KissMeData/005320/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160210	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	75253586	180435	62.57	420	429	403	556	300	428	417.02	0.38	15215	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.27	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	257892	N	N	1	N	N
3	20241231	150211	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	75253586	180435	62.57	420	429	403	556	300	428	417.02	0.38	15215	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.27	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	257892	N	N	1	N	N
4	20241231	140210	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	75253586	180435	62.57	420	429	403	556	300	428	417.02	0.38	15215	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.27	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	257892	N	N	1	N	N
5	20241231	130211	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	75253586	180435	62.57	420	429	403	556	300	428	417.02	0.38	15215	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.27	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	257892	N	N	1	N	N
6	20241231	120210	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	75253586	180435	62.57	420	429	403	556	300	428	417.02	0.38	15215	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.27	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	257892	N	N	1	N	N
7	20241231	110210	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	75253586	180435	62.57	420	429	403	556	300	428	417.02	0.38	15215	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.27	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	257892	N	N	1	N	N
8	20241231	100211	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	75253586	180435	62.57	420	429	403	556	300	428	417.02	0.38	15215	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.27	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	257892	N	N	1	N	N
9	20241231	090212	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	75253586	180435	62.57	420	429	403	556	300	428	417.02	0.38	15215	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.27	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	257892	N	N	1	N	N
10	20241230	160209	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	73941827	177308	61.48	420	429	403	556	300	428	417.02	0.36	0	15161	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.26	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	242677	N	N	1	N	N
11	20241230	150211	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	71775536	172202	59.71	420	429	403	556	300	428	416.81	0.36	0	16705	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.26	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	242677	N	N	1	N	N
12	20241230	140210	57	100.00	KOSPI		유통	N	N	N	N	N	427	-1	5	-0.23	65969006	158419	54.93	420	429	403	556	300	428	416.42	0.36	0	15207	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	287	-3.50	0.28	12	0.24	-122.00	1525.00	868	20231227	-50.81	362	20241209	17.96	793	-46.15	20240102	362	17.96	20241209	793	-46.15	20240102	362	17.96	20241209	0.81	N	005320	500	336 억	242677	N	N	1	N	N
13	20241230	130211	57	100.00	KOSPI		유통	N	N	N	N	N	427	-1	5	-0.23	64605252	155202	53.82	420	429	403	556	300	428	416.27	0.36	0	15206	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	287	-3.50	0.28	12	0.23	-122.00	1525.00	868	20231227	-50.81	362	20241209	17.96	793	-46.15	20240102	362	17.96	20241209	793	-46.15	20240102	362	17.96	20241209	0.81	N	005320	500	336 억	242677	N	N	1	N	N
14	20241230	120210	57	100.00	KOSPI		유통	N	N	N	N	N	428	0	3	0.00	53061176	127946	44.37	420	429	403	556	300	428	414.72	0.36	0	15638	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	288	-3.51	0.28	12	0.19	-122.00	1525.00	868	20231227	-50.69	362	20241209	18.23	793	-46.03	20240102	362	18.23	20241209	793	-46.03	20240102	362	18.23	20241209	0.81	N	005320	500	336 억	242677	N	N	1	N	N
15	20241230	110210	57	100.00	KOSPI		유통	N	N	N	N	N	425	-3	5	-0.70	44609371	108192	37.52	420	427	403	556	300	428	412.32	0.36	0	16654	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	286	-3.48	0.28	12	0.16	-122.00	1525.00	868	20231227	-51.04	362	20241209	17.40	793	-46.41	20240102	362	17.40	20241209	793	-46.41	20240102	362	17.40	20241209	0.81	N	005320	500	336 억	242677	N	N	1	N	N
16	20241230	100211	57	100.00	KOSPI		유통	N	N	N	N	N	419	-9	5	-2.10	40675824	98921	34.30	420	425	403	556	300	428	411.20	0.36	0	17300	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	282	-3.43	0.27	12	0.15	-122.00	1525.00	868	20231227	-51.73	362	20241209	15.75	793	-47.16	20240102	362	15.75	20241209	793	-47.16	20240102	362	15.75	20241209	0.81	N	005320	500	336 억	242677	N	N	1	N	N
17	20241230	090211	57	100.00	KOSPI		유통	N	N	N	N	N	418	-10	5	-2.34	1788037	4258	1.48	420	420	418	556	300	428	419.92	0.36	0	-455	472	450	428	406	384	439	395	337	128	500	260	1	1	67328047	281	-3.43	0.27	12	0.01	-122.00	1525.00	868	20231227	-51.84	362	20241209	15.47	793	-47.29	20240102	362	15.47	20241209	793	-47.29	20240102	362	15.47	20241209	0.81	N	005320	500	336 억	242677	N	N	1	N	N
18	20241227	160210	57	100.00	KOSPI		유통업	N	N	N	N	N	428	-26	5	-5.73	120666100	286567	166.61	450	450	406	590	318	454	421.05	0.36	0	2989	485	469	448	432	411	472	435	337	136	500	280	1	1	67328047	288	-3.51	0.28	12	0.43	-122.00	1525.00	880	20231219	-51.36	362	20241209	18.23	793	-46.03	20240102	362	18.23	20241209	868	-50.69	20231227	362	18.23	20241209	0.82	N	005320	500	336 억	239681	N	N	1	N	N
19	20241227	150209	57	100.00	KOSPI		유통업	N	N	N	N	N	420	-34	5	-7.49	104192662	247799	144.07	450	450	406	590	318	454	420.47	0.36	0	8180	485	469	448	432	411	472	435	337	136	500	280	1	1	67328047	283	-3.44	0.28	12	0.37	-122.00	1525.00	880	20231219	-52.27	362	20241209	16.02	793	-47.04	20240102	362	16.02	20241209	868	-51.61	20231227	362	16.02	20241209	0.82	N	005320	500	336 억	239681	N	N	1	N	N
20	20241227	140211	57	100.00	KOSPI		유통업	N	N	N	N	N	427	-27	5	-5.95	97047118	230796	134.18	450	450	406	590	318	454	420.49	0.36	0	6513	485	469	448	432	411	472	435	337	136	500	280	1	1	67328047	287	-3.50	0.28	12	0.34	-122.00	1525.00	880	20231219	-51.48	362	20241209	17.96	793	-46.15	20240102	362	17.96	20241209	868	-50.81	20231227	362	17.96	20241209	0.82	N	005320	500	336 억	239681	N	N	1	N	N
21	20241227	130210	57	100.00	KOSPI		유통업	N	N	N	N	N	427	-27	5	-5.95	40967506	95263	55.38	450	450	422	590	318	454	430.05	0.36	0	5895	485	469	448	432	411	472	435	337	136	500	280	1	1	67328047	287	-3.50	0.28	12	0.14	-122.00	1525.00	880	20231219	-51.48	362	20241209	17.96	793	-46.15	20240102	362	17.96	20241209	868	-50.81	20231227	362	17.96	20241209	0.82	N	005320	500	336 억	239681	N	N	1	N	N
22	20241227	120209	57	100.00	KOSPI		유통업	N	N	N	N	N	431	-23	5	-5.07	27731148	64019	37.22	450	450	423	590	318	454	433.17	0.36	0	2400	485	469	448	432	411	472	435	337	136	500	280	1	1	67328047	290	-3.53	0.28	12	0.10	-122.00	1525.00	880	20231219	-51.02	362	20241209	19.06	793	-45.65	20240102	362	19.06	20241209	868	-50.35	20231227	362	19.06	20241209	0.82	N	005320	500	336 억	239681	N	N	1	N	N
23	20241227	110210	57	100.00	KOSPI		유통업	N	N	N	N	N	443	-11	5	-2.42	17079604	39161	22.77	450	450	428	590	318	454	436.14	0.36	0	844	485	469	448	432	411	472	435	337	136	500	280	1	1	67328047	298	-3.63	0.29	12	0.06	-122.00	1525.00	880	20231219	-49.66	362	20241209	22.38	793	-44.14	20240102	362	22.38	20241209	868	-48.96	20231227	362	22.38	20241209	0.82	N	005320	500	336 억	239681	N	N	1	N	N
24	20241227	100210	57	100.00	KOSPI		유통업	N	N	N	N	N	442	-12	5	-2.64	12400804	28441	16.54	450	450	428	590	318	454	436.02	0.36	0	3978	485	469	448	432	411	472	435	337	136	500	280	1	1	67328047	298	-3.62	0.29	12	0.04	-122.00	1525.00	880	20231219	-49.77	362	20241209	22.10	793	-44.26	20240102	362	22.10	20241209	868	-49.08	20231227	362	22.10	20241209	0.82	N	005320	500	336 억	239681	N	N	1	N	N
25	20241227	090211	57	100.00	KOSPI		유통업	N	N	N	N	N	447	-7	5	-1.54	1143187	2548	1.48	450	450	446	590	318	454	448.66	0.36	0	-2469	485	469	448	432	411	472	435	337	136	500	280	1	1	67328047	301	-3.66	0.29	12	0.00	-122.00	1525.00	880	20231219	-49.20	362	20241209	23.48	793	-43.63	20240102	362	23.48	20241209	868	-48.50	20231227	362	23.48	20241209	0.82	N	005320	500	336 억	239681	N	N	1	N	N
26	20241226	160209	57	100.00	KOSPI		유통업	N	N	N	N	N	454	6	2	1.34	76805117	171965	55.79	454	464	427	582	314	448	446.63	0.37	0	-11348	476	461	445	430	414	469	438	337	134	500	270	1	1	67328047	306	-3.72	0.30	12	0.26	-122.00	1525.00	957	20231218	-52.56	362	20241209	25.41	793	-42.75	20240102	362	25.41	20241209	868	-47.70	20231227	362	25.41	20241209	0.80	N	005320	500	336 억	250978	N	N	1	N	N
27	20241226	150209	57	100.00	KOSPI		유통업	N	N	N	N	N	443	-5	5	-1.12	70542037	157970	51.25	454	464	427	582	314	448	446.55	0.37	0	-2770	476	461	445	430	414	469	438	337	134	500	270	1	1	67328047	298	-3.63	0.29	12	0.23	-122.00	1525.00	957	20231218	-53.71	362	20241209	22.38	793	-44.14	20240102	362	22.38	20241209	868	-48.96	20231227	362	22.38	20241209	0.80	N	005320	500	336 억	250978	N	N	1	N	N
28	20241226	140209	57	100.00	KOSPI		유통업	N	N	N	N	N	439	-9	5	-2.01	60737010	135454	43.94	454	464	435	582	314	448	448.40	0.37	0	-3903	476	461	445	430	414	469	438	337	134	500	270	1	1	67328047	296	-3.60	0.29	12	0.20	-122.00	1525.00	957	20231218	-54.13	362	20241209	21.27	793	-44.64	20240102	362	21.27	20241209	868	-49.42	20231227	362	21.27	20241209	0.80	N	005320	500	336 억	250978	N	N	1	N	N
29	20241226	130210	57	100.00	KOSPI		유통업	N	N	N	N	N	452	4	2	0.89	35966936	79221	25.70	454	464	446	582	314	448	454.01	0.37	0	-6335	476	461	445	430	414	469	438	337	134	500	270	1	1	67328047	304	-3.70	0.30	12	0.12	-122.00	1525.00	957	20231218	-52.77	362	20241209	24.86	793	-43.00	20240102	362	24.86	20241209	868	-47.93	20231227	362	24.86	20241209	0.80	N	005320	500	336 억	250978	N	N	1	N	N
30	20241226	120210	57	100.00	KOSPI		유통업	N	N	N	N	N	448	0	3	0.00	33937669	74717	24.24	454	464	446	582	314	448	454.22	0.37	0	-6304	476	461	445	430	414	469	438	337	134	500	270	1	1	67328047	302	-3.67	0.29	12	0.11	-122.00	1525.00	957	20231218	-53.19	362	20241209	23.76	793	-43.51	20240102	362	23.76	20241209	868	-48.39	20231227	362	23.76	20241209	0.80	N	005320	500	336 억	250978	N	N	1	N	N
31	20241226	110209	57	100.00	KOSPI		유통업	N	N	N	N	N	451	3	2	0.67	32739324	72035	23.37	454	464	446	582	314	448	454.49	0.37	0	-5694	476	461	445	430	414	469	438	337	134	500	270	1	1	67328047	304	-3.70	0.30	12	0.11	-122.00	1525.00	957	20231218	-52.87	362	20241209	24.59	793	-43.13	20240102	362	24.59	20241209	868	-48.04	20231227	362	24.59	20241209	0.80	N	005320	500	336 억	250978	N	N	1	N	N
32	20241226	100209	57	100.00	KOSPI		유통업	N	N	N	N	N	455	7	2	1.56	22203919	48784	15.83	454	464	446	582	314	448	455.15	0.37	0	-4658	476	461	445	430	414	469	438	337	134	500	270	1	1	67328047	306	-3.73	0.30	12	0.07	-122.00	1525.00	957	20231218	-52.46	362	20241209	25.69	793	-42.62	20240102	362	25.69	20241209	868	-47.58	20231227	362	25.69	20241209	0.80	N	005320	500	336 억	250978	N	N	1	N	N
33	20241226	090209	57	100.00	KOSPI		유통업	N	N	N	N	N	453	5	2	1.12	3675084	8116	2.63	454	454	446	582	314	448	452.82	0.37	0	-3899	476	461	445	430	414	469	438	337	134	500	270	1	1	67328047	305	-3.71	0.30	12	0.01	-122.00	1525.00	957	20231218	-52.66	362	20241209	25.14	793	-42.88	20240102	362	25.14	20241209	868	-47.81	20231227	362	25.14	20241209	0.80	N	005320	500	336 억	250978	N	N	1	N	N
34	20241224	160209	57	100.00	KOSPI		유통업	N	N	N	N	N	448	6	2	1.36	136278808	307151	57.55	445	460	429	574	310	442	443.66	0.36	0	5951	477	459	430	412	383	468	421	337	132	500	270	1	1	67328047	302	-3.67	0.29	12	0.46	-122.00	1525.00	1040	20231215	-56.92	362	20241209	23.76	793	-43.51	20240102	362	23.76	20241209	868	-48.39	20231227	362	23.76	20241209	0.75	N	005320	500	336 억	244691	N	N	1	N	N
35	20241224	150208	57	100.00	KOSPI		유통업	N	N	N	N	N	438	-4	5	-0.90	133205025	300263	56.26	445	460	429	574	310	442	443.63	0.36	0	5787	477	459	430	412	383	468	421	337	132	500	270	1	1	67328047	295	-3.59	0.29	12	0.45	-122.00	1525.00	1040	20231215	-57.88	362	20241209	20.99	793	-44.77	20240102	362	20.99	20241209	868	-49.54	20231227	362	20.99	20241209	0.75	N	005320	500	336 억	244691	N	N	65	N	N
36	20241224	140207	57	100.00	KOSPI		유통업	N	N	N	N	N	443	1	2	0.23	125949126	283819	53.17	445	460	429	574	310	442	443.77	0.36	0	6536	477	459	430	412	383	468	421	337	132	500	270	1	1	67328047	298	-3.63	0.29	12	0.42	-122.00	1525.00	1040	20231215	-57.40	362	20241209	22.38	793	-44.14	20240102	362	22.38	20241209	868	-48.96	20231227	362	22.38	20241209	0.75	N	005320	500	336 억	244691	N	N	65	N	N
37	20241224	130209	57	100.00	KOSPI		유통업	N	N	N	N	N	446	4	2	0.90	93626520	210887	39.51	445	460	429	574	310	442	443.97	0.36	0	6788	477	459	430	412	383	468	421	337	132	500	270	1	1	67328047	300	-3.66	0.29	12	0.31	-122.00	1525.00	1040	20231215	-57.12	362	20241209	23.20	793	-43.76	20240102	362	23.20	20241209	868	-48.62	20231227	362	23.20	20241209	0.75	N	005320	500	336 억	244691	N	N	65	N	N
38	20241224	120208	57	100.00	KOSPI		유통업	N	N	N	N	N	452	10	2	2.26	71706867	162237	30.40	445	454	429	574	310	442	441.99	0.36	0	5768	477	459	430	412	383	468	421	337	132	500	270	1	1	67328047	304	-3.70	0.30	12	0.24	-122.00	1525.00	1040	20231215	-56.54	362	20241209	24.86	793	-43.00	20240102	362	24.86	20241209	868	-47.93	20231227	362	24.86	20241209	0.75	N	005320	500	336 억	244691	N	N	65	N	N
39	20241224	110209	57	100.00	KOSPI		유통업	N	N	N	N	N	447	5	2	1.13	64304945	145703	27.30	445	454	429	574	310	442	441.34	0.36	0	7304	477	459	430	412	383	468	421	337	132	500	270	1	1	67328047	301	-3.66	0.29	12	0.22	-122.00	1525.00	1040	20231215	-57.02	362	20241209	23.48	793	-43.63	20240102	362	23.48	20241209	868	-48.50	20231227	362	23.48	20241209	0.75	N	005320	500	336 억	244691	N	N	65	N	N
40	20241224	100208	57	100.00	KOSPI		유통업	N	N	N	N	N	444	2	2	0.45	26404887	58807	11.02	445	454	435	574	310	442	449.01	0.36	0	-6009	477	459	430	412	383	468	421	337	132	500	270	1	1	67328047	299	-3.64	0.29	12	0.09	-122.00	1525.00	1040	20231215	-57.31	362	20241209	22.65	793	-44.01	20240102	362	22.65	20241209	868	-48.85	20231227	362	22.65	20241209	0.75	N	005320	500	336 억	244691	N	N	65	N	N
41	20241224	090210	57	100.00	KOSPI		유통업	N	N	N	N	N	449	7	2	1.58	1322567	2965	0.56	445	449	445	574	310	442	446.06	0.36	0	-241	477	459	430	412	383	468	421	337	132	500	270	1	1	67328047	302	-3.68	0.29	12	0.00	-122.00	1525.00	1040	20231215	-56.83	362	20241209	24.03	793	-43.38	20240102	362	24.03	20241209	868	-48.27	20231227	362	24.03	20241209	0.75	N	005320	500	336 억	244691	N	N	65	N	N
42	20241223	160208	57	100.00	KOSPI		유통업	N	N	N	N	N	442	3	2	0.68	223749838	532536	123.13	422	448	401	570	308	439	420.16	0.36	0	2756	484	461	441	418	398	451	408	337	131	500	270	1	1	67328047	298	-3.62	0.29	12	0.79	-122.00	1525.00	1040	20231215	-57.50	362	20241209	22.10	793	-44.26	20240102	362	22.10	20241209	868	-49.08	20231227	362	22.10	20241209	0.78	N	005320	500	336 억	241754	N	N	65	N	N
43	20241223	150208	57	100.00	KOSPI		유통업	N	N	N	N	N	443	4	2	0.91	220517563	525216	121.44	422	448	401	570	308	439	419.86	0.36	0	5129	484	461	441	418	398	451	408	337	131	500	270	1	1	67328047	298	-3.63	0.29	12	0.78	-122.00	1525.00	1040	20231215	-57.40	362	20241209	22.38	793	-44.14	20240102	362	22.38	20241209	868	-48.96	20231227	362	22.38	20241209	0.78	N	005320	500	336 억	241754	N	N	12	N	N
44	20241223	140207	57	100.00	KOSPI		유통업	N	N	N	N	N	447	8	2	1.82	210018411	501611	115.98	422	448	401	570	308	439	418.69	0.36	0	2613	484	461	441	418	398	451	408	337	131	500	270	1	1	67328047	301	-3.66	0.29	12	0.75	-122.00	1525.00	1040	20231215	-57.02	362	20241209	23.48	793	-43.63	20240102	362	23.48	20241209	868	-48.50	20231227	362	23.48	20241209	0.78	N	005320	500	336 억	241754	N	N	12	N	N
45	20241223	130208	57	100.00	KOSPI		유통업	N	N	N	N	N	441	2	2	0.46	182236149	438887	101.48	422	441	401	570	308	439	415.22	0.36	0	7166	484	461	441	418	398	451	408	337	131	500	270	1	1	67328047	297	-3.61	0.29	12	0.65	-122.00	1525.00	1040	20231215	-57.60	362	20241209	21.82	793	-44.39	20240102	362	21.82	20241209	868	-49.19	20231227	362	21.82	20241209	0.78	N	005320	500	336 억	241754	N	N	12	N	N
46	20241223	120208	57	100.00	KOSPI		유통업	N	N	N	N	N	437	-2	5	-0.46	178215506	429722	99.36	422	437	401	570	308	439	414.72	0.36	0	11248	484	461	441	418	398	451	408	337	131	500	270	1	1	67328047	294	-3.58	0.29	12	0.64	-122.00	1525.00	1040	20231215	-57.98	362	20241209	20.72	793	-44.89	20240102	362	20.72	20241209	868	-49.65	20231227	362	20.72	20241209	0.78	N	005320	500	336 억	241754	N	N	12	N	N
47	20241223	110208	57	100.00	KOSPI		유통업	N	N	N	N	N	421	-18	5	-4.10	159135501	385099	89.04	422	436	401	570	308	439	413.23	0.36	0	13281	484	461	441	418	398	451	408	337	131	500	270	1	1	67328047	283	-3.45	0.28	12	0.57	-122.00	1525.00	1040	20231215	-59.52	362	20241209	16.30	793	-46.91	20240102	362	16.30	20241209	868	-51.50	20231227	362	16.30	20241209	0.78	N	005320	500	336 억	241754	N	N	12	N	N
48	20241223	100208	57	100.00	KOSPI		유통업	N	N	N	N	N	418	-21	5	-4.78	136734529	332133	76.79	422	436	401	570	308	439	411.69	0.36	0	23990	484	461	441	418	398	451	408	337	131	500	270	1	1	67328047	281	-3.43	0.27	12	0.49	-122.00	1525.00	1040	20231215	-59.81	362	20241209	15.47	793	-47.29	20240102	362	15.47	20241209	868	-51.84	20231227	362	15.47	20241209	0.78	N	005320	500	336 억	241754	N	N	12	N	N
49	20241223	090208	57	100.00	KOSPI		유통업	N	N	N	N	N	415	-24	5	-5.47	25104071	59812	13.83	422	436	415	570	308	439	419.72	0.36	0	6256	484	461	441	418	398	451	408	337	131	500	270	1	1	67328047	279	-3.40	0.27	12	0.09	-122.00	1525.00	1040	20231215	-60.10	362	20241209	14.64	793	-47.67	20240102	362	14.64	20241209	868	-52.19	20231227	362	14.64	20241209	0.78	N	005320	500	336 억	241754	N	N	12	N	N
50	20241220	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	439	-32	5	-6.79	188095192	430334	95.11	459	464	421	612	330	471	437.07	0.36	0	2012	506	488	475	457	444	482	451	337	141	500	290	1	1	67328047	296	-3.60	0.29	12	0.64	-122.00	1525.00	1040	20231215	-57.79	362	20241209	21.27	793	-44.64	20240102	362	21.27	20241209	868	-49.42	20231227	362	21.27	20241209	0.62	N	005320	500	336 억	239800	N	N	12	N	N
51	20241220	150207	57	100.00	KOSPI		유통업	N	N	N	N	N	435	-36	5	-7.64	168994137	386490	85.42	459	464	421	612	330	471	437.25	0.36	0	7181	506	488	475	457	444	482	451	337	141	500	290	1	1	67328047	293	-3.57	0.29	12	0.57	-122.00	1525.00	1040	20231215	-58.17	362	20241209	20.17	793	-45.15	20240102	362	20.17	20241209	868	-49.88	20231227	362	20.17	20241209	0.62	N	005320	500	336 억	239800	N	N	0	N	N
52	20241220	140207	57	100.00	KOSPI		유통업	N	N	N	N	N	440	-31	5	-6.58	160257560	366257	80.95	459	464	421	612	330	471	437.55	0.36	0	9481	506	488	475	457	444	482	451	337	141	500	290	1	1	67328047	296	-3.61	0.29	12	0.54	-122.00	1525.00	1040	20231215	-57.69	362	20241209	21.55	793	-44.51	20240102	362	21.55	20241209	868	-49.31	20231227	362	21.55	20241209	0.62	N	005320	500	336 억	239800	N	N	0	N	N
53	20241220	130207	57	100.00	KOSPI		유통업	N	N	N	N	N	430	-41	5	-8.70	134982578	307091	67.87	459	464	425	612	330	471	439.55	0.36	0	14694	506	488	475	457	444	482	451	337	141	500	290	1	1	67328047	290	-3.52	0.28	12	0.46	-122.00	1525.00	1040	20231215	-58.65	362	20241209	18.78	793	-45.78	20240102	362	18.78	20241209	868	-50.46	20231227	362	18.78	20241209	0.62	N	005320	500	336 억	239800	N	N	0	N	N
54	20241220	120206	57	100.00	KOSPI		유통업	N	N	N	N	N	431	-40	5	-8.49	119114538	270094	59.69	459	464	425	612	330	471	441.01	0.36	0	13399	506	488	475	457	444	482	451	337	141	500	290	1	1	67328047	290	-3.53	0.28	12	0.40	-122.00	1525.00	1040	20231215	-58.56	362	20241209	19.06	793	-45.65	20240102	362	19.06	20241209	868	-50.35	20231227	362	19.06	20241209	0.62	N	005320	500	336 억	239800	N	N	0	N	N
55	20241220	110206	57	100.00	KOSPI		유통업	N	N	N	N	N	438	-33	5	-7.01	86267247	193791	42.83	459	464	431	612	330	471	445.16	0.36	0	13776	506	488	475	457	444	482	451	337	141	500	290	1	1	67328047	295	-3.59	0.29	12	0.29	-122.00	1525.00	1040	20231215	-57.88	362	20241209	20.99	793	-44.77	20240102	362	20.99	20241209	868	-49.54	20231227	362	20.99	20241209	0.62	N	005320	500	336 억	239800	N	N	0	N	N
56	20241220	100207	57	100.00	KOSPI		유통업	N	N	N	N	N	440	-31	5	-6.58	52907977	117300	25.93	459	464	436	612	330	471	451.05	0.36	0	6298	506	488	475	457	444	482	451	337	141	500	290	1	1	67328047	296	-3.61	0.29	12	0.17	-122.00	1525.00	1040	20231215	-57.69	362	20241209	21.55	793	-44.51	20240102	362	21.55	20241209	868	-49.31	20231227	362	21.55	20241209	0.62	N	005320	500	336 억	239800	N	N	0	N	N
57	20241220	090208	57	100.00	KOSPI		유통업	N	N	N	N	N	458	-13	5	-2.76	21712641	47398	10.48	459	464	455	612	330	471	458.09	0.36	0	1450	506	488	475	457	444	482	451	337	141	500	290	1	1	67328047	308	-3.75	0.30	12	0.07	-122.00	1525.00	1040	20231215	-55.96	362	20241209	26.52	793	-42.24	20240102	362	26.52	20241209	868	-47.24	20231227	362	26.52	20241209	0.62	N	005320	500	336 억	239800	N	N	0	N	N
58	20241219	160208	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-16	5	-3.29	210109882	444643	16.39	483	493	462	633	341	487	472.54	0.34	0	10652	541	513	486	458	431	528	473	337	146	500	300	1	1	67328047	317	-3.86	0.31	12	0.66	-122.00	1525.00	1040	20231215	-54.71	362	20241209	30.11	793	-40.61	20240102	362	30.11	20241209	880	-46.48	20231219	362	30.11	20241209	0.70	N	005320	500	336 억	229161	N	N	0	N	N
59	20241219	150206	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-15	5	-3.08	200428850	424082	15.64	483	493	462	633	341	487	472.62	0.34	0	16194	541	513	486	458	431	528	473	337	146	500	300	1	1	67328047	318	-3.87	0.31	12	0.63	-122.00	1525.00	1040	20231215	-54.62	362	20241209	30.39	793	-40.48	20240102	362	30.39	20241209	880	-46.36	20231219	362	30.39	20241209	0.70	N	005320	500	336 억	229161	N	N	0	N	N
60	20241219	140207	57	100.00	KOSPI		유통업	N	N	N	N	N	478	-9	5	-1.85	174731320	369354	13.62	483	493	462	633	341	487	473.07	0.34	0	7834	541	513	486	458	431	528	473	337	146	500	300	1	1	67328047	322	-3.92	0.31	12	0.55	-122.00	1525.00	1040	20231215	-54.04	362	20241209	32.04	793	-39.72	20240102	362	32.04	20241209	880	-45.68	20231219	362	32.04	20241209	0.70	N	005320	500	336 억	229161	N	N	0	N	N
61	20241219	130206	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-7	5	-1.44	159370738	336978	12.42	483	493	462	633	341	487	472.94	0.34	0	8596	541	513	486	458	431	528	473	337	146	500	300	1	1	67328047	323	-3.93	0.31	12	0.50	-122.00	1525.00	1040	20231215	-53.85	362	20241209	32.60	793	-39.47	20240102	362	32.60	20241209	880	-45.45	20231219	362	32.60	20241209	0.70	N	005320	500	336 억	229161	N	N	0	N	N
62	20241219	120206	57	100.00	KOSPI		유통업	N	N	N	N	N	485	-2	5	-0.41	152862171	323402	11.92	483	493	462	633	341	487	472.67	0.34	0	6351	541	513	486	458	431	528	473	337	146	500	300	1	1	67328047	327	-3.98	0.32	12	0.48	-122.00	1525.00	1040	20231215	-53.37	362	20241209	33.98	793	-38.84	20240102	362	33.98	20241209	880	-44.89	20231219	362	33.98	20241209	0.70	N	005320	500	336 억	229161	N	N	0	N	N
63	20241219	110207	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-17	5	-3.49	110007124	234975	8.66	483	486	462	633	341	487	468.17	0.34	0	18894	541	513	486	458	431	528	473	337	146	500	300	1	1	67328047	316	-3.85	0.31	12	0.35	-122.00	1525.00	1040	20231215	-54.81	362	20241209	29.83	793	-40.73	20240102	362	29.83	20241209	880	-46.59	20231219	362	29.83	20241209	0.70	N	005320	500	336 억	229161	N	N	0	N	N
64	20241219	100207	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-15	5	-3.08	100174599	214081	7.89	483	486	462	633	341	487	467.93	0.34	0	16686	541	513	486	458	431	528	473	337	146	500	300	1	1	67328047	318	-3.87	0.31	12	0.32	-122.00	1525.00	1040	20231215	-54.62	362	20241209	30.39	793	-40.48	20240102	362	30.39	20241209	880	-46.36	20231219	362	30.39	20241209	0.70	N	005320	500	336 억	229161	N	N	0	N	N
65	20241219	090206	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-15	5	-3.08	14497014	30120	1.11	483	486	472	633	341	487	481.31	0.34	0	-703	541	513	486	458	431	528	473	337	146	500	300	1	1	67328047	318	-3.87	0.31	12	0.04	-122.00	1525.00	1040	20231215	-54.62	362	20241209	30.39	793	-40.48	20240102	362	30.39	20241209	880	-46.36	20231219	362	30.39	20241209	0.70	N	005320	500	336 억	229161	N	N	0	N	N
66	20241218	160206	57	100.00	KOSPI		유통업	N	N	N	N	N	487	32	2	7.03	1316111174	2684284	82.84	459	514	459	591	319	455	490.53	0.28	0	39522	534	494	448	408	362	514	428	337	136	500	280	1	1	67328047	328	-3.99	0.32	12	3.99	-122.00	1525.00	1040	20231215	-53.17	362	20241209	34.53	793	-38.59	20240102	362	34.53	20241209	957	-49.11	20231218	362	34.53	20241209	0.70	N	005320	500	336 억	191655	N	N	1	N	N
67	20241218	150206	57	100.00	KOSPI		유통업	N	N	N	N	N	481	26	2	5.71	1291720057	2633952	81.29	459	514	459	591	319	455	490.64	0.28	0	52111	534	494	448	408	362	514	428	337	136	500	280	1	1	67328047	324	-3.94	0.32	12	3.91	-122.00	1525.00	1040	20231215	-53.75	362	20241209	32.87	793	-39.34	20240102	362	32.87	20241209	957	-49.74	20231218	362	32.87	20241209	0.70	N	005320	500	336 억	191655	N	N	1	N	N
68	20241218	140206	57	100.00	KOSPI		유통업	N	N	N	N	N	486	31	2	6.81	1178319310	2397130	73.98	459	514	459	591	319	455	491.81	0.28	0	33924	534	494	448	408	362	514	428	337	136	500	280	1	1	67328047	327	-3.98	0.32	12	3.56	-122.00	1525.00	1040	20231215	-53.27	362	20241209	34.25	793	-38.71	20240102	362	34.25	20241209	957	-49.22	20231218	362	34.25	20241209	0.70	N	005320	500	336 억	191655	N	N	1	N	N
69	20241218	130206	57	100.00	KOSPI		유통업	N	N	N	N	N	483	28	2	6.15	1145829605	2330219	71.92	459	514	459	591	319	455	491.99	0.28	0	34847	534	494	448	408	362	514	428	337	136	500	280	1	1	67328047	325	-3.96	0.32	12	3.46	-122.00	1525.00	1040	20231215	-53.56	362	20241209	33.43	793	-39.09	20240102	362	33.43	20241209	957	-49.53	20231218	362	33.43	20241209	0.70	N	005320	500	336 억	191655	N	N	1	N	N
70	20241218	120207	57	100.00	KOSPI		유통업	N	N	N	N	N	484	29	2	6.37	1099155010	2233709	68.94	459	514	459	591	319	455	492.36	0.28	0	38908	534	494	448	408	362	514	428	337	136	500	280	1	1	67328047	326	-3.97	0.32	12	3.32	-122.00	1525.00	1040	20231215	-53.46	362	20241209	33.70	793	-38.97	20240102	362	33.70	20241209	957	-49.43	20231218	362	33.70	20241209	0.70	N	005320	500	336 억	191655	N	N	1	N	N
71	20241218	110206	57	100.00	KOSPI		유통업	N	N	N	N	N	500	45	2	9.89	841071872	1718583	53.04	459	514	459	591	319	455	489.74	0.28	0	-7205	534	494	448	408	362	514	428	337	136	500	280	1	1	67328047	337	-4.10	0.33	12	2.55	-122.00	1525.00	1040	20231215	-51.92	362	20241209	38.12	793	-36.95	20240102	362	38.12	20241209	957	-47.75	20231218	362	38.12	20241209	0.70	N	005320	500	336 억	191655	N	N	1	N	N
72	20241218	100207	57	100.00	KOSPI		유통업	N	N	N	N	N	480	25	2	5.49	668376873	1360435	41.99	459	514	459	591	319	455	491.75	0.28	0	3315	534	494	448	408	362	514	428	337	136	500	280	1	1	67328047	323	-3.93	0.31	12	2.02	-122.00	1525.00	1040	20231215	-53.85	362	20241209	32.60	793	-39.47	20240102	362	32.60	20241209	957	-49.84	20231218	362	32.60	20241209	0.70	N	005320	500	336 억	191655	N	N	1	N	N
73	20241218	090207	57	100.00	KOSPI		유통업	N	N	N	N	N	495	40	2	8.79	107862859	227866	7.03	459	495	459	591	319	455	474.81	0.28	0	32815	534	494	448	408	362	514	428	337	136	500	280	1	1	67328047	333	-4.06	0.32	12	0.34	-122.00	1525.00	1040	20231215	-52.40	362	20241209	36.74	793	-37.58	20240102	362	36.74	20241209	957	-48.28	20231218	362	36.74	20241209	0.70	N	005320	500	336 억	191655	N	N	1	N	N
74	20241217	160206	57	100.00	KOSPI			N	N	N	N	N	455	46	2	11.25	1440031362	3188364	5466.36	409	488	402	531	287	409	451.65	0.24	0	30090	422	415	411	404	400	413	402	337	122	500	250	1	1	67328047	306	-3.73	0.30	12	4.74	-122.00	1525.00	1040	20231215	-56.25	362	20241209	25.69	793	-42.62	20240102	362	25.69	20241209	957	-52.46	20231218	362	25.69	20241209	0.70	N	005320	500	336 억	161699	N	N	1	N	N
75	20241217	150206	57	100.00	KOSPI			N	N	N	N	N	442	33	2	8.07	1404372253	3109330	5330.86	409	488	402	531	287	409	451.66	0.24	0	30274	422	415	411	404	400	413	402	337	122	500	250	1	1	67328047	298	-3.62	0.29	12	4.62	-122.00	1525.00	1040	20231215	-57.50	362	20241209	22.10	793	-44.26	20240102	362	22.10	20241209	957	-53.81	20231218	362	22.10	20241209	0.70	N	005320	500	336 억	161699	N	N	8	N	N
76	20241217	140207	57	100.00	KOSPI			N	N	N	N	N	464	55	2	13.45	1093822412	2418394	4146.27	409	488	402	531	287	409	452.29	0.24	0	3112	422	415	411	404	400	413	402	337	122	500	250	1	1	67328047	312	-3.80	0.30	12	3.59	-122.00	1525.00	1040	20231215	-55.38	362	20241209	28.18	793	-41.49	20240102	362	28.18	20241209	957	-51.52	20231218	362	28.18	20241209	0.70	N	005320	500	336 억	161699	N	N	8	N	N
77	20241217	130202	57	100.00	KOSPI			N	N	N	N	N	452	43	2	10.51	503189260	1149041	1970.00	409	453	402	531	287	409	437.92	0.24	0	-7316	422	415	411	404	400	413	402	337	122	500	250	1	1	67328047	304	-3.70	0.30	12	1.71	-122.00	1525.00	1040	20231215	-56.54	362	20241209	24.86	793	-43.00	20240102	362	24.86	20241209	957	-52.77	20231218	362	24.86	20241209	0.70	N	005320	500	336 억	161699	N	N	8	N	N
78	20241217	120206	57	100.00	KOSPI			N	N	N	N	N	408	-1	5	-0.24	58422720	143631	246.25	409	412	402	531	287	409	406.76	0.24	0	969	422	415	411	404	400	413	402	337	122	500	250	1	1	67328047	275	-3.34	0.27	12	0.21	-122.00	1525.00	1040	20231215	-60.77	362	20241209	12.71	793	-48.55	20240102	362	12.71	20241209	957	-57.37	20231218	362	12.71	20241209	0.70	N	005320	500	336 억	161699	N	N	8	N	N
79	20241217	110205	57	100.00	KOSPI			N	N	N	N	N	409	0	3	0.00	34509314	84899	145.56	409	412	402	531	287	409	406.47	0.24	0	828	422	415	411	404	400	413	402	337	122	500	250	1	1	67328047	275	-3.35	0.27	12	0.13	-122.00	1525.00	1040	20231215	-60.67	362	20241209	12.98	793	-48.42	20240102	362	12.98	20241209	957	-57.26	20231218	362	12.98	20241209	0.70	N	005320	500	336 억	161699	N	N	8	N	N
80	20241217	100206	57	100.00	KOSPI			N	N	N	N	N	411	2	2	0.49	12479371	30438	52.19	409	412	408	531	287	409	409.99	0.24	0	-572	422	415	411	404	400	413	402	337	122	500	250	1	1	67328047	277	-3.37	0.27	12	0.05	-122.00	1525.00	1040	20231215	-60.48	362	20241209	13.54	793	-48.17	20240102	362	13.54	20241209	957	-57.05	20231218	362	13.54	20241209	0.70	N	005320	500	336 억	161699	N	N	8	N	N
81	20241217	090205	57	100.00	KOSPI			N	N	N	N	N	412	3	2	0.73	1202592	2940	5.04	409	412	409	531	287	409	409.04	0.24	0	0	422	415	411	404	400	413	402	337	122	500	250	1	1	67328047	277	-3.38	0.27	12	0.00	-122.00	1525.00	1040	20231215	-60.38	362	20241209	13.81	793	-48.05	20240102	362	13.81	20241209	957	-56.95	20231218	362	13.81	20241209	0.70	N	005320	500	336 억	161699	N	N	8	N	N
82	20241216	160205	57	100.00	KOSPI			N	N	N	N	N	409	-3	5	-0.73	24011106	58227	52.26	418	418	407	535	289	412	412.37	0.24	0	-1252	423	417	410	404	397	420	407	337	123	500	250	1	1	67328047	275	-3.35	0.27	12	0.09	-122.00	1525.00	1040	20231215	-60.67	362	20241209	12.98	793	-48.42	20240102	362	12.98	20241209	957	-57.26	20231218	362	12.98	20241209	0.72	N	005320	500	336 억	162947	N	N	8	N	N
83	20241216	150206	57	100.00	KOSPI			N	N	N	N	N	413	1	2	0.24	22038351	53412	47.93	418	418	407	535	289	412	412.61	0.24	0	-1121	423	417	410	404	397	420	407	337	123	500	250	1	1	67328047	278	-3.39	0.27	12	0.08	-122.00	1525.00	1040	20231215	-60.29	362	20241209	14.09	793	-47.92	20240102	362	14.09	20241209	957	-56.84	20231218	362	14.09	20241209	0.72	N	005320	500	336 억	162947	N	N	56	N	N
84	20241216	140205	57	100.00	KOSPI			N	N	N	N	N	414	2	2	0.49	18257928	44271	39.73	418	418	407	535	289	412	412.41	0.24	0	-1081	423	417	410	404	397	420	407	337	123	500	250	1	1	67328047	279	-3.39	0.27	12	0.07	-122.00	1525.00	1040	20231215	-60.19	362	20241209	14.36	793	-47.79	20240102	362	14.36	20241209	957	-56.74	20231218	362	14.36	20241209	0.72	N	005320	500	336 억	162947	N	N	56	N	N
85	20241216	130206	57	100.00	KOSPI			N	N	N	N	N	413	1	2	0.24	11100659	26903	24.14	418	418	407	535	289	412	412.62	0.24	0	-385	423	417	410	404	397	420	407	337	123	500	250	1	1	67328047	278	-3.39	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.29	362	20241209	14.09	793	-47.92	20240102	362	14.09	20241209	957	-56.84	20231218	362	14.09	20241209	0.72	N	005320	500	336 억	162947	N	N	56	N	N
86	20241216	120206	57	100.00	KOSPI			N	N	N	N	N	414	2	2	0.49	10412811	25229	22.64	418	418	407	535	289	412	412.73	0.24	0	-378	423	417	410	404	397	420	407	337	123	500	250	1	1	67328047	279	-3.39	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.19	362	20241209	14.36	793	-47.79	20240102	362	14.36	20241209	957	-56.74	20231218	362	14.36	20241209	0.72	N	005320	500	336 억	162947	N	N	56	N	N
87	20241216	110206	57	100.00	KOSPI			N	N	N	N	N	415	3	2	0.73	7756306	18745	16.82	418	418	409	535	289	412	413.78	0.24	0	-85	423	417	410	404	397	420	407	337	123	500	250	1	1	67328047	279	-3.40	0.27	12	0.03	-122.00	1525.00	1040	20231215	-60.10	362	20241209	14.64	793	-47.67	20240102	362	14.64	20241209	957	-56.64	20231218	362	14.64	20241209	0.72	N	005320	500	336 억	162947	N	N	56	N	N
88	20241216	100205	57	100.00	KOSPI			N	N	N	N	N	415	3	2	0.73	7216976	17441	15.65	418	418	409	535	289	412	413.79	0.24	0	-13	423	417	410	404	397	420	407	337	123	500	250	1	1	67328047	279	-3.40	0.27	12	0.03	-122.00	1525.00	1040	20231215	-60.10	362	20241209	14.64	793	-47.67	20240102	362	14.64	20241209	957	-56.64	20231218	362	14.64	20241209	0.72	N	005320	500	336 억	162947	N	N	56	N	N
89	20241216	090206	57	100.00	KOSPI			N	N	N	N	N	409	-3	5	-0.73	3340320	8136	7.30	418	418	409	535	289	412	410.56	0.24	0	0	423	417	410	404	397	420	407	337	123	500	250	1	1	67328047	275	-3.35	0.27	12	0.01	-122.00	1525.00	1040	20231215	-60.67	362	20241209	12.98	793	-48.42	20240102	362	12.98	20241209	957	-57.26	20231218	362	12.98	20241209	0.72	N	005320	500	336 억	162947	N	N	56	N	N
90	20241213	160200	57	100.00	KOSPI			N	N	N	N	N	412	7	2	1.73	45918195	111426	130.16	410	416	403	526	284	405	412.10	0.24	0	-81	417	410	407	400	397	409	399	337	121	500	250	1	1	67328047	277	-3.38	0.27	12	0.17	-122.00	1525.00	1040	20231215	-60.38	362	20241209	13.81	793	-48.05	20240102	362	13.81	20241209	1040	-60.38	20231215	362	13.81	20241209	0.75	N	005320	500	336 억	162964	N	N	56	N	N
91	20241213	150205	57	100.00	KOSPI			N	N	N	N	N	408	3	2	0.74	45242973	109787	128.25	410	416	403	526	284	405	412.10	0.24	0	167	417	410	407	400	397	409	399	337	121	500	250	1	1	67328047	275	-3.34	0.27	12	0.16	-122.00	1525.00	1040	20231215	-60.77	362	20241209	12.71	793	-48.55	20240102	362	12.71	20241209	1040	-60.77	20231215	362	12.71	20241209	0.75	N	005320	500	336 억	162964	N	N	0	N	N
92	20241213	140206	57	100.00	KOSPI			N	N	N	N	N	412	7	2	1.73	34864838	84622	98.85	410	416	403	526	284	405	412.01	0.24	0	-453	417	410	407	400	397	409	399	337	121	500	250	1	1	67328047	277	-3.38	0.27	12	0.13	-122.00	1525.00	1040	20231215	-60.38	362	20241209	13.81	793	-48.05	20240102	362	13.81	20241209	1040	-60.38	20231215	362	13.81	20241209	0.75	N	005320	500	336 억	162964	N	N	0	N	N
93	20241213	130206	57	100.00	KOSPI			N	N	N	N	N	412	7	2	1.73	29767656	72219	84.36	410	416	403	526	284	405	412.19	0.24	0	-556	417	410	407	400	397	409	399	337	121	500	250	1	1	67328047	277	-3.38	0.27	12	0.11	-122.00	1525.00	1040	20231215	-60.38	362	20241209	13.81	793	-48.05	20240102	362	13.81	20241209	1040	-60.38	20231215	362	13.81	20241209	0.75	N	005320	500	336 억	162964	N	N	0	N	N
94	20241213	120206	57	100.00	KOSPI			N	N	N	N	N	412	7	2	1.73	22836011	55478	64.81	410	416	403	526	284	405	411.62	0.24	0	-441	417	410	407	400	397	409	399	337	121	500	250	1	1	67328047	277	-3.38	0.27	12	0.08	-122.00	1525.00	1040	20231215	-60.38	362	20241209	13.81	793	-48.05	20240102	362	13.81	20241209	1040	-60.38	20231215	362	13.81	20241209	0.75	N	005320	500	336 억	162964	N	N	0	N	N
95	20241213	110205	57	100.00	KOSPI			N	N	N	N	N	415	10	2	2.47	21005916	51045	59.63	410	416	403	526	284	405	411.52	0.24	0	-441	417	410	407	400	397	409	399	337	121	500	250	1	1	67328047	279	-3.40	0.27	12	0.08	-122.00	1525.00	1040	20231215	-60.10	362	20241209	14.64	793	-47.67	20240102	362	14.64	20241209	1040	-60.10	20231215	362	14.64	20241209	0.75	N	005320	500	336 억	162964	N	N	0	N	N
96	20241213	100205	57	100.00	KOSPI			N	N	N	N	N	410	5	2	1.23	8812206	21628	25.26	410	414	403	526	284	405	407.44	0.24	0	33	417	410	407	400	397	409	399	337	121	500	250	1	1	67328047	276	-3.36	0.27	12	0.03	-122.00	1525.00	1040	20231215	-60.58	362	20241209	13.26	793	-48.30	20240102	362	13.26	20241209	1040	-60.58	20231215	362	13.26	20241209	0.75	N	005320	500	336 억	162964	N	N	0	N	N
97	20241213	090205	57	100.00	KOSPI			N	N	N	N	N	410	5	2	1.23	1517820	3702	4.32	410	410	410	526	284	405	410.00	0.24	0	0	417	410	407	400	397	409	399	337	121	500	250	1	1	67328047	276	-3.36	0.27	12	0.01	-122.00	1525.00	1040	20231215	-60.58	362	20241209	13.26	793	-48.30	20240102	362	13.26	20241209	1040	-60.58	20231215	362	13.26	20241209	0.75	N	005320	500	336 억	162964	N	N	0	N	N
98	20241212	160205	57	100.00	KOSPI			N	N	N	N	N	405	0	3	0.00	34964546	85445	97.10	408	414	404	526	284	405	409.33	0.24	0	-1228	423	414	397	388	371	418	392	337	121	500	250	1	1	67328047	273	-3.32	0.27	12	0.13	-122.00	1525.00	1040	20231215	-61.06	362	20241209	11.88	793	-48.93	20240102	362	11.88	20241209	1040	-61.06	20231215	362	11.88	20241209	0.76	N	005320	500	336 억	164129	N	N	0	N	N
99	20241212	150205	57	100.00	KOSPI			N	N	N	N	N	408	3	2	0.74	32248464	78773	89.52	408	414	404	526	284	405	409.38	0.24	0	-1165	423	414	397	388	371	418	392	337	121	500	250	1	1	67328047	275	-3.34	0.27	12	0.12	-122.00	1525.00	1040	20231215	-60.77	362	20241209	12.71	793	-48.55	20240102	362	12.71	20241209	1040	-60.77	20231215	362	12.71	20241209	0.76	N	005320	500	336 억	164129	N	N	0	N	N
100	20241212	140205	57	100.00	KOSPI			N	N	N	N	N	409	4	2	0.99	29782329	72738	82.66	408	414	405	526	284	405	409.45	0.24	0	-1164	423	414	397	388	371	418	392	337	121	500	250	1	1	67328047	275	-3.35	0.27	12	0.11	-122.00	1525.00	1040	20231215	-60.67	362	20241209	12.98	793	-48.42	20240102	362	12.98	20241209	1040	-60.67	20231215	362	12.98	20241209	0.76	N	005320	500	336 억	164129	N	N	0	N	N
101	20241212	130205	57	100.00	KOSPI			N	N	N	N	N	405	0	3	0.00	29356231	71691	81.47	408	414	405	526	284	405	409.48	0.24	0	-1164	423	414	397	388	371	418	392	337	121	500	250	1	1	67328047	273	-3.32	0.27	12	0.11	-122.00	1525.00	1040	20231215	-61.06	362	20241209	11.88	793	-48.93	20240102	362	11.88	20241209	1040	-61.06	20231215	362	11.88	20241209	0.76	N	005320	500	336 억	164129	N	N	0	N	N
102	20241212	120203	57	100.00	KOSPI			N	N	N	N	N	409	4	2	0.99	22551729	54951	62.45	408	414	406	526	284	405	410.40	0.24	0	-1144	423	414	397	388	371	418	392	337	121	500	250	1	1	67328047	275	-3.35	0.27	12	0.08	-122.00	1525.00	1040	20231215	-60.67	362	20241209	12.98	793	-48.42	20240102	362	12.98	20241209	1040	-60.67	20231215	362	12.98	20241209	0.76	N	005320	500	336 억	164129	N	N	0	N	N
103	20241212	110204	57	100.00	KOSPI			N	N	N	N	N	412	7	2	1.73	15707957	38358	43.59	408	412	406	526	284	405	409.51	0.24	0	-1144	423	414	397	388	371	418	392	337	121	500	250	1	1	67328047	277	-3.38	0.27	12	0.06	-122.00	1525.00	1040	20231215	-60.38	362	20241209	13.81	793	-48.05	20240102	362	13.81	20241209	1040	-60.38	20231215	362	13.81	20241209	0.76	N	005320	500	336 억	164129	N	N	0	N	N
104	20241212	100204	57	100.00	KOSPI			N	N	N	N	N	410	5	2	1.23	6964528	17071	19.40	408	412	406	526	284	405	407.97	0.24	0	-6	423	414	397	388	371	418	392	337	121	500	250	1	1	67328047	276	-3.36	0.27	12	0.03	-122.00	1525.00	1040	20231215	-60.58	362	20241209	13.26	793	-48.30	20240102	362	13.26	20241209	1040	-60.58	20231215	362	13.26	20241209	0.76	N	005320	500	336 억	164129	N	N	0	N	N
105	20241212	090205	57	100.00	KOSPI			N	N	N	N	N	410	5	2	1.23	969960	2372	2.70	408	410	408	526	284	405	408.92	0.24	0	0	423	414	397	388	371	418	392	337	121	500	250	1	1	67328047	276	-3.36	0.27	12	0.00	-122.00	1525.00	1040	20231215	-60.58	362	20241209	13.26	793	-48.30	20240102	362	13.26	20241209	1040	-60.58	20231215	362	13.26	20241209	0.76	N	005320	500	336 억	164129	N	N	0	N	N
106	20241211	160204	57	100.00	KOSPI			N	N	N	N	N	405	25	2	6.58	34833002	87942	156.73	380	406	380	494	266	380	396.09	0.25	0	-1720	394	386	377	369	360	391	374	337	114	500	230	1	1	67327897	273	-3.32	0.27	12	0.13	-122.00	1525.00	1040	20231215	-61.06	362	20241209	11.88	793	-48.93	20240102	362	11.88	20241209	1040	-61.06	20231215	362	11.88	20241209	0.79	N	005320	500	336 억	165784	N	N	2	N	N
107	20241211	150148	57	100.00	KOSPI			N	N	N	N	N	402	22	2	5.79	34216812	86420	154.01	380	406	380	494	266	380	395.94	0.25	0	-1602	394	386	377	369	360	391	374	337	114	500	230	1	1	67327897	271	-3.30	0.26	12	0.13	-122.00	1525.00	1040	20231215	-61.35	362	20241209	11.05	793	-49.31	20240102	362	11.05	20241209	1040	-61.35	20231215	362	11.05	20241209	0.79	N	005320	500	336 억	165784	N	N	2	N	N
108	20241211	140204	57	100.00	KOSPI			N	N	N	N	N	405	25	2	6.58	30689621	77636	138.36	380	406	380	494	266	380	395.30	0.25	0	-1602	394	386	377	369	360	391	374	337	114	500	230	1	1	67327897	273	-3.32	0.27	12	0.12	-122.00	1525.00	1040	20231215	-61.06	362	20241209	11.88	793	-48.93	20240102	362	11.88	20241209	1040	-61.06	20231215	362	11.88	20241209	0.79	N	005320	500	336 억	165784	N	N	2	N	N
109	20241211	130204	57	100.00	KOSPI			N	N	N	N	N	395	15	2	3.95	14820655	37901	67.55	380	397	380	494	266	380	391.04	0.25	0	777	394	386	377	369	360	391	374	337	114	500	230	1	1	67327897	266	-3.24	0.26	12	0.06	-122.00	1525.00	1040	20231215	-62.02	362	20241209	9.12	793	-50.19	20240102	362	9.12	20241209	1040	-62.02	20231215	362	9.12	20241209	0.79	N	005320	500	336 억	165784	N	N	2	N	N
110	20241211	120204	57	100.00	KOSPI			N	N	N	N	N	395	15	2	3.95	14371154	36763	65.52	380	397	380	494	266	380	390.91	0.25	0	1799	394	386	377	369	360	391	374	337	114	500	230	1	1	67327897	266	-3.24	0.26	12	0.05	-122.00	1525.00	1040	20231215	-62.02	362	20241209	9.12	793	-50.19	20240102	362	9.12	20241209	1040	-62.02	20231215	362	9.12	20241209	0.79	N	005320	500	336 억	165784	N	N	2	N	N
111	20241211	110205	57	100.00	KOSPI			N	N	N	N	N	390	10	2	2.63	10596340	27154	48.39	380	396	380	494	266	380	390.23	0.25	0	560	394	386	377	369	360	391	374	337	114	500	230	1	1	67327897	263	-3.20	0.26	12	0.04	-122.00	1525.00	1040	20231215	-62.50	362	20241209	7.73	793	-50.82	20240102	362	7.73	20241209	1040	-62.50	20231215	362	7.73	20241209	0.79	N	005320	500	336 억	165784	N	N	2	N	N
112	20241211	100204	57	100.00	KOSPI			N	N	N	N	N	395	15	2	3.95	8515829	21860	38.96	380	396	380	494	266	380	389.56	0.25	0	647	394	386	377	369	360	391	374	337	114	500	230	1	1	67327897	266	-3.24	0.26	12	0.03	-122.00	1525.00	1040	20231215	-62.02	362	20241209	9.12	793	-50.19	20240102	362	9.12	20241209	1040	-62.02	20231215	362	9.12	20241209	0.79	N	005320	500	336 억	165784	N	N	2	N	N
113	20241211	090205	57	100.00	KOSPI			N	N	N	N	N	380	0	3	0.00	459420	1209	2.15	380	380	380	494	266	380	380.00	0.25	0	0	394	386	377	369	360	391	374	337	114	500	230	1	1	67327897	256	-3.11	0.25	12	0.00	-122.00	1525.00	1040	20231215	-63.46	362	20241209	4.97	793	-52.08	20240102	362	4.97	20241209	1040	-63.46	20231215	362	4.97	20241209	0.79	N	005320	500	336 억	165784	N	N	2	N	N
114	20241210	160205	57	100.00	KOSPI			N	N	N	N	N	380	12	2	3.26	21244278	56107	16.54	368	385	368	478	258	368	378.64	0.25	0	451	417	392	377	352	337	385	345	337	110	500	220	1	1	67327897	256	-3.11	0.25	12	0.08	-122.00	1525.00	1040	20231215	-63.46	362	20241209	4.97	793	-52.08	20240102	362	4.97	20241209	1040	-63.46	20231215	362	4.97	20241209	0.83	N	005320	500	336 억	165269	N	N	2	N	N
115	20241210	150204	57	100.00	KOSPI			N	N	N	N	N	379	11	2	2.99	18875362	49873	14.70	368	385	368	478	258	368	378.47	0.25	0	552	417	392	377	352	337	385	345	337	110	500	220	1	1	67327897	255	-3.11	0.25	12	0.07	-122.00	1525.00	1040	20231215	-63.56	362	20241209	4.70	793	-52.21	20240102	362	4.70	20241209	1040	-63.56	20231215	362	4.70	20241209	0.83	N	005320	500	336 억	165269	N	N	0	N	N
116	20241210	140204	57	100.00	KOSPI			N	N	N	N	N	380	12	2	3.26	16866891	44535	13.13	368	385	368	478	258	368	378.73	0.25	0	596	417	392	377	352	337	385	345	337	110	500	220	1	1	67327897	256	-3.11	0.25	12	0.07	-122.00	1525.00	1040	20231215	-63.46	362	20241209	4.97	793	-52.08	20240102	362	4.97	20241209	1040	-63.46	20231215	362	4.97	20241209	0.83	N	005320	500	336 억	165269	N	N	0	N	N
117	20241210	130203	57	100.00	KOSPI			N	N	N	N	N	380	12	2	3.26	11618377	30723	9.05	368	385	368	478	258	368	378.17	0.25	0	322	417	392	377	352	337	385	345	337	110	500	220	1	1	67327897	256	-3.11	0.25	12	0.05	-122.00	1525.00	1040	20231215	-63.46	362	20241209	4.97	793	-52.08	20240102	362	4.97	20241209	1040	-63.46	20231215	362	4.97	20241209	0.83	N	005320	500	336 억	165269	N	N	0	N	N
118	20241210	120204	57	100.00	KOSPI			N	N	N	N	N	382	14	2	3.80	11000598	29092	8.57	368	385	368	478	258	368	378.13	0.25	0	297	417	392	377	352	337	385	345	337	110	500	220	1	1	67327897	257	-3.13	0.25	12	0.04	-122.00	1525.00	1040	20231215	-63.27	362	20241209	5.52	793	-51.83	20240102	362	5.52	20241209	1040	-63.27	20231215	362	5.52	20241209	0.83	N	005320	500	336 억	165269	N	N	0	N	N
119	20241210	110203	57	100.00	KOSPI			N	N	N	N	N	383	15	2	4.08	5683238	15050	4.44	368	385	368	478	258	368	377.62	0.25	0	311	417	392	377	352	337	385	345	337	110	500	220	1	1	67327897	258	-3.14	0.25	12	0.02	-122.00	1525.00	1040	20231215	-63.17	362	20241209	5.80	793	-51.70	20240102	362	5.80	20241209	1040	-63.17	20231215	362	5.80	20241209	0.83	N	005320	500	336 억	165269	N	N	0	N	N
120	20241210	100203	57	100.00	KOSPI			N	N	N	N	N	382	14	2	3.80	3962943	10557	3.11	368	385	368	478	258	368	375.39	0.25	0	322	417	392	377	352	337	385	345	337	110	500	220	1	1	67327897	257	-3.13	0.25	12	0.02	-122.00	1525.00	1040	20231215	-63.27	362	20241209	5.52	793	-51.83	20240102	362	5.52	20241209	1040	-63.27	20231215	362	5.52	20241209	0.83	N	005320	500	336 억	165269	N	N	0	N	N
121	20241210	090205	57	100.00	KOSPI			N	N	N	N	N	368	0	3	0.00	33856	92	0.03	368	368	368	478	258	368	368.00	0.25	0	0	417	392	377	352	337	385	345	337	110	500	220	1	1	67327897	248	-3.02	0.24	12	0.00	-122.00	1525.00	1040	20231215	-64.62	362	20241209	1.66	793	-53.59	20240102	362	1.66	20241209	1040	-64.62	20231215	362	1.66	20241209	0.83	N	005320	500	336 억	165269	N	N	0	N	N
122	20241209	160202	57	100.00	KOSPI	신저가		N	N	N	N	N	368	-35	5	-8.68	126842394	339096	228.57	400	402	362	523	283	403	374.07	0.25	0	-6005	423	412	403	392	383	413	393	337	120	500	240	1	1	67327897	248	-3.02	0.24	12	0.50	-122.00	1525.00	1040	20231215	-64.62	362	20241209	1.66	793	-53.59	20240102	362	1.66	20241209	1040	-64.62	20231215	362	1.66	20241209	0.82	N	005320	500	336 억	171274	N	N	0	N	N
123	20241209	150204	57	100.00	KOSPI	신저가		N	N	N	N	N	372	-31	5	-7.69	112346421	299954	202.19	400	402	362	523	283	403	374.55	0.25	0	-821	423	412	403	392	383	413	393	337	120	500	240	1	1	67327897	250	-3.05	0.24	12	0.45	-122.00	1525.00	1040	20231215	-64.23	362	20241209	2.76	793	-53.09	20240102	362	2.76	20241209	1040	-64.23	20231215	362	2.76	20241209	0.82	N	005320	500	336 억	171274	N	N	0	N	N
124	20241209	140204	57	100.00	KOSPI			N	N	N	N	N	381	-22	5	-5.46	37756702	97915	66.00	400	402	380	523	283	403	385.61	0.25	0	-6109	423	412	403	392	383	413	393	337	120	500	240	1	1	67327897	257	-3.12	0.25	12	0.15	-122.00	1525.00	1040	20231215	-63.37	373	20241114	2.14	793	-51.95	20240102	373	2.14	20241114	1040	-63.37	20231215	373	2.14	20241114	0.82	N	005320	500	336 억	171274	N	N	0	N	N
125	20241209	130205	57	100.00	KOSPI			N	N	N	N	N	385	-18	5	-4.47	23237212	59831	40.33	400	402	381	523	283	403	388.38	0.25	0	-5161	423	412	403	392	383	413	393	337	120	500	240	1	1	67327897	259	-3.16	0.25	12	0.09	-122.00	1525.00	1040	20231215	-62.98	373	20241114	3.22	793	-51.45	20240102	373	3.22	20241114	1040	-62.98	20231215	373	3.22	20241114	0.82	N	005320	500	336 억	171274	N	N	0	N	N
126	20241209	120204	57	100.00	KOSPI			N	N	N	N	N	385	-18	5	-4.47	16662306	42771	28.83	400	402	381	523	283	403	389.57	0.25	0	-4815	423	412	403	392	383	413	393	337	120	500	240	1	1	67327897	259	-3.16	0.25	12	0.06	-122.00	1525.00	1040	20231215	-62.98	373	20241114	3.22	793	-51.45	20240102	373	3.22	20241114	1040	-62.98	20231215	373	3.22	20241114	0.82	N	005320	500	336 억	171274	N	N	0	N	N
127	20241209	110204	57	100.00	KOSPI			N	N	N	N	N	391	-12	5	-2.98	12572502	32115	21.65	400	402	388	523	283	403	391.48	0.25	0	-4507	423	412	403	392	383	413	393	337	120	500	240	1	1	67327897	263	-3.20	0.26	12	0.05	-122.00	1525.00	1040	20231215	-62.40	373	20241114	4.83	793	-50.69	20240102	373	4.83	20241114	1040	-62.40	20231215	373	4.83	20241114	0.82	N	005320	500	336 억	171274	N	N	0	N	N
128	20241209	100204	57	100.00	KOSPI			N	N	N	N	N	391	-12	5	-2.98	8681659	22113	14.91	400	402	388	523	283	403	392.60	0.25	0	-3928	423	412	403	392	383	413	393	337	120	500	240	1	1	67327897	263	-3.20	0.26	12	0.03	-122.00	1525.00	1040	20231215	-62.40	373	20241114	4.83	793	-50.69	20240102	373	4.83	20241114	1040	-62.40	20231215	373	4.83	20241114	0.82	N	005320	500	336 억	171274	N	N	0	N	N
129	20241209	090203	57	100.00	KOSPI			N	N	N	N	N	400	-3	5	-0.74	330000	825	0.56	400	400	400	523	283	403	400.00	0.25	0	-196	423	412	403	392	383	413	393	337	120	500	240	1	1	67327897	269	-3.28	0.26	12	0.00	-122.00	1525.00	1040	20231215	-61.54	373	20241114	7.24	793	-49.56	20240102	373	7.24	20241114	1040	-61.54	20231215	373	7.24	20241114	0.82	N	005320	500	336 억	171274	N	N	0	N	N
130	20241206	160203	57	100.00	KOSPI		유통업	N	N	N	N	N	403	0	3	0.00	59453166	148355	179.47	403	414	394	523	283	403	400.75	0.25	0	4189	422	412	407	397	392	410	395	337	120	500	240	1	1	67327897	271	-3.30	0.26	12	0.22	-122.00	1525.00	1040	20231215	-61.25	373	20241114	8.04	793	-49.18	20240102	373	8.04	20241114	1040	-61.25	20231215	373	8.04	20241114	0.87	N	005320	500	336 억	165826	N	N	0	N	N
131	20241206	150202	57	100.00	KOSPI		유통업	N	N	N	N	N	402	-1	5	-0.25	49832173	124243	150.30	403	414	394	523	283	403	401.09	0.25	0	414	422	412	407	397	392	410	395	337	120	500	240	1	1	67327897	271	-3.30	0.26	12	0.18	-122.00	1525.00	1040	20231215	-61.35	373	20241114	7.77	793	-49.31	20240102	373	7.77	20241114	1040	-61.35	20231215	373	7.77	20241114	0.87	N	005320	500	336 억	165826	N	N	0	N	N
132	20241206	140202	57	100.00	KOSPI		유통업	N	N	N	N	N	401	-2	5	-0.50	38905035	96937	117.27	403	414	394	523	283	403	401.34	0.25	0	342	422	412	407	397	392	410	395	337	120	500	240	1	1	67327897	270	-3.29	0.26	12	0.14	-122.00	1525.00	1040	20231215	-61.44	373	20241114	7.51	793	-49.43	20240102	373	7.51	20241114	1040	-61.44	20231215	373	7.51	20241114	0.87	N	005320	500	336 억	165826	N	N	0	N	N
133	20241206	130203	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-5	5	-1.24	32420513	80809	97.76	403	414	394	523	283	403	401.20	0.25	0	-79	422	412	407	397	392	410	395	337	120	500	240	1	1	67327897	268	-3.26	0.26	12	0.12	-122.00	1525.00	1040	20231215	-61.73	373	20241114	6.70	793	-49.81	20240102	373	6.70	20241114	1040	-61.73	20231215	373	6.70	20241114	0.87	N	005320	500	336 억	165826	N	N	0	N	N
134	20241206	120202	57	100.00	KOSPI		유통업	N	N	N	N	N	402	-1	5	-0.25	26275951	65426	79.15	403	414	394	523	283	403	401.61	0.25	0	-394	422	412	407	397	392	410	395	337	120	500	240	1	1	67327897	271	-3.30	0.26	12	0.10	-122.00	1525.00	1040	20231215	-61.35	373	20241114	7.77	793	-49.31	20240102	373	7.77	20241114	1040	-61.35	20231215	373	7.77	20241114	0.87	N	005320	500	336 억	165826	N	N	0	N	N
135	20241206	110203	57	100.00	KOSPI		유통업	N	N	N	N	N	401	-2	5	-0.50	23996614	59705	72.23	403	414	394	523	283	403	401.92	0.25	0	-1802	422	412	407	397	392	410	395	337	120	500	240	1	1	67327897	270	-3.29	0.26	12	0.09	-122.00	1525.00	1040	20231215	-61.44	373	20241114	7.51	793	-49.43	20240102	373	7.51	20241114	1040	-61.44	20231215	373	7.51	20241114	0.87	N	005320	500	336 억	165826	N	N	0	N	N
136	20241206	100202	57	100.00	KOSPI		유통업	N	N	N	N	N	409	6	2	1.49	9713169	23985	29.02	403	414	402	523	283	403	404.97	0.25	0	-1585	422	412	407	397	392	410	395	337	120	500	240	1	1	67327897	275	-3.35	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.67	373	20241114	9.65	793	-48.42	20240102	373	9.65	20241114	1040	-60.67	20231215	373	9.65	20241114	0.87	N	005320	500	336 억	165826	N	N	0	N	N
137	20241206	090202	57	100.00	KOSPI		유통업	N	N	N	N	N	403	0	3	0.00	1270256	3152	3.81	403	403	403	523	283	403	403.00	0.25	0	1100	422	412	407	397	392	410	395	337	120	500	240	1	1	67327897	271	-3.30	0.26	12	0.00	-122.00	1525.00	1040	20231215	-61.25	373	20241114	8.04	793	-49.18	20240102	373	8.04	20241114	1040	-61.25	20231215	373	8.04	20241114	0.87	N	005320	500	336 억	165826	N	N	0	N	N
138	20241205	160201	57	100.00	KOSPI		유통업	N	N	N	N	N	403	-14	5	-3.36	33661167	82662	67.53	414	417	402	542	292	417	407.21	0.25	0	-5142	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	271	-3.30	0.26	12	0.12	-122.00	1525.00	1040	20231215	-61.25	373	20241114	8.04	793	-49.18	20240102	373	8.04	20241114	1040	-61.25	20231215	373	8.04	20241114	0.89	N	005320	500	336 억	170811	N	N	0	N	N
139	20241205	150202	57	100.00	KOSPI		유통업	N	N	N	N	N	404	-13	5	-3.12	30102739	73832	60.32	414	417	402	542	292	417	407.72	0.25	0	-3910	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	272	-3.31	0.26	12	0.11	-122.00	1525.00	1040	20231215	-61.15	373	20241114	8.31	793	-49.05	20240102	373	8.31	20241114	1040	-61.15	20231215	373	8.31	20241114	0.89	N	005320	500	336 억	170811	N	N	0	N	N
140	20241205	140200	57	100.00	KOSPI		유통업	N	N	N	N	N	405	-12	5	-2.88	22156347	54200	44.28	414	417	403	542	292	417	408.79	0.25	0	-3324	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	273	-3.32	0.27	12	0.08	-122.00	1525.00	1040	20231215	-61.06	373	20241114	8.58	793	-48.93	20240102	373	8.58	20241114	1040	-61.06	20231215	373	8.58	20241114	0.89	N	005320	500	336 억	170811	N	N	0	N	N
141	20241205	130202	57	100.00	KOSPI		유통업	N	N	N	N	N	410	-7	5	-1.68	11165363	27092	22.13	414	417	405	542	292	417	412.13	0.25	0	-2664	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	276	-3.36	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.58	373	20241114	9.92	793	-48.30	20240102	373	9.92	20241114	1040	-60.58	20231215	373	9.92	20241114	0.89	N	005320	500	336 억	170811	N	N	0	N	N
142	20241205	120202	57	100.00	KOSPI		유통업	N	N	N	N	N	413	-4	5	-0.96	8896789	21559	17.61	414	417	405	542	292	417	412.67	0.25	0	-1900	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	278	-3.39	0.27	12	0.03	-122.00	1525.00	1040	20231215	-60.29	373	20241114	10.72	793	-47.92	20240102	373	10.72	20241114	1040	-60.29	20231215	373	10.72	20241114	0.89	N	005320	500	336 억	170811	N	N	0	N	N
143	20241205	110201	57	100.00	KOSPI		유통업	N	N	N	N	N	413	-4	5	-0.96	6104962	14753	12.05	414	417	405	542	292	417	413.81	0.25	0	-1993	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	278	-3.39	0.27	12	0.02	-122.00	1525.00	1040	20231215	-60.29	373	20241114	10.72	793	-47.92	20240102	373	10.72	20241114	1040	-60.29	20231215	373	10.72	20241114	0.89	N	005320	500	336 억	170811	N	N	0	N	N
144	20241205	100200	57	100.00	KOSPI		유통업	N	N	N	N	N	411	-6	5	-1.44	5489083	13263	10.84	414	417	405	542	292	417	413.86	0.25	0	-1902	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	277	-3.37	0.27	12	0.02	-122.00	1525.00	1040	20231215	-60.48	373	20241114	10.19	793	-48.17	20240102	373	10.19	20241114	1040	-60.48	20231215	373	10.19	20241114	0.89	N	005320	500	336 억	170811	N	N	0	N	N
145	20241205	090201	57	100.00	KOSPI		유통업	N	N	N	N	N	417	0	3	0.00	335757	811	0.66	414	417	414	542	292	417	414.00	0.25	0	-669	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	281	-3.42	0.27	12	0.00	-122.00	1525.00	1040	20231215	-59.90	373	20241114	11.80	793	-47.41	20240102	373	11.80	20241114	1040	-59.90	20231215	373	11.80	20241114	0.89	N	005320	500	336 억	170811	N	N	0	N	N
146	20241204	160158	57	100.00	KOSPI		유통업	N	N	N	N	N	417	2	2	0.48	49397067	122406	105.56	408	417	400	539	291	415	403.55	0.25	0	1645	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	281	-3.42	0.27	12	0.18	-122.00	1525.00	1040	20231215	-59.90	373	20241114	11.80	793	-47.41	20240102	373	11.80	20241114	1040	-59.90	20231215	373	11.80	20241114	0.90	N	005320	500	336 억	169143	N	N	0	N	N
147	20241204	150200	57	100.00	KOSPI		유통업	N	N	N	N	N	401	-14	5	-3.37	47213880	117083	100.97	408	416	400	539	291	415	403.25	0.25	0	1747	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	270	-3.29	0.26	12	0.17	-122.00	1525.00	1040	20231215	-61.44	373	20241114	7.51	793	-49.43	20240102	373	7.51	20241114	1040	-61.44	20231215	373	7.51	20241114	0.90	N	005320	500	336 억	169143	N	N	0	N	N
148	20241204	140159	57	100.00	KOSPI		유통업	N	N	N	N	N	404	-11	5	-2.65	42666403	105752	91.20	408	416	400	539	291	415	403.46	0.25	0	5575	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	272	-3.31	0.26	12	0.16	-122.00	1525.00	1040	20231215	-61.15	373	20241114	8.31	793	-49.05	20240102	373	8.31	20241114	1040	-61.15	20231215	373	8.31	20241114	0.90	N	005320	500	336 억	169143	N	N	0	N	N
149	20241204	130159	57	100.00	KOSPI		유통업	N	N	N	N	N	403	-12	5	-2.89	35766489	88572	76.38	408	416	400	539	291	415	403.81	0.25	0	4293	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	271	-3.30	0.26	12	0.13	-122.00	1525.00	1040	20231215	-61.25	373	20241114	8.04	793	-49.18	20240102	373	8.04	20241114	1040	-61.25	20231215	373	8.04	20241114	0.90	N	005320	500	336 억	169143	N	N	0	N	N
150	20241204	120159	57	100.00	KOSPI		유통업	N	N	N	N	N	406	-9	5	-2.17	28334265	70178	60.52	408	416	400	539	291	415	403.75	0.25	0	1766	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	273	-3.33	0.27	12	0.10	-122.00	1525.00	1040	20231215	-60.96	373	20241114	8.85	793	-48.80	20240102	373	8.85	20241114	1040	-60.96	20231215	373	8.85	20241114	0.90	N	005320	500	336 억	169143	N	N	0	N	N
151	20241204	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	414	-1	5	-0.24	10121870	24847	21.43	408	416	401	539	291	415	407.37	0.25	0	-1018	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	279	-3.39	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.19	373	20241114	10.99	793	-47.79	20240102	373	10.99	20241114	1040	-60.19	20231215	373	10.99	20241114	0.90	N	005320	500	336 억	169143	N	N	0	N	N
152	20241204	100157	57	100.00	KOSPI		유통업	N	N	N	N	N	407	-8	5	-1.93	8436879	20684	17.84	408	416	404	539	291	415	407.89	0.25	0	-907	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	274	-3.34	0.27	12	0.03	-122.00	1525.00	1040	20231215	-60.87	373	20241114	9.12	793	-48.68	20240102	373	9.12	20241114	1040	-60.87	20231215	373	9.12	20241114	0.90	N	005320	500	336 억	169143	N	N	0	N	N
153	20241204	090200	57	100.00	KOSPI		유통업	N	N	N	N	N	408	-7	5	-1.69	2460708	6030	5.20	408	410	408	539	291	415	408.08	0.25	0	-600	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	275	-3.34	0.27	12	0.01	-122.00	1525.00	1040	20231215	-60.77	373	20241114	9.38	793	-48.55	20240102	373	9.38	20241114	1040	-60.77	20231215	373	9.38	20241114	0.90	N	005320	500	336 억	169143	N	N	0	N	N
154	20241203	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	415	-2	5	-0.48	47896789	115951	74.91	400	421	400	542	292	417	413.08	0.24	0	3988	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	279	-3.40	0.27	12	0.17	-122.00	1525.00	1040	20231215	-60.10	373	20241114	11.26	793	-47.67	20240102	373	11.26	20241114	1040	-60.10	20231215	373	11.26	20241114	0.88	N	005320	500	336 억	164208	N	N	0	N	N
155	20241203	150208	57	100.00	KOSPI		유통업	N	N	N	N	N	417	0	3	0.00	46215718	111900	72.29	400	421	400	542	292	417	413.01	0.24	0	5672	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	281	-3.42	0.27	12	0.17	-122.00	1525.00	1040	20231215	-59.90	373	20241114	11.80	793	-47.41	20240102	373	11.80	20241114	1040	-59.90	20231215	373	11.80	20241114	0.88	N	005320	500	336 억	164208	N	N	0	N	N
156	20241203	140203	57	100.00	KOSPI		유통업	N	N	N	N	N	416	-1	5	-0.24	38893092	94188	60.85	400	421	400	542	292	417	412.93	0.24	0	5035	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	280	-3.41	0.27	12	0.14	-122.00	1525.00	1040	20231215	-60.00	373	20241114	11.53	793	-47.54	20240102	373	11.53	20241114	1040	-60.00	20231215	373	11.53	20241114	0.88	N	005320	500	336 억	164208	N	N	0	N	N
157	20241203	130208	57	100.00	KOSPI		유통업	N	N	N	N	N	416	-1	5	-0.24	26707590	64867	41.91	400	420	400	542	292	417	411.73	0.24	0	-1062	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	280	-3.41	0.27	12	0.10	-122.00	1525.00	1040	20231215	-60.00	373	20241114	11.53	793	-47.54	20240102	373	11.53	20241114	1040	-60.00	20231215	373	11.53	20241114	0.88	N	005320	500	336 억	164208	N	N	0	N	N
158	20241203	120215	57	100.00	KOSPI		유통업	N	N	N	N	N	413	-4	5	-0.96	20580307	49999	32.30	400	420	400	542	292	417	411.61	0.24	0	-1079	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	278	-3.39	0.27	12	0.07	-122.00	1525.00	1040	20231215	-60.29	373	20241114	10.72	793	-47.92	20240102	373	10.72	20241114	1040	-60.29	20231215	373	10.72	20241114	0.88	N	005320	500	336 억	164208	N	N	0	N	N
159	20241203	110207	57	100.00	KOSPI		유통업	N	N	N	N	N	412	-5	5	-1.20	14493605	35303	22.81	400	420	400	542	292	417	410.55	0.24	0	20	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	277	-3.38	0.27	12	0.05	-122.00	1525.00	1040	20231215	-60.38	373	20241114	10.46	793	-48.05	20240102	373	10.46	20241114	1040	-60.38	20231215	373	10.46	20241114	0.88	N	005320	500	336 억	164208	N	N	0	N	N
160	20241203	100200	57	100.00	KOSPI		유통업	N	N	N	N	N	413	-4	5	-0.96	11929723	29083	18.79	400	420	400	542	292	417	410.20	0.24	0	433	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	278	-3.39	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.29	373	20241114	10.72	793	-47.92	20240102	373	10.72	20241114	1040	-60.29	20231215	373	10.72	20241114	0.88	N	005320	500	336 억	164208	N	N	0	N	N
161	20241203	090200	57	100.00	KOSPI		유통업	N	N	N	N	N	411	-6	5	-1.44	4934759	12188	7.87	400	417	400	542	292	417	404.89	0.24	0	1835	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	277	-3.37	0.27	12	0.02	-122.00	1525.00	1040	20231215	-60.48	373	20241114	10.19	793	-48.17	20240102	373	10.19	20241114	1040	-60.48	20231215	373	10.19	20241114	0.88	N	005320	500	336 억	164208	N	N	0	N	N
162	20241202	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	417	-30	5	-6.71	65953980	153411	261.78	446	446	417	581	313	447	429.92	0.24	0	2265	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	281	-3.42	0.27	12	0.23	-122.00	1525.00	1040	20231215	-59.90	373	20241114	11.80	793	-47.41	20240102	373	11.80	20241114	1040	-59.90	20231215	373	11.80	20241114	0.91	N	005320	500	336 억	162263	N	N	0	N	N
163	20241202	150201	57	100.00	KOSPI		유통업	N	N	N	N	N	422	-25	5	-5.59	61085381	141768	241.91	446	446	420	581	313	447	430.88	0.24	0	12094	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	284	-3.46	0.28	12	0.21	-122.00	1525.00	1040	20231215	-59.42	373	20241114	13.14	793	-46.78	20240102	373	13.14	20241114	1040	-59.42	20231215	373	13.14	20241114	0.91	N	005320	500	336 억	162263	N	N	0	N	N
164	20241202	140201	57	100.00	KOSPI		유통업	N	N	N	N	N	433	-14	5	-3.13	41693825	96136	164.04	446	446	426	581	313	447	433.70	0.24	0	7245	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	292	-3.55	0.28	12	0.14	-122.00	1525.00	1040	20231215	-58.37	373	20241114	16.09	793	-45.40	20240102	373	16.09	20241114	1040	-58.37	20231215	373	16.09	20241114	0.91	N	005320	500	336 억	162263	N	N	0	N	N
165	20241202	130204	57	100.00	KOSPI		유통업	N	N	N	N	N	431	-16	5	-3.58	28688899	66140	112.86	446	446	426	581	313	447	433.76	0.24	0	3270	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	290	-3.53	0.28	12	0.10	-122.00	1525.00	1040	20231215	-58.56	373	20241114	15.55	793	-45.65	20240102	373	15.55	20241114	1040	-58.56	20231215	373	15.55	20241114	0.91	N	005320	500	336 억	162263	N	N	0	N	N
166	20241202	120207	57	100.00	KOSPI		유통업	N	N	N	N	N	430	-17	5	-3.80	28251726	65124	111.13	446	446	426	581	313	447	433.81	0.24	0	3270	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	290	-3.52	0.28	12	0.10	-122.00	1525.00	1040	20231215	-58.65	373	20241114	15.28	793	-45.78	20240102	373	15.28	20241114	1040	-58.65	20231215	373	15.28	20241114	0.91	N	005320	500	336 억	162263	N	N	0	N	N
167	20241202	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	428	-19	5	-4.25	26367489	60735	103.64	446	446	426	581	313	447	434.14	0.24	0	3270	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	288	-3.51	0.28	12	0.09	-122.00	1525.00	1040	20231215	-58.85	373	20241114	14.75	793	-46.03	20240102	373	14.75	20241114	1040	-58.85	20231215	373	14.75	20241114	0.91	N	005320	500	336 억	162263	N	N	0	N	N
168	20241202	100156	57	100.00	KOSPI		유통업	N	N	N	N	N	434	-13	5	-2.91	16269476	37185	63.45	446	446	431	581	313	447	437.53	0.24	0	1230	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	292	-3.56	0.28	12	0.06	-122.00	1525.00	1040	20231215	-58.27	373	20241114	16.35	793	-45.27	20240102	373	16.35	20241114	1040	-58.27	20231215	373	16.35	20241114	0.91	N	005320	500	336 억	162263	N	N	0	N	N
169	20241202	090158	57	100.00	KOSPI		유통업	N	N	N	N	N	446	-1	5	-0.22	2750482	6167	10.52	446	446	446	581	313	447	446.00	0.24	0	0	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	300	-3.66	0.29	12	0.01	-122.00	1525.00	1040	20231215	-57.12	373	20241114	19.57	793	-43.76	20240102	373	19.57	20241114	1040	-57.12	20231215	373	19.57	20241114	0.91	N	005320	500	336 억	162263	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History