326	324	334	326	1012	99	500	230	1	1	202424960	674	-66.60	0.28	12	0.01	-5.00	1209.00	534	20240809	-37.64	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	534	-37.64	20240809	300	11.00	20240805	0.70	N	004060	500	1012 억	1822679	N	N	46	N	N
49	20241223	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	335	5	2	1.52	1101783	3306	0.90	331	335	331	429	231	330	333.27	0.90	0	2183	340	334	332	326	324	334	326	1012	99	500	230	1	1	202424960	678	-67.00	0.28	12	0.00	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.70	N	004060	500	1012 억	1822679	N	N	46	N	N
50	20241220	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	330	-7	5	-2.08	117206969	352991	93.11	333	338	330	438	236	337	332.08	0.96	0	-112681	341	338	334	331	327	340	333	1012	101	500	240	1	1	202424960	668	-66.00	0.27	12	0.17	-5.00	1209.00	534	20240809	-38.20	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.64	N	004060	500	1012 억	1940919	N	N	46	N	N
51	20241220	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	331	-6	5	-1.78	109863017	330737	87.24	333	338	330	438	236	337	332.18	0.96	0	-112617	341	338	334	331	327	340	333	1012	101	500	240	1	1	202424960	670	-66.20	0.27	12	0.16	-5.00	1209.00	534	20240809	-38.01	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	534	-38.01	20240809	300	10.33	20240805	0.64	N	004060	500	1012 억	1940919	N	N	0	N	N
52	20241220	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-5	5	-1.48	100865604	303537	80.07	333	338	330	438	236	337	332.30	0.96	0	-105936	341	338	334	331	327	340	333	1012	101	500	240	1	1	202424960	672	-66.40	0.27	12	0.15	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.64	N	004060	500	1012 억	1940919	N	N	0	N	N
53	20241220	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-5	5	-1.48	85213966	256316	67.61	333	338	330	438	236	337	332.46	0.96	0	-93603	341	338	334	331	327	340	333	1012	101	500	240	1	1	202424960	672	-66.40	0.27	12	0.13	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.64	N	004060	500	1012 억	1940919	N	N	0	N	N
54	20241220	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-5	5	-1.48	73095283	219814	57.98	333	338	330	438	236	337	332.53	0.96	0	-59120	341	338	334	331	327	340	333	1012	101	500	240	1	1	202424960	672	-66.40	0.27	12	0.11	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.64	N	004060	500	1012 억	1940919	N	N	0	N	N
55	20241220	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	334	-3	5	-0.89	66930693	201242	53.08	333	338	330	438	236	337	332.59	0.96	0	-43764	341	338	334	331	327	340	333	1012	101	500	240	1	1	202424960	676	-66.80	0.28	12	0.10	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	534	-37.45	20240809	300	11.33	20240805	0.64	N	004060	500	1012 억	1940919	N	N	0	N	N
56	20241220	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	333	-4	5	-1.19	60303916	181340	47.83	333	338	330	438	236	337	332.55	0.96	0	-35458	341	338	334	331	327	340	333	1012	101	500	240	1	1	202424960	674	-66.60	0.28	12	0.09	-5.00	1209.00	534	20240809	-37.64	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	534	-37.64	20240809	300	11.00	20240805	0.64	N	004060	500	1012 억	1940919	N	N	0	N	N
57	20241220	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	338	1	2	0.30	38640511	116228	30.66	333	338	331	438	236	337	332.45	0.96	0	-3240	341	338	334	331	327	340	333	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.06	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.64	N	004060	500	1012 억	1940919	N	N	0	N	N
58	20241219	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	337	2	2	0.60	126919378	378935	140.45	331	337	330	435	235	335	334.81	0.96	0	4807	341	338	335	332	329	339	333	1012	100	500	240	1	1	202424960	682	-67.40	0.28	12	0.19	-5.00	1209.00	534	20240809	-36.89	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	534	-36.89	20240809	300	12.33	20240805	0.63	N	004060	500	1012 억	1946381	N	N	199	N	N
59	20241219	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	337	2	2	0.60	87003991	260448	96.53	331	337	330	435	235	335	334.06	0.96	0	2010	341	338	335	332	329	339	333	1012	100	500	240	1	1	202424960	682	-67.40	0.28	12	0.13	-5.00	1209.00	534	20240809	-36.89	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	534	-36.89	20240809	300	12.33	20240805	0.63	N	004060	500	1012 억	1946381	N	N	199	N	N
60	20241219	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	336	1	2	0.30	68531955	205402	76.13	331	337	330	435	235	335	333.65	0.96	0	-5468	341	338	335	332	329	339	333	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.10	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	534	-37.08	20240809	300	12.00	20240805	0.63	N	004060	500	1012 억	1946381	N	N	199	N	N
61	20241219	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	335	0	3	0.00	55333100	166118	61.57	331	337	330	435	235	335	333.10	0.96	0	-5702	341	338	335	332	329	339	333	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.08	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.63	N	004060	500	1012 억	1946381	N	N	199	N	N
62	20241219	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	335	0	3	0.00	47138185	141582	52.48	331	337	330	435	235	335	332.94	0.96	0	-5357	341	338	335	332	329	339	333	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.07	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.63	N	004060	500	1012 억	1946381	N	N	199	N	N
63	20241219	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	335	0	3	0.00	40199165	120888	44.81	331	337	330	435	235	335	332.53	0.96	0	-3240	341	338	335	332	329	339	333	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.06	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.63	N	004060	500	1012 억	1946381	N	N	199	N	N
64	20241219	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	336	1	2	0.30	19674196	59136	21.92	331	337	330	435	235	335	332.69	0.96	0	-3639	341	338	335	332	329	339	333	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.03	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	534	-37.08	20240809	300	12.00	20240805	0.63	N	004060	500	1012 억	1946381	N	N	199	N	N
65	20241219	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	330	-5	5	-1.49	4026251	12176	4.51	331	331	330	435	235	335	330.67	0.96	0	-1397	341	338	335	332	329	339	333	1012	100	500	240	1	1	202424960	668	-66.00	0.27	12	0.01	-5.00	1209.00	534	20240809	-38.20	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.63	N	004060	500	1012 억	1946381	N	N	199	N	N
66	20241218	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	90258879	269621	89.40	334	338	332	434	234	334	334.76	0.96	0	4799	346	339	336	329	326	338	328	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.13	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.62	N	004060	500	1012 억	1941670	N	N	199	N	N
67	20241218	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	84549108	252567	83.74	334	338	332	434	234	334	334.76	0.96	0	-2237	346	339	336	329	326	338	328	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.12	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.62	N	004060	500	1012 억	1941670	N	N	0	N	N
68	20241218	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	59321998	177074	58.71	334	338	332	434	234	334	335.01	0.96	0	-13608	346	339	336	329	326	338	328	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.09	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.62	N	004060	500	1012 억	1941670	N	N	0	N	N
69	20241218	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	338	4	2	1.20	40136478	119659	39.67	334	338	332	434	234	334	335.42	0.96	0	-14361	346	339	336	329	326	338	328	1012	100	500	240	1	1	202424960	684	-67.60	0.28	12	0.06	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.62	N	004060	500	1012 억	1941670	N	N	0	N	N
70	20241218	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	336	2	2	0.60	37174838	110851	36.75	334	338	332	434	234	334	335.36	0.96	0	-19502	346	339	336	329	326	338	328	1012	100	500	240	1	1	202424960	680	-67.20	0.28	12	0.05	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	534	-37.08	20240809	300	12.00	20240805	0.62	N	004060	500	1012 억	1941670	N	N	0	N	N
71	20241218	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	27486950	82072	27.21	334	338	332	434	234	334	334.91	0.96	0	-18340	346	339	336	329	326	338	328	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.04	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.62	N	004060	500	1012 억	1941670	N	N	0	N	N
72	20241218	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	335	1	2	0.30	20850068	62333	20.67	334	337	332	434	234	334	334.49	0.96	0	-8495	346	339	336	329	326	338	328	1012	100	500	240	1	1	202424960	678	-67.00	0.28	12	0.03	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.62	N	004060	500	1012 억	1941670	N	N	0	N	N
73	20241218	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	334	0	3	0.00	1217430	3645	1.21	334	334	334	434	234	334	334.00	0.96	0	630	346	339	336	329	326	338	328	1012	100	500	240	1	1	202424960	676	-66.80	0.28	12	0.00	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	534	-37.45	20240809	300	11.33	20240805	0.62	N	004060	500	1012 억	1941670	N	N	0	N	N
74	20241217	160152	57	100.00	KOSPI		N	N	N	N	N	334	-4	5	-1.18	102000810	301359	44.79	339	343	333	439	237	338	338.47	1.00	0	-74603	344	340	337	333	330	343	336	1012	101	500	240	1	1	202424960	676	-66.80	0.28	12	0.15	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	534	-37.45	20240809	300	11.33	20240805	0.66	N	004060	500	1012 억	2018956	N	N	9	N	N
75	20241217	150152	57	100.00	KOSPI		N	N	N	N	N	334	-4	5	-1.18	94485442	278883	41.45	339	343	333	439	237	338	338.80	1.00	0	-74556	344	340	337	333	330	343	336	1012	101	500	240	1	1	202424960	676	-66.80	0.28	12	0.14	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	534	-37.45	20240809	300	11.33	20240805	0.66	N	004060	500	1012 억	2018956	N	N	9	N	N
76	20241217	140153	57	100.00	KOSPI		N	N	N	N	N	338	0	3	0.00	81042753	238661	35.47	339	343	334	439	237	338	339.57	1.00	0	-74332	344	340	337	333	330	343	336	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.12	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.66	N	004060	500	1012 억	2018956	N	N	9	N	N
77	20241217	130148	57	100.00	KOSPI		N	N	N	N	N	338	0	3	0.00	78627656	231453	34.40	339	343	335	439	237	338	339.71	1.00	0	-74196	344	340	337	333	330	343	336	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.11	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.66	N	004060	500	1012 억	2018956	N	N	9	N	N
78	20241217	120152	57	100.00	KOSPI		N	N	N	N	N	339	1	2	0.30	63694976	186938	27.79	339	343	337	439	237	338	340.73	1.00	0	-78436	344	340	337	333	330	343	336	1012	101	500	240	1	1	202424960	686	-67.80	0.28	12	0.09	-5.00	1209.00	534	20240809	-36.52	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	534	-36.52	20240809	300	13.00	20240805	0.66	N	004060	500	1012 억	2018956	N	N	9	N	N
79	20241217	110151	57	100.00	KOSPI		N	N	N	N	N	340	2	2	0.59	59621816	174896	26.00	339	343	337	439	237	338	340.90	1.00	0	-79603	344	340	337	333	330	343	336	1012	101	500	240	1	1	202424960	688	-68.00	0.28	12	0.09	-5.00	1209.00	534	20240809	-36.33	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	534	-36.33	20240809	300	13.33	20240805	0.66	N	004060	500	1012 억	2018956	N	N	9	N	N
80	20241217	100153	57	100.00	KOSPI		N	N	N	N	N	340	2	2	0.59	53396702	156534	23.27	339	343	337	439	237	338	341.12	1.00	0	-72573	344	340	337	333	330	343	336	1012	101	500	240	1	1	202424960	688	-68.00	0.28	12	0.08	-5.00	1209.00	534	20240809	-36.33	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	534	-36.33	20240809	300	13.33	20240805	0.66	N	004060	500	1012 억	2018956	N	N	9	N	N
81	20241217	090152	57	100.00	KOSPI		N	N	N	N	N	339	1	2	0.30	2449844	7246	1.08	339	340	338	439	237	338	338.10	1.00	0	-6849	344	340	337	333	330	343	336	1012	101	500	240	1	1	202424960	686	-67.80	0.28	12	0.00	-5.00	1209.00	534	20240809	-36.52	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	534	-36.52	20240809	300	13.00	20240805	0.66	N	004060	500	1012 억	2018956	N	N	9	N	N
82	20241216	160152	57	100.00	KOSPI		N	N	N	N	N	338	0	3	0.00	226702786	672744	102.10	335	341	334	439	237	338	336.98	0.97	0	33647	348	343	335	330	322	345	332	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.33	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.56	N	004060	500	1012 억	1963299	N	N	9	N	N
83	20241216	150152	57	100.00	KOSPI		N	N	N	N	N	338	0	3	0.00	220507224	654454	99.33	335	341	334	439	237	338	336.93	0.97	0	34238	348	343	335	330	322	345	332	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.32	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.56	N	004060	500	1012 억	1963299	N	N	229	N	N
84	20241216	140151	57	100.00	KOSPI		N	N	N	N	N	337	-1	5	-0.30	214007435	635107	96.39	335	341	334	439	237	338	336.96	0.97	0	33425	348	343	335	330	322	345	332	1012	101	500	240	1	1	202424960	682	-67.40	0.28	12	0.31	-5.00	1209.00	534	20240809	-36.89	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	534	-36.89	20240809	300	12.33	20240805	0.56	N	004060	500	1012 억	1963299	N	N	229	N	N
85	20241216	130152	57	100.00	KOSPI		N	N	N	N	N	338	0	3	0.00	176459940	523152	79.40	335	341	334	439	237	338	337.30	0.97	0	-39357	348	343	335	330	322	345	332	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.26	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.56	N	004060	500	1012 억	1963299	N	N	229	N	N
86	20241216	120152	57	100.00	KOSPI		N	N	N	N	N	336	-2	5	-0.59	159930116	474181	71.97	335	341	334	439	237	338	337.28	0.97	0	-21382	348	343	335	330	322	345	332	1012	101	500	240	1	1	202424960	680	-67.20	0.28	12	0.23	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	534	-37.08	20240809	300	12.00	20240805	0.56	N	004060	500	1012 억	1963299	N	N	229	N	N
87	20241216	110152	57	100.00	KOSPI		N	N	N	N	N	338	0	3	0.00	145146394	430147	65.28	335	341	334	439	237	338	337.43	0.97	0	-21934	348	343	335	330	322	345	332	1012	101	500	240	1	1	202424960	684	-67.60	0.28	12	0.21	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.56	N	004060	500	1012 억	1963299	N	N	229	N	N
88	20241216	100152	57	100.00	KOSPI		N	N	N	N	N	339	1	2	0.30	90769520	269434	40.89	335	341	334	439	237	338	336.89	0.97	0	73680	348	343	335	330	322	345	332	1012	101	500	240	1	1	202424960	686	-67.80	0.28	12	0.13	-5.00	1209.00	534	20240809	-36.52	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	534	-36.52	20240809	300	13.00	20240805	0.56	N	004060	500	1012 억	1963299	N	N	229	N	N
89	20241216	090152	57	100.00	KOSPI		N	N	N	N	N	336	-2	5	-0.59	18026728	53811	8.17	335	337	335	439	237	338	335.00	0.97	0	98	348	343	335	330	322	345	332	1012	101	500	240	1	1	202424960	680	-67.20	0.28	12	0.03	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	534	-37.08	20240809	300	12.00	20240805	0.56	N	004060	500	1012 억	1963299	N	N	229	N	N
90	20241213	160147	57	100.00	KOSPI		N	N	N	N	N	338	6	2	1.81	219439680	658881	36.72	332	340	327	431	233	332	333.05	0.87	0	185662	363	347	334	318	305	355	326	1012	99	500	230	1	1	202424960	684	-67.60	0.28	12	0.33	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	534	-36.70	20240809	300	12.67	20240805	534	-36.70	20240809	300	12.67	20240805	0.57	N	004060	500	1012 억	1761121	N	N	229	N	N
91	20241213	150152	57	100.00	KOSPI		N	N	N	N	N	336	4	2	1.20	201476838	605603	33.75	332	338	327	431	233	332	332.69	0.87	0	186268	363	347	334	318	305	355	326	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.30	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	534	-37.08	20240809	300	12.00	20240805	0.57	N	004060	500	1012 억	1761121	N	N	90	N	N
92	20241213	140152	57	100.00	KOSPI		N	N	N	N	N	337	5	2	1.51	140972717	424570	23.66	332	337	327	431	233	332	332.04	0.87	0	145283	363	347	334	318	305	355	326	1012	99	500	230	1	1	202424960	682	-67.40	0.28	12	0.21	-5.00	1209.00	534	20240809	-36.89	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	534	-36.89	20240809	300	12.33	20240805	0.57	N	004060	500	1012 억	1761121	N	N	90	N	N
93	20241213	130152	57	100.00	KOSPI		N	N	N	N	N	335	3	2	0.90	120281620	362713	20.21	332	336	327	431	233	332	331.62	0.87	0	138937	363	347	334	318	305	355	326	1012	99	500	230	1	1	202424960	678	-67.00	0.28	12	0.18	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.57	N	004060	500	1012 억	1761121	N	N	90	N	N
94	20241213	120152	57	100.00	KOSPI		N	N	N	N	N	332	0	3	0.00	57288966	173269	9.66	332	336	327	431	233	332	330.64	0.87	0	17347	363	347	334	318	305	355	326	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.09	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.57	N	004060	500	1012 억	1761121	N	N	90	N	N
95	20241213	110151	57	100.00	KOSPI		N	N	N	N	N	332	0	3	0.00	55063825	166542	9.28	332	336	327	431	233	332	330.63	0.87	0	18880	363	347	334	318	305	355	326	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.08	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.57	N	004060	500	1012 억	1761121	N	N	90	N	N
96	20241213	100151	57	100.00	KOSPI		N	N	N	N	N	332	0	3	0.00	32530222	98533	5.49	332	336	327	431	233	332	330.15	0.87	0	12979	363	347	334	318	305	355	326	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.05	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.57	N	004060	500	1012 억	1761121	N	N	90	N	N
97	20241213	090152	57	100.00	KOSPI		N	N	N	N	N	336	4	2	1.20	562418	1694	0.09	332	336	332	431	233	332	332.01	0.87	0	-1470	363	347	334	318	305	355	326	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.00	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	534	-37.08	20240809	300	12.00	20240805	534	-37.08	20240809	300	12.00	20240805	0.57	N	004060	500	1012 억	1761121	N	N	90	N	N
98	20241212	160152	57	100.00	KOSPI		N	N	N	N	N	332	5	2	1.53	602109995	1787576	528.86	327	350	321	425	229	327	336.83	1.00	0	-220150	334	330	323	319	312	332	321	1012	98	500	230	1	1	202424960	672	-66.40	0.27	12	0.88	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.56	N	004060	500	1012 억	2017601	N	N	90	N	N
99	20241212	150151	57	100.00	KOSPI		N	N	N	N	N	334	7	2	2.14	572216811	1697567	502.23	327	350	321	425	229	327	337.08	1.00	0	-233095	334	330	323	319	312	332	321	1012	98	500	230	1	1	202424960	676	-66.80	0.28	12	0.84	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	534	-37.45	20240809	300	11.33	20240805	0.56	N	004060	500	1012 억	2017601	N	N	0	N	N
100	20241212	140152	57	100.00	KOSPI		N	N	N	N	N	337	10	2	3.06	542611819	1608644	475.93	327	350	321	425	229	327	337.31	1.00	0	-254913	334	330	323	319	312	332	321	1012	98	500	230	1	1	202424960	682	-67.40	0.28	12	0.79	-5.00	1209.00	534	20240809	-36.89	300	20240805	12.33	534	-36.89	20240809	300	12.33	20240805	534	-36.89	20240809	300	12.33	20240805	0.56	N	004060	500	1012 억	2017601	N	N	0	N	N
101	20241212	130151	57	100.00	KOSPI		N	N	N	N	N	335	8	2	2.45	522629780	1549158	458.33	327	350	321	425	229	327	337.36	1.00	0	-251314	334	330	323	319	312	332	321	1012	98	500	230	1	1	202424960	678	-67.00	0.28	12	0.77	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	534	-37.27	20240809	300	11.67	20240805	534	-37.27	20240809	300	11.67	20240805	0.56	N	004060	500	1012 억	2017601	N	N	0	N	N
102	20241212	120150	57	100.00	KOSPI		N	N	N	N	N	330	3	2	0.92	129905784	397699	117.66	327	333	321	425	229	327	326.64	1.00	0	-51028	334	330	323	319	312	332	321	1012	98	500	230	1	1	202424960	668	-66.00	0.27	12	0.20	-5.00	1209.00	534	20240809	-38.20	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.56	N	004060	500	1012 억	2017601	N	N	0	N	N
103	20241212	110151	57	100.00	KOSPI		N	N	N	N	N	328	1	2	0.31	90828933	279288	82.63	327	331	321	425	229	327	325.22	1.00	0	18940	334	330	323	319	312	332	321	1012	98	500	230	1	1	202424960	664	-65.60	0.27	12	0.14	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	534	-38.58	20240809	300	9.33	20240805	534	-38.58	20240809	300	9.33	20240805	0.56	N	004060	500	1012 억	2017601	N	N	0	N	N
104	20241212	100151	57	100.00	KOSPI		N	N	N	N	N	324	-3	5	-0.92	59930599	185248	54.81	327	327	321	425	229	327	323.51	1.00	0	23235	334	330	323	319	312	332	321	1012	98	500	230	1	1	202424960	656	-64.80	0.27	12	0.09	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	534	-39.33	20240809	300	8.00	20240805	534	-39.33	20240809	300	8.00	20240805	0.56	N	004060	500	1012 억	2017601	N	N	0	N	N
105	20241212	090151	57	100.00	KOSPI		N	N	N	N	N	327	0	3	0.00	11407250	35061	10.37	327	327	324	425	229	327	325.35	1.00	0	8052	334	330	323	319	312	332	321	1012	98	500	230	1	1	202424960	662	-65.40	0.27	12	0.02	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	534	-38.76	20240809	300	9.00	20240805	0.56	N	004060	500	1012 억	2017601	N	N	0	N	N
106	20241211	160150	57	100.00	KOSPI		N	N	N	N	N	327	8	2	2.51	108993308	335895	74.40	316	327	316	414	224	319	324.48	0.94	0	106780	335	327	314	306	293	331	310	1012	95	500	220	1	1	202424960	662	-65.40	0.27	12	0.17	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	534	-38.76	20240809	300	9.00	20240805	0.53	N	004060	500	1012 억	1909297	N	N	7	N	N
107	20241211	150139	57	100.00	KOSPI		N	N	N	N	N	326	7	2	2.19	98109431	302517	67.00	316	327	316	414	224	319	324.31	0.94	0	96722	335	327	314	306	293	331	310	1012	95	500	220	1	1	202424960	660	-65.20	0.27	12	0.15	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	534	-38.95	20240809	300	8.67	20240805	534	-38.95	20240809	300	8.67	20240805	0.53	N	004060	500	1012 억	1909297	N	N	7	N	N
108	20241211	140151	57	100.00	KOSPI		N	N	N	N	N	325	6	2	1.88	89967210	277433	61.45	316	327	316	414	224	319	324.28	0.94	0	85655	335	327	314	306	293	331	310	1012	95	500	220	1	1	202424960	658	-65.00	0.27	12	0.14	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	534	-39.14	20240809	300	8.33	20240805	534	-39.14	20240809	300	8.33	20240805	0.53	N	004060	500	1012 억	1909297	N	N	7	N	N
109	20241211	130151	57	100.00	KOSPI		N	N	N	N	N	326	7	2	2.19	70775266	218328	48.36	316	327	316	414	224	319	324.17	0.94	0	70212	335	327	314	306	293	331	310	1012	95	500	220	1	1	202424960	660	-65.20	0.27	12	0.11	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	534	-38.95	20240809	300	8.67	20240805	534	-38.95	20240809	300	8.67	20240805	0.53	N	004060	500	1012 억	1909297	N	N	7	N	N
110	20241211	120150	57	100.00	KOSPI		N	N	N	N	N	326	7	2	2.19	70232563	216662	47.99	316	327	316	414	224	319	324.16	0.94	0	69802	335	327	314	306	293	331	310	1012	95	500	220	1	1	202424960	660	-65.20	0.27	12	0.11	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	534	-38.95	20240809	300	8.67	20240805	534	-38.95	20240809	300	8.67	20240805	0.53	N	004060	500	1012 억	1909297	N	N	7	N	N
111	20241211	110151	57	100.00	KOSPI		N	N	N	N	N	327	8	2	2.51	67582424	208509	46.18	316	327	316	414	224	319	324.12	0.94	0	69396	335	327	314	306	293	331	310	1012	95	500	220	1	1	202424960	662	-65.40	0.27	12	0.10	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	534	-38.76	20240809	300	9.00	20240805	0.53	N	004060	500	1012 억	1909297	N	N	7	N	N
112	20241211	100151	57	100.00	KOSPI		N	N	N	N	N	325	6	2	1.88	34163593	105727	23.42	316	326	316	414	224	319	323.13	0.94	0	58970	335	327	314	306	293	331	310	1012	95	500	220	1	1	202424960	658	-65.00	0.27	12	0.05	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	534	-39.14	20240809	300	8.33	20240805	534	-39.14	20240809	300	8.33	20240805	0.53	N	004060	500	1012 억	1909297	N	N	7	N	N
113	20241211	090152	57	100.00	KOSPI		N	N	N	N	N	319	0	3	0.00	1635619	5176	1.15	316	319	316	414	224	319	316.00	0.94	0	0	335	327	314	306	293	331	310	1012	95	500	220	1	1	202424960	646	-63.80	0.26	12	0.00	-5.00	1209.00	534	20240809	-40.26	300	20240805	6.33	534	-40.26	20240809	300	6.33	20240805	534	-40.26	20240809	300	6.33	20240805	0.53	N	004060	500	1012 억	1909297	N	N	7	N	N
114	20241210	160151	57	100.00	KOSPI		N	N	N	N	N	319	17	2	5.63	141818916	451127	50.26	301	322	301	392	212	302	314.37	0.86	0	167514	326	313	307	294	288	311	292	1012	90	500	210	1	1	202424960	646	-63.80	0.26	12	0.22	-5.00	1209.00	534	20240809	-40.26	300	20240805	6.33	534	-40.26	20240809	300	6.33	20240805	534	-40.26	20240809	300	6.33	20240805	0.53	N	004060	500	1012 억	1739890	N	N	7	N	N
115	20241210	150150	57	100.00	KOSPI		N	N	N	N	N	316	14	2	4.64	139657588	444333	49.51	301	322	301	392	212	302	314.31	0.86	0	164336	326	313	307	294	288	311	292	1012	90	500	210	1	1	202424960	640	-63.20	0.26	12	0.22	-5.00	1209.00	534	20240809	-40.82	300	20240805	5.33	534	-40.82	20240809	300	5.33	20240805	534	-40.82	20240809	300	5.33	20240805	0.53	N	004060	500	1012 억	1739890	N	N	0	N	N
116	20241210	140150	57	100.00	KOSPI		N	N	N	N	N	318	16	2	5.30	137699418	438159	48.82	301	322	301	392	212	302	314.27	0.86	0	162234	326	313	307	294	288	311	292	1012	90	500	210	1	1	202424960	644	-63.60	0.26	12	0.22	-5.00	1209.00	534	20240809	-40.45	300	20240805	6.00	534	-40.45	20240809	300	6.00	20240805	534	-40.45	20240809	300	6.00	20240805	0.53	N	004060	500	1012 억	1739890	N	N	0	N	N
117	20241210	130150	57	100.00	KOSPI		N	N	N	N	N	318	16	2	5.30	118783946	378490	42.17	301	322	301	392	212	302	313.84	0.86	0	145028	326	313	307	294	288	311	292	1012	90	500	210	1	1	202424960	644	-63.60	0.26	12	0.19	-5.00	1209.00	534	20240809	-40.45	300	20240805	6.00	534	-40.45	20240809	300	6.00	20240805	534	-40.45	20240809	300	6.00	20240805	0.53	N	004060	500	1012 억	1739890	N	N	0	N	N
118	20241210	120150	57	100.00	KOSPI		N	N	N	N	N	318	16	2	5.30	83454806	267148	29.76	301	322	301	392	212	302	312.39	0.86	0	127720	326	313	307	294	288	311	292	1012	90	500	210	1	1	202424960	644	-63.60	0.26	12	0.13	-5.00	1209.00	534	20240809	-40.45	300	20240805	6.00	534	-40.45	20240809	300	6.00	20240805	534	-40.45	20240809	300	6.00	20240805	0.53	N	004060	500	1012 억	1739890	N	N	0	N	N
119	20241210	110150	57	100.00	KOSPI		N	N	N	N	N	318	16	2	5.30	68567584	220457	24.56	301	319	301	392	212	302	311.02	0.86	0	94903	326	313	307	294	288	311	292	1012	90	500	210	1	1	202424960	644	-63.60	0.26	12	0.11	-5.00	1209.00	534	20240809	-40.45	300	20240805	6.00	534	-40.45	20240809	300	6.00	20240805	534	-40.45	20240809	300	6.00	20240805	0.53	N	004060	500	1012 억	1739890	N	N	0	N	N
120	20241210	100150	57	100.00	KOSPI		N	N	N	N	N	310	8	2	2.65	32787455	106612	11.88	301	311	301	392	212	302	307.54	0.86	0	67625	326	313	307	294	288	311	292	1012	90	500	210	1	1	202424960	628	-62.00	0.26	12	0.05	-5.00	1209.00	534	20240809	-41.95	300	20240805	3.33	534	-41.95	20240809	300	3.33	20240805	534	-41.95	20240809	300	3.33	20240805	0.53	N	004060	500	1012 억	1739890	N	N	0	N	N
121	20241210	090152	57	100.00	KOSPI		N	N	N	N	N	305	3	2	0.99	3776474	12513	1.39	301	305	301	392	212	302	301.80	0.86	0	4325	326	313	307	294	288	311	292	1012	90	500	210	1	1	202424960	617	-61.00	0.25	12	0.01	-5.00	1209.00	534	20240809	-42.88	300	20240805	1.67	534	-42.88	20240809	300	1.67	20240805	534	-42.88	20240809	300	1.67	20240805	0.53	N	004060	500	1012 억	1739890	N	N	0	N	N
122	20241209	160149	57	100.00	KOSPI		N	N	N	N	N	302	-20	5	-6.21	272720203	884290	159.52	320	320	301	418	226	322	308.53	0.93	0	-156816	331	326	319	314	307	328	316	1012	96	500	230	1	1	202424960	611	-60.40	0.25	12	0.44	-5.00	1209.00	580	20231130	-47.93	300	20240805	0.67	534	-43.45	20240809	300	0.67	20240805	534	-43.45	20240809	300	0.67	20240805	0.53	N	004060	500	1012 억	1882765	N	N	0	N	N
123	20241209	150150	57	100.00	KOSPI		N	N	N	N	N	306	-16	5	-4.97	234731260	758878	136.89	320	320	304	418	226	322	309.31	0.93	0	-156135	331	326	319	314	307	328	316	1012	96	500	230	1	1	202424960	619	-61.20	0.25	12	0.37	-5.00	1209.00	580	20231130	-47.24	300	20240805	2.00	534	-42.70	20240809	300	2.00	20240805	534	-42.70	20240809	300	2.00	20240805	0.53	N	004060	500	1012 억	1882765	N	N	0	N	N
124	20241209	140151	57	100.00	KOSPI		N	N	N	N	N	308	-14	5	-4.35	185798655	598927	108.04	320	320	305	418	226	322	310.22	0.93	0	-144900	331	326	319	314	307	328	316	1012	96	500	230	1	1	202424960	623	-61.60	0.25	12	0.30	-5.00	1209.00	580	20231130	-46.90	300	20240805	2.67	534	-42.32	20240809	300	2.67	20240805	534	-42.32	20240809	300	2.67	20240805	0.53	N	004060	500	1012 억	1882765	N	N	0	N	N
125	20241209	130152	57	100.00	KOSPI		N	N	N	N	N	312	-10	5	-3.11	133217983	427714	77.15	320	320	308	418	226	322	311.47	0.93	0	-123626	331	326	319	314	307	328	316	1012	96	500	230	1	1	202424960	632	-62.40	0.26	12	0.21	-5.00	1209.00	580	20231130	-46.21	300	20240805	4.00	534	-41.57	20240809	300	4.00	20240805	534	-41.57	20240809	300	4.00	20240805	0.53	N	004060	500	1012 억	1882765	N	N	0	N	N
126	20241209	120151	57	100.00	KOSPI		N	N	N	N	N	312	-10	5	-3.11	128173321	411394	74.21	320	320	308	418	226	322	311.56	0.93	0	-126013	331	326	319	314	307	328	316	1012	96	500	230	1	1	202424960	632	-62.40	0.26	12	0.20	-5.00	1209.00	580	20231130	-46.21	300	20240805	4.00	534	-41.57	20240809	300	4.00	20240805	534	-41.57	20240809	300	4.00	20240805	0.53	N	004060	500	1012 억	1882765	N	N	0	N	N
127	20241209	110151	57	100.00	KOSPI		N	N	N	N	N	311	-11	5	-3.42	89245753	286184	51.62	320	320	308	418	226	322	311.85	0.93	0	-63120	331	326	319	314	307	328	316	1012	96	500	230	1	1	202424960	630	-62.20	0.26	12	0.14	-5.00	1209.00	580	20231130	-46.38	300	20240805	3.67	534	-41.76	20240809	300	3.67	20240805	534	-41.76	20240809	300	3.67	20240805	0.53	N	004060	500	1012 억	1882765	N	N	0	N	N
128	20241209	100151	57	100.00	KOSPI		N	N	N	N	N	310	-12	5	-3.73	53185462	170083	30.68	320	320	309	418	226	322	312.70	0.93	0	-53119	331	326	319	314	307	328	316	1012	96	500	230	1	1	202424960	628	-62.00	0.26	12	0.08	-5.00	1209.00	580	20231130	-46.55	300	20240805	3.33	534	-41.95	20240809	300	3.33	20240805	534	-41.95	20240809	300	3.33	20240805	0.53	N	004060	500	1012 억	1882765	N	N	0	N	N
129	20241209	090150	57	100.00	KOSPI		N	N	N	N	N	318	-4	5	-1.24	698398	2195	0.40	320	320	318	418	226	322	318.18	0.93	0	-2001	331	326	319	314	307	328	316	1012	96	500	230	1	1	202424960	644	-63.60	0.26	12	0.00	-5.00	1209.00	580	20231130	-45.17	300	20240805	6.00	534	-40.45	20240809	300	6.00	20240805	534	-40.45	20240809	300	6.00	20240805	0.53	N	004060	500	1012 억	1882765	N	N	0	N	N
130	20241206	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	322	0	3	0.00	175378495	554281	191.74	322	324	312	418	226	322	316.41	0.86	0	92532	334	328	325	319	316	326	317	1012	96	500	230	1	1	202424960	652	-64.40	0.27	12	0.27	-5.00	1209.00	580	20231130	-44.48	300	20240805	7.33	534	-39.70	20240809	300	7.33	20240805	534	-39.70	20240809	300	7.33	20240805	0.61	N	004060	500	1012 억	1742515	N	N	3	N	N
131	20241206	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	321	-1	5	-0.31	171121170	540956	187.13	322	324	312	418	226	322	316.33	0.86	0	93494	334	328	325	319	316	326	317	1012	96	500	230	1	1	202424960	650	-64.20	0.27	12	0.27	-5.00	1209.00	580	20231130	-44.66	300	20240805	7.00	534	-39.89	20240809	300	7.00	20240805	534	-39.89	20240809	300	7.00	20240805	0.61	N	004060	500	1012 억	1742515	N	N	3	N	N
132	20241206	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	319	-3	5	-0.93	168701947	533376	184.51	322	324	312	418	226	322	316.29	0.86	0	90016	334	328	325	319	316	326	317	1012	96	500	230	1	1	202424960	646	-63.80	0.26	12	0.26	-5.00	1209.00	580	20231130	-45.00	300	20240805	6.33	534	-40.26	20240809	300	6.33	20240805	534	-40.26	20240809	300	6.33	20240805	0.61	N	004060	500	1012 억	1742515	N	N	3	N	N
133	20241206	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	316	-6	5	-1.86	160132406	506332	175.15	322	324	312	418	226	322	316.26	0.86	0	88462	334	328	325	319	316	326	317	1012	96	500	230	1	1	202424960	640	-63.20	0.26	12	0.25	-5.00	1209.00	580	20231130	-45.52	300	20240805	5.33	534	-40.82	20240809	300	5.33	20240805	534	-40.82	20240809	300	5.33	20240805	0.61	N	004060	500	1012 억	1742515	N	N	3	N	N
134	20241206	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	321	-1	5	-0.31	84250670	264940	91.65	322	324	313	418	226	322	318.00	0.86	0	2466	334	328	325	319	316	326	317	1012	96	500	230	1	1	202424960	650	-64.20	0.27	12	0.13	-5.00	1209.00	580	20231130	-44.66	300	20240805	7.00	534	-39.89	20240809	300	7.00	20240805	534	-39.89	20240809	300	7.00	20240805	0.61	N	004060	500	1012 억	1742515	N	N	3	N	N
135	20241206	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	315	-7	5	-2.17	70533036	221765	76.71	322	324	313	418	226	322	318.05	0.86	0	-28863	334	328	325	319	316	326	317	1012	96	500	230	1	1	202424960	638	-63.00	0.26	12	0.11	-5.00	1209.00	580	20231130	-45.69	300	20240805	5.00	534	-41.01	20240809	300	5.00	20240805	534	-41.01	20240809	300	5.00	20240805	0.61	N	004060	500	1012 억	1742515	N	N	3	N	N
136	20241206	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	322	0	3	0.00	14802239	46038	15.93	322	324	320	418	226	322	321.52	0.86	0	-3496	334	328	325	319	316	326	317	1012	96	500	230	1	1	202424960	652	-64.40	0.27	12	0.02	-5.00	1209.00	580	20231130	-44.48	300	20240805	7.33	534	-39.70	20240809	300	7.33	20240805	534	-39.70	20240809	300	7.33	20240805	0.61	N	004060	500	1012 억	1742515	N	N	3	N	N
137	20241206	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	322	0	3	0.00	477646	1483	0.51	322	323	322	418	226	322	322.08	0.86	0	1068	334	328	325	319	316	326	317	1012	96	500	230	1	1	202424960	652	-64.40	0.27	12	0.00	-5.00	1209.00	580	20231130	-44.48	300	20240805	7.33	534	-39.70	20240809	300	7.33	20240805	534	-39.70	20240809	300	7.33	20240805	0.61	N	004060	500	1012 억	1742515	N	N	3	N	N
138	20241205	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	322	-7	5	-2.13	93970007	289078	60.27	330	331	322	427	231	329	325.07	0.92	0	-94743	341	334	329	322	317	332	320	1012	98	500	230	1	1	202424960	652	-64.40	0.27	12	0.14	-5.00	1209.00	580	20231130	-44.48	300	20240805	7.33	534	-39.70	20240809	300	7.33	20240805	534	-39.70	20240809	300	7.33	20240805	0.61	N	004060	500	1012 억	1860449	N	N	3	N	N
139	20241205	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	324	-5	5	-1.52	83445897	256511	53.48	330	331	323	427	231	329	325.31	0.92	0	-87428	341	334	329	322	317	332	320	1012	98	500	230	1	1	202424960	656	-64.80	0.27	12	0.13	-5.00	1209.00	580	20231130	-44.14	300	20240805	8.00	534	-39.33	20240809	300	8.00	20240805	534	-39.33	20240809	300	8.00	20240805	0.61	N	004060	500	1012 억	1860449	N	N	0	N	N
140	20241205	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	326	-3	5	-0.91	56105538	172170	35.90	330	331	324	427	231	329	325.87	0.92	0	-59973	341	334	329	322	317	332	320	1012	98	500	230	1	1	202424960	660	-65.20	0.27	12	0.09	-5.00	1209.00	580	20231130	-43.79	300	20240805	8.67	534	-38.95	20240809	300	8.67	20240805	534	-38.95	20240809	300	8.67	20240805	0.61	N	004060	500	1012 억	1860449	N	N	0	N	N
141	20241205	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	326	-3	5	-0.91	45838893	140571	29.31	330	331	324	427	231	329	326.09	0.92	0	-48539	341	334	329	322	317	332	320	1012	98	500	230	1	1	202424960	660	-65.20	0.27	12	0.07	-5.00	1209.00	580	20231130	-43.79	300	20240805	8.67	534	-38.95	20240809	300	8.67	20240805	534	-38.95	20240809	300	8.67	20240805	0.61	N	004060	500	1012 억	1860449	N	N	0	N	N
142	20241205	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	328	-1	5	-0.30	29019499	88875	18.53	330	331	325	427	231	329	326.52	0.92	0	-36315	341	334	329	322	317	332	320	1012	98	500	230	1	1	202424960	664	-65.60	0.27	12	0.04	-5.00	1209.00	580	20231130	-43.45	300	20240805	9.33	534	-38.58	20240809	300	9.33	20240805	534	-38.58	20240809	300	9.33	20240805	0.61	N	004060	500	1012 억	1860449	N	N	0	N	N
143	20241205	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	329	0	3	0.00	23137215	70875	14.78	330	331	325	427	231	329	326.45	0.92	0	-34108	341	334	329	322	317	332	320	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.04	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.61	N	004060	500	1012 억	1860449	N	N	0	N	N
144	20241205	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	327	-2	5	-0.61	19918918	61038	12.73	330	331	325	427	231	329	326.34	0.92	0	-33350	341	334	329	322	317	332	320	1012	98	500	230	1	1	202424960	662	-65.40	0.27	12	0.03	-5.00	1209.00	580	20231130	-43.62	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	534	-38.76	20240809	300	9.00	20240805	0.61	N	004060	500	1012 억	1860449	N	N	0	N	N
145	20241205	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	331	2	2	0.61	108905	330	0.07	330	331	330	427	231	329	330.02	0.92	0	-127	341	334	329	322	317	332	320	1012	98	500	230	1	1	202424960	670	-66.20	0.27	12	0.00	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	534	-38.01	20240809	300	10.33	20240805	0.61	N	004060	500	1012 억	1860449	N	N	0	N	N
146	20241204	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	329	-5	5	-1.50	156714706	476553	127.58	332	336	324	434	234	334	328.85	0.91	0	11935	343	338	329	324	315	341	327	1012	100	500	240	1	1	202424960	666	-65.80	0.27	12	0.24	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.64	N	004060	500	1012 억	1841345	N	N	4	N	N
147	20241204	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	333	-1	5	-0.30	140827503	428224	114.64	332	336	324	434	234	334	328.86	0.91	0	5279	343	338	329	324	315	341	327	1012	100	500	240	1	1	202424960	674	-66.60	0.28	12	0.21	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	534	-37.64	20240809	300	11.00	20240805	0.64	N	004060	500	1012 억	1841345	N	N	4	N	N
148	20241204	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-2	5	-0.60	132702588	403703	108.08	332	336	324	434	234	334	328.71	0.91	0	-2864	343	338	329	324	315	341	327	1012	100	500	240	1	1	202424960	672	-66.40	0.27	12	0.20	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.64	N	004060	500	1012 억	1841345	N	N	4	N	N
149	20241204	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	331	-3	5	-0.90	129769408	394853	105.71	332	336	324	434	234	334	328.65	0.91	0	-2864	343	338	329	324	315	341	327	1012	100	500	240	1	1	202424960	670	-66.20	0.27	12	0.20	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	534	-38.01	20240809	300	10.33	20240805	0.64	N	004060	500	1012 억	1841345	N	N	4	N	N
150	20241204	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	330	-4	5	-1.20	121118932	368699	98.71	332	336	324	434	234	334	328.50	0.91	0	6159	343	338	329	324	315	341	327	1012	100	500	240	1	1	202424960	668	-66.00	0.27	12	0.18	-5.00	1209.00	580	20231130	-43.10	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.64	N	004060	500	1012 억	1841345	N	N	4	N	N
151	20241204	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	332	-2	5	-0.60	79284403	240974	64.51	332	336	324	434	234	334	329.02	0.91	0	-44227	343	338	329	324	315	341	327	1012	100	500	240	1	1	202424960	672	-66.40	0.27	12	0.12	-5.00	1209.00	580	20231130	-42.76	300	20240805	10.67	534	-37.83	20240809	300	10.67	20240805	534	-37.83	20240809	300	10.67	20240805	0.64	N	004060	500	1012 억	1841345	N	N	4	N	N
152	20241204	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	331	-3	5	-0.90	56496686	172435	46.16	332	336	324	434	234	334	327.64	0.91	0	-26624	343	338	329	324	315	341	327	1012	100	500	240	1	1	202424960	670	-66.20	0.27	12	0.09	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	534	-38.01	20240809	300	10.33	20240805	0.64	N	004060	500	1012 억	1841345	N	N	4	N	N
153	20241204	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	328	-6	5	-1.80	5184477	15670	4.20	332	332	328	434	234	334	330.85	0.91	0	3224	343	338	329	324	315	341	327	1012	100	500	240	1	1	202424960	664	-65.60	0.27	12	0.01	-5.00	1209.00	580	20231130	-43.45	300	20240805	9.33	534	-38.58	20240809	300	9.33	20240805	534	-38.58	20240809	300	9.33	20240805	0.64	N	004060	500	1012 억	1841345	N	N	4	N	N
154	20241203	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	334	9	2	2.77	121794978	373512	87.38	320	334	320	422	228	325	326.02	0.87	0	77809	337	331	328	322	319	329	320	1012	97	500	230	1	1	202424960	676	-66.80	0.28	12	0.18	-5.00	1209.00	580	20231130	-42.41	300	20240805	11.33	534	-37.45	20240809	300	11.33	20240805	534	-37.45	20240809	300	11.33	20240805	0.63	N	004060	500	1012 억	1765506	N	N	4	N	N
155	20241203	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	329	4	2	1.23	110007405	338192	79.12	320	333	320	422	228	325	325.28	0.87	0	77640	337	331	328	322	319	329	320	1012	97	500	230	1	1	202424960	666	-65.80	0.27	12	0.17	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.63	N	004060	500	1012 억	1765506	N	N	0	N	N
156	20241203	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	328	3	2	0.92	107017381	329131	77.00	320	333	320	422	228	325	325.15	0.87	0	74433	337	331	328	322	319	329	320	1012	97	500	230	1	1	202424960	664	-65.60	0.27	12	0.16	-5.00	1209.00	580	20231130	-43.45	300	20240805	9.33	534	-38.58	20240809	300	9.33	20240805	534	-38.58	20240809	300	9.33	20240805	0.63	N	004060	500	1012 억	1765506	N	N	0	N	N
157	20241203	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	330	5	2	1.54	82049170	253053	59.20	320	333	320	422	228	325	324.24	0.87	0	70695	337	331	328	322	319	329	320	1012	97	500	230	1	1	202424960	668	-66.00	0.27	12	0.13	-5.00	1209.00	580	20231130	-43.10	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.63	N	004060	500	1012 억	1765506	N	N	0	N	N
158	20241203	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	329	4	2	1.23	77513246	239334	55.99	320	330	320	422	228	325	323.87	0.87	0	71302	337	331	328	322	319	329	320	1012	97	500	230	1	1	202424960	666	-65.80	0.27	12	0.12	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.63	N	004060	500	1012 억	1765506	N	N	0	N	N
159	20241203	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	329	4	2	1.23	64635531	200040	46.80	320	330	320	422	228	325	323.11	0.87	0	70928	337	331	328	322	319	329	320	1012	97	500	230	1	1	202424960	666	-65.80	0.27	12	0.10	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.63	N	004060	500	1012 억	1765506	N	N	0	N	N
160	20241203	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	330	5	2	1.54	61762701	191297	44.75	320	330	320	422	228	325	322.86	0.87	0	72038	337	331	328	322	319	329	320	1012	97	500	230	1	1	202424960	668	-66.00	0.27	12	0.09	-5.00	1209.00	580	20231130	-43.10	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.63	N	004060	500	1012 억	1765506	N	N	0	N	N
161	20241203	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	324	-1	5	-0.31	25217809	78805	18.44	320	324	320	422	228	325	320.00	0.87	0	-10068	337	331	328	322	319	329	320	1012	97	500	230	1	1	202424960	656	-64.80	0.27	12	0.04	-5.00	1209.00	580	20231130	-44.14	300	20240805	8.00	534	-39.33	20240809	300	8.00	20240805	534	-39.33	20240809	300	8.00	20240805	0.63	N	004060	500	1012 억	1765506	N	N	0	N	N
162	20241202	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	325	-4	5	-1.22	139429540	424251	158.50	329	334	325	427	231	329	328.65	0.92	0	-94084	338	333	331	326	324	332	325	1012	98	500	230	1	1	202424960	658	-65.00	0.27	12	0.21	-5.00	1209.00	580	20231130	-43.97	300	20240805	8.33	534	-39.14	20240809	300	8.33	20240805	534	-39.14	20240809	300	8.33	20240805	0.63	N	004060	500	1012 억	1861473	N	N	0	N	N
163	20241202	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	327	-2	5	-0.61	116068101	352486	131.69	329	334	326	427	231	329	329.28	0.92	0	-93544	338	333	331	326	324	332	325	1012	98	500	230	1	1	202424960	662	-65.40	0.27	12	0.17	-5.00	1209.00	580	20231130	-43.62	300	20240805	9.00	534	-38.76	20240809	300	9.00	20240805	534	-38.76	20240809	300	9.00	20240805	0.63	N	004060	500	1012 억	1861473	N	N	0	N	N
164	20241202	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	330	1	2	0.30	96767681	293599	109.69	329	334	327	427	231	329	329.59	0.92	0	-92649	338	333	331	326	324	332	325	1012	98	500	230	1	1	202424960	668	-66.00	0.27	12	0.15	-5.00	1209.00	580	20231130	-43.10	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.63	N	004060	500	1012 억	1861473	N	N	0	N	N
165	20241202	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	329	0	3	0.00	85022232	257733	96.29	329	334	327	427	231	329	329.88	0.92	0	-92463	338	333	331	326	324	332	325	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.13	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.63	N	004060	500	1012 억	1861473	N	N	0	N	N
166	20241202	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	329	0	3	0.00	72673400	220045	82.21	329	334	328	427	231	329	330.27	0.92	0	-62282	338	333	331	326	324	332	325	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.11	-5.00	1209.00	580	20231130	-43.28	300	20240805	9.67	534	-38.39	20240809	300	9.67	20240805	534	-38.39	20240809	300	9.67	20240805	0.63	N	004060	500	1012 억	1861473	N	N	0	N	N
167	20241202	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	331	2	2	0.61	63011872	190738	71.26	329	334	329	427	231	329	330.36	0.92	0	-48639	338	333	331	326	324	332	325	1012	98	500	230	1	1	202424960	670	-66.20	0.27	12	0.09	-5.00	1209.00	580	20231130	-42.93	300	20240805	10.33	534	-38.01	20240809	300	10.33	20240805	534	-38.01	20240809	300	10.33	20240805	0.63	N	004060	500	1012 억	1861473	N	N	0	N	N
168	20241202	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	333	4	2	1.22	22792346	68721	25.67	329	334	329	427	231	329	331.66	0.92	0	-22357	338	333	331	326	324	332	325	1012	98	500	230	1	1	202424960	674	-66.60	0.28	12	0.03	-5.00	1209.00	580	20231130	-42.59	300	20240805	11.00	534	-37.64	20240809	300	11.00	20240805	534	-37.64	20240809	300	11.00	20240805	0.63	N	004060	500	1012 억	1861473	N	N	0	N	N
169	20241202	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	330	1	2	0.30	66790	203	0.08	329	330	329	427	231	329	329.01	0.92	0	0	338	333	331	326	324	332	325	1012	98	500	230	1	1	202424960	668	-66.00	0.27	12	0.00	-5.00	1209.00	580	20231130	-43.10	300	20240805	10.00	534	-38.20	20240809	300	10.00	20240805	534	-38.20	20240809	300	10.00	20240805	0.63	N	004060	500	1012 억	1861473	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History