KissMeData/002810/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.48	-1711	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3227803	N	N	0	N	N
3	20241231	150139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.48	-1711	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3227803	N	N	0	N	N
4	20241231	140140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.48	-1711	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3227803	N	N	0	N	N
5	20241231	130140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.48	-1711	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3227803	N	N	0	N	N
6	20241231	120140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.48	-1711	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3227803	N	N	0	N	N
7	20241231	110139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.48	-1711	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3227803	N	N	0	N	N
8	20241231	100140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.48	-1711	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3227803	N	N	0	N	N
9	20241231	090140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.48	-1711	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3227803	N	N	0	N	N
10	20241230	160139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-70	5	-0.55	157193120	12371	83.99	12800	12820	12670	16640	8960	12800	12706.58	17.49	0	-6086	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2351	4.70	0.46	12	0.07	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.10	N	002810	500	92 억	3229514	N	N	0	N	N
11	20241230	150139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12750	-50	5	-0.39	140463700	11054	75.04	12800	12820	12670	16640	8960	12800	12707.05	17.49	0	-5795	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2355	4.70	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.72	12080	20240109	5.55	14950	-14.72	20240306	12080	5.55	20240109	14950	-14.72	20240306	12080	5.55	20240109	0.10	N	002810	500	92 억	3229514	N	N	0	N	N
12	20241230	140139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12700	-100	5	-0.78	76091540	5985	40.63	12800	12820	12670	16640	8960	12800	12713.71	17.49	0	-4522	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2345	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.10	N	002810	500	92 억	3229514	N	N	0	N	N
13	20241230	130140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12690	-110	5	-0.86	64868940	5101	34.63	12800	12820	12670	16640	8960	12800	12716.91	17.49	0	-3697	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2343	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.12	12080	20240109	5.05	14950	-15.12	20240306	12080	5.05	20240109	14950	-15.12	20240306	12080	5.05	20240109	0.10	N	002810	500	92 억	3229514	N	N	0	N	N
14	20241230	120140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12700	-100	5	-0.78	48238310	3790	25.73	12800	12820	12670	16640	8960	12800	12727.79	17.49	0	-2800	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.10	N	002810	500	92 억	3229514	N	N	0	N	N
15	20241230	110140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12780	-20	5	-0.16	36346200	2854	19.38	12800	12820	12670	16640	8960	12800	12735.18	17.49	0	-2067	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2360	4.71	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.10	N	002810	500	92 억	3229514	N	N	0	N	N
16	20241230	100140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12740	-60	5	-0.47	21339130	1675	11.37	12800	12810	12670	16640	8960	12800	12739.78	17.49	0	-1251	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2353	4.70	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.10	N	002810	500	92 억	3229514	N	N	0	N	N
17	20241230	090140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12800	0	3	0.00	76800	6	0.04	12800	12800	12800	16640	8960	12800	12800.00	17.49	0	-4	13006	12902	12826	12722	12646	12865	12685	92	3840	500	9470	10	1	18466948	2364	4.72	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.10	N	002810	500	92 억	3229514	N	N	0	N	N
18	20241227	160139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	-430	5	-3.25	188536820	14730	174.09	12900	12930	12750	17190	9270	13230	12799.51	17.50	0	-2190	13543	13386	13193	13036	12843	13465	13115	92	3960	500	9790	10	1	18466948	2364	4.72	0.46	12	0.08	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.10	N	002810	500	92 억	3231804	N	N	2	N	N
19	20241227	150139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	-410	5	-3.10	182658770	14271	168.67	12900	12930	12750	17190	9270	13230	12799.30	17.50	0	-2003	13543	13386	13193	13036	12843	13465	13115	92	3960	500	9790	10	1	18466948	2367	4.73	0.46	12	0.08	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.10	N	002810	500	92 억	3231804	N	N	2	N	N
20	20241227	140140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	-440	5	-3.33	181085290	14148	167.21	12900	12930	12750	17190	9270	13230	12799.36	17.50	0	-2000	13543	13386	13193	13036	12843	13465	13115	92	3960	500	9790	10	1	18466948	2362	4.72	0.46	12	0.08	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.10	N	002810	500	92 억	3231804	N	N	2	N	N
21	20241227	130140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	-450	5	-3.40	139219060	10872	128.50	12900	12930	12750	17190	9270	13230	12805.29	17.50	0	-1731	13543	13386	13193	13036	12843	13465	13115	92	3960	500	9790	10	1	18466948	2360	4.71	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.10	N	002810	500	92 억	3231804	N	N	2	N	N
22	20241227	120139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	-450	5	-3.40	94958350	7408	87.55	12900	12930	12760	17190	9270	13230	12818.35	17.50	0	-1250	13543	13386	13193	13036	12843	13465	13115	92	3960	500	9790	10	1	18466948	2360	4.71	0.46	12	0.04	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.10	N	002810	500	92 억	3231804	N	N	2	N	N
23	20241227	110139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	-450	5	-3.40	67267480	5244	61.98	12900	12930	12760	17190	9270	13230	12827.51	17.50	0	-706	13543	13386	13193	13036	12843	13465	13115	92	3960	500	9790	10	1	18466948	2360	4.71	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.10	N	002810	500	92 억	3231804	N	N	2	N	N
24	20241227	100139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	-440	5	-3.33	37108090	2886	34.11	12900	12930	12790	17190	9270	13230	12857.97	17.50	0	-337	13543	13386	13193	13036	12843	13465	13115	92	3960	500	9790	10	1	18466948	2362	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.10	N	002810	500	92 억	3231804	N	N	2	N	N
25	20241227	090140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12910	-320	5	-2.42	5177660	401	4.74	12900	12920	12900	17190	9270	13230	12911.87	17.50	0	144	13543	13386	13193	13036	12843	13465	13115	92	3960	500	9790	10	1	18466948	2384	4.76	0.46	12	0.00	2711.00	27780.00	14950	20240306	-13.65	12080	20240109	6.87	14950	-13.65	20240306	12080	6.87	20240109	14950	-13.65	20240306	12080	6.87	20240109	0.10	N	002810	500	92 억	3231804	N	N	2	N	N
26	20241226	160138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13230	-10	5	-0.08	111291950	8459	142.05	13220	13350	13000	17210	9270	13240	13156.63	17.51	0	-964	13373	13306	13183	13116	12993	13340	13150	92	3970	500	9790	10	1	18466948	2443	4.88	0.48	12	0.05	2711.00	27780.00	14950	20240306	-11.51	12080	20240109	9.52	14950	-11.51	20240306	12080	9.52	20240109	14950	-11.51	20240306	12080	9.52	20240109	0.10	N	002810	500	92 억	3232771	N	N	2	N	N
27	20241226	150139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13220	-20	5	-0.15	70840770	5399	90.66	13220	13350	13000	17210	9270	13240	13121.09	17.51	0	-416	13373	13306	13183	13116	12993	13340	13150	92	3970	500	9790	10	1	18466948	2441	4.88	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.57	12080	20240109	9.44	14950	-11.57	20240306	12080	9.44	20240109	14950	-11.57	20240306	12080	9.44	20240109	0.10	N	002810	500	92 억	3232771	N	N	0	N	N
28	20241226	140138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13150	-90	5	-0.68	58014230	4425	74.31	13220	13350	13000	17210	9270	13240	13110.56	17.51	0	-80	13373	13306	13183	13116	12993	13340	13150	92	3970	500	9790	10	1	18466948	2428	4.85	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.04	12080	20240109	8.86	14950	-12.04	20240306	12080	8.86	20240109	14950	-12.04	20240306	12080	8.86	20240109	0.10	N	002810	500	92 억	3232771	N	N	0	N	N
29	20241226	130139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13140	-100	5	-0.76	54692130	4172	70.06	13220	13350	13000	17210	9270	13240	13109.33	17.51	0	-79	13373	13306	13183	13116	12993	13340	13150	92	3970	500	9790	10	1	18466948	2427	4.85	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.11	12080	20240109	8.77	14950	-12.11	20240306	12080	8.77	20240109	14950	-12.11	20240306	12080	8.77	20240109	0.10	N	002810	500	92 억	3232771	N	N	0	N	N
30	20241226	120139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13120	-120	5	-0.91	47800060	3647	61.24	13220	13350	13000	17210	9270	13240	13106.68	17.51	0	-3	13373	13306	13183	13116	12993	13340	13150	92	3970	500	9790	10	1	18466948	2423	4.84	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.24	12080	20240109	8.61	14950	-12.24	20240306	12080	8.61	20240109	14950	-12.24	20240306	12080	8.61	20240109	0.10	N	002810	500	92 억	3232771	N	N	0	N	N
31	20241226	110139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13150	-90	5	-0.68	14166820	1075	18.05	13220	13350	13130	17210	9270	13240	13178.44	17.51	0	-220	13373	13306	13183	13116	12993	13340	13150	92	3970	500	9790	10	1	18466948	2428	4.85	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.04	12080	20240109	8.86	14950	-12.04	20240306	12080	8.86	20240109	14950	-12.04	20240306	12080	8.86	20240109	0.10	N	002810	500	92 억	3232771	N	N	0	N	N
32	20241226	100139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13190	-50	5	-0.38	6865350	520	8.73	13220	13350	13130	17210	9270	13240	13202.60	17.51	0	65	13373	13306	13183	13116	12993	13340	13150	92	3970	500	9790	10	1	18466948	2436	4.87	0.47	12	0.00	2711.00	27780.00	14950	20240306	-11.77	12080	20240109	9.19	14950	-11.77	20240306	12080	9.19	20240109	14950	-11.77	20240306	12080	9.19	20240109	0.10	N	002810	500	92 억	3232771	N	N	0	N	N
33	20241226	090139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13150	-90	5	-0.68	1969540	148	2.49	13220	13350	13130	17210	9270	13240	13307.70	17.51	0	-33	13373	13306	13183	13116	12993	13340	13150	92	3970	500	9790	10	1	18466948	2428	4.85	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.04	12080	20240109	8.86	14950	-12.04	20240306	12080	8.86	20240109	14950	-12.04	20240306	12080	8.86	20240109	0.10	N	002810	500	92 억	3232771	N	N	0	N	N
34	20241224	160139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13240	140	2	1.07	78243850	5955	41.86	13100	13250	13060	17030	9170	13100	13139.19	17.51	0	-1083	13206	13152	13056	13002	12906	13180	13030	92	3930	500	9690	10	1	18466948	2445	4.88	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.44	12080	20240109	9.60	14950	-11.44	20240306	12080	9.60	20240109	14950	-11.44	20240306	12080	9.60	20240109	0.10	N	002810	500	92 억	3233831	N	N	19	N	N
35	20241224	150138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13250	150	2	1.15	77846620	5925	41.65	13100	13250	13060	17030	9170	13100	13138.67	17.51	0	-1075	13206	13152	13056	13002	12906	13180	13030	92	3930	500	9690	10	1	18466948	2447	4.89	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.37	12080	20240109	9.69	14950	-11.37	20240306	12080	9.69	20240109	14950	-11.37	20240306	12080	9.69	20240109	0.10	N	002810	500	92 억	3233831	N	N	19	N	N
36	20241224	140137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13160	60	2	0.46	50682340	3867	27.18	13100	13160	13060	17030	9170	13100	13106.37	17.51	0	-974	13206	13152	13056	13002	12906	13180	13030	92	3930	500	9690	10	1	18466948	2430	4.85	0.47	12	0.02	2711.00	27780.00	14950	20240306	-11.97	12080	20240109	8.94	14950	-11.97	20240306	12080	8.94	20240109	14950	-11.97	20240306	12080	8.94	20240109	0.10	N	002810	500	92 억	3233831	N	N	19	N	N
37	20241224	130138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13110	10	2	0.08	10964570	838	5.89	13100	13110	13060	17030	9170	13100	13084.21	17.51	0	-80	13206	13152	13056	13002	12906	13180	13030	92	3930	500	9690	10	1	18466948	2421	4.84	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.31	12080	20240109	8.53	14950	-12.31	20240306	12080	8.53	20240109	14950	-12.31	20240306	12080	8.53	20240109	0.10	N	002810	500	92 억	3233831	N	N	19	N	N
38	20241224	120138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13090	-10	5	-0.08	4800620	367	2.58	13100	13100	13070	17030	9170	13100	13080.71	17.51	0	-85	13206	13152	13056	13002	12906	13180	13030	92	3930	500	9690	10	1	18466948	2417	4.83	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.44	12080	20240109	8.36	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12080	8.36	20240109	0.10	N	002810	500	92 억	3233831	N	N	19	N	N
39	20241224	110139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13090	-10	5	-0.08	4708990	360	2.53	13100	13100	13070	17030	9170	13100	13080.53	17.51	0	-90	13206	13152	13056	13002	12906	13180	13030	92	3930	500	9690	10	1	18466948	2417	4.83	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.44	12080	20240109	8.36	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12080	8.36	20240109	0.10	N	002810	500	92 억	3233831	N	N	19	N	N
40	20241224	100138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	-30	5	-0.23	3138420	240	1.69	13100	13100	13070	17030	9170	13100	13076.75	17.51	0	-96	13206	13152	13056	13002	12906	13180	13030	92	3930	500	9690	10	1	18466948	2414	4.82	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.58	12080	20240109	8.20	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12080	8.20	20240109	0.10	N	002810	500	92 억	3233831	N	N	19	N	N
41	20241224	090139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13100	0	3	0.00	13100	1	0.01	13100	13100	13100	17030	9170	13100	13100.00	17.51	0	0	13206	13152	13056	13002	12906	13180	13030	92	3930	500	9690	10	1	18466948	2419	4.83	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.37	12080	20240109	8.44	14950	-12.37	20240306	12080	8.44	20240109	14950	-12.37	20240306	12080	8.44	20240109	0.10	N	002810	500	92 억	3233831	N	N	19	N	N
42	20241223	160138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13100	50	2	0.38	185338000	14226	193.81	13050	13110	12960	16960	9140	13050	13028.12	17.52	0	-1975	13403	13226	13093	12916	12783	13160	12850	92	3910	500	9650	10	1	18466948	2419	4.83	0.47	12	0.08	2711.00	27780.00	14950	20240306	-12.37	12080	20240109	8.44	14950	-12.37	20240306	12080	8.44	20240109	14950	-12.37	20240306	12080	8.44	20240109	0.10	N	002810	500	92 억	3234499	N	N	19	N	N
43	20241223	150138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13080	30	2	0.23	183504760	14086	191.91	13050	13110	12960	16960	9140	13050	13027.46	17.52	0	-1918	13403	13226	13093	12916	12783	13160	12850	92	3910	500	9650	10	1	18466948	2415	4.82	0.47	12	0.08	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.10	N	002810	500	92 억	3234499	N	N	8	N	N
44	20241223	140138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	-30	5	-0.23	93119800	7150	97.41	13050	13090	12960	16960	9140	13050	13023.75	17.52	0	-685	13403	13226	13093	12916	12783	13160	12850	92	3910	500	9650	10	1	18466948	2404	4.80	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.10	N	002810	500	92 억	3234499	N	N	8	N	N
45	20241223	130138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	0	3	0.00	68708330	5274	71.85	13050	13090	12960	16960	9140	13050	13027.75	17.52	0	-253	13403	13226	13093	12916	12783	13160	12850	92	3910	500	9650	10	1	18466948	2410	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.10	N	002810	500	92 억	3234499	N	N	8	N	N
46	20241223	120139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	0	3	0.00	62902430	4829	65.79	13050	13090	12960	16960	9140	13050	13025.97	17.52	0	-253	13403	13226	13093	12916	12783	13160	12850	92	3910	500	9650	10	1	18466948	2410	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.10	N	002810	500	92 억	3234499	N	N	8	N	N
47	20241223	110138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13030	-20	5	-0.15	48665090	3737	50.91	13050	13090	12960	16960	9140	13050	13022.50	17.52	0	-253	13403	13226	13093	12916	12783	13160	12850	92	3910	500	9650	10	1	18466948	2406	4.81	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.84	12080	20240109	7.86	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12080	7.86	20240109	0.10	N	002810	500	92 억	3234499	N	N	8	N	N
48	20241223	100138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12970	-80	5	-0.61	33447440	2572	35.04	13050	13070	12960	16960	9140	13050	13004.45	17.52	0	-120	13403	13226	13093	12916	12783	13160	12850	92	3910	500	9650	10	1	18466948	2395	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.24	12080	20240109	7.37	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12080	7.37	20240109	0.10	N	002810	500	92 억	3234499	N	N	8	N	N
49	20241223	090139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	0	3	0.00	313200	24	0.33	13050	13050	13050	16960	9140	13050	13050.00	17.52	0	-3	13403	13226	13093	12916	12783	13160	12850	92	3910	500	9650	10	1	18466948	2410	4.81	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.10	N	002810	500	92 억	3234499	N	N	8	N	N
50	20241220	160138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	-220	5	-1.66	95688550	7337	250.32	13220	13270	12960	17250	9290	13270	13041.92	17.52	0	-523	13476	13372	13196	13092	12916	13425	13145	92	3980	500	9810	10	1	18466948	2410	4.81	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.10	N	002810	500	92 억	3236102	N	N	8	N	N
51	20241220	150138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13000	-270	5	-2.03	80182150	6146	209.69	13220	13270	12960	17250	9290	13270	13046.23	17.52	0	-1041	13476	13372	13196	13092	12916	13425	13145	92	3980	500	9810	10	1	18466948	2401	4.80	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.04	12080	20240109	7.62	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12080	7.62	20240109	0.10	N	002810	500	92 억	3236102	N	N	6	N	N
52	20241220	140138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	-250	5	-1.88	55003380	4209	143.60	13220	13270	13010	17250	9290	13270	13068.04	17.52	0	-811	13476	13372	13196	13092	12916	13425	13145	92	3980	500	9810	10	1	18466948	2404	4.80	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.10	N	002810	500	92 억	3236102	N	N	6	N	N
53	20241220	130138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13040	-230	5	-1.73	50205400	3841	131.05	13220	13270	13010	17250	9290	13270	13070.92	17.52	0	-659	13476	13372	13196	13092	12916	13425	13145	92	3980	500	9810	10	1	18466948	2408	4.81	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.78	12080	20240109	7.95	14950	-12.78	20240306	12080	7.95	20240109	14950	-12.78	20240306	12080	7.95	20240109	0.10	N	002810	500	92 억	3236102	N	N	6	N	N
54	20241220	120137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13010	-260	5	-1.96	45406990	3473	118.49	13220	13270	13010	17250	9290	13270	13074.28	17.52	0	-462	13476	13372	13196	13092	12916	13425	13145	92	3980	500	9810	10	1	18466948	2403	4.80	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.98	12080	20240109	7.70	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12080	7.70	20240109	0.10	N	002810	500	92 억	3236102	N	N	6	N	N
55	20241220	110137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	-200	5	-1.51	21515120	1641	55.99	13220	13270	13040	17250	9290	13270	13110.98	17.52	0	-323	13476	13372	13196	13092	12916	13425	13145	92	3980	500	9810	10	1	18466948	2414	4.82	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.58	12080	20240109	8.20	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12080	8.20	20240109	0.10	N	002810	500	92 억	3236102	N	N	6	N	N
56	20241220	100137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	-200	5	-1.51	19273470	1470	50.15	13220	13270	13040	17250	9290	13270	13111.20	17.52	0	-334	13476	13372	13196	13092	12916	13425	13145	92	3980	500	9810	10	1	18466948	2414	4.82	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.58	12080	20240109	8.20	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12080	8.20	20240109	0.10	N	002810	500	92 억	3236102	N	N	6	N	N
57	20241220	090138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13220	-50	5	-0.38	13220	1	0.03	13220	13220	13220	17250	9290	13270	13220.00	17.52	0	0	13476	13372	13196	13092	12916	13425	13145	92	3980	500	9810	10	1	18466948	2441	4.88	0.48	12	0.00	2711.00	27780.00	14950	20240306	-11.57	12080	20240109	9.44	14950	-11.57	20240306	12080	9.44	20240109	14950	-11.57	20240306	12080	9.44	20240109	0.10	N	002810	500	92 억	3236102	N	N	6	N	N
58	20241219	160138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13270	-10	5	-0.08	38376880	2926	33.75	13140	13300	13020	17260	9300	13280	13115.82	17.53	0	-776	13406	13342	13266	13202	13126	13305	13165	92	3980	500	9820	10	1	18466948	2451	4.89	0.48	12	0.02	2711.00	27780.00	14950	20240306	-11.24	12080	20240109	9.85	14950	-11.24	20240306	12080	9.85	20240109	14950	-11.24	20240306	12080	9.85	20240109	0.10	N	002810	500	92 억	3236826	N	N	6	N	N
59	20241219	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13140	-140	5	-1.05	37239920	2840	32.76	13140	13300	13020	17260	9300	13280	13112.65	17.53	0	-779	13406	13342	13266	13202	13126	13305	13165	92	3980	500	9820	10	1	18466948	2427	4.85	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.11	12080	20240109	8.77	14950	-12.11	20240306	12080	8.77	20240109	14950	-12.11	20240306	12080	8.77	20240109	0.10	N	002810	500	92 억	3236826	N	N	14	N	N
60	20241219	140138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13090	-190	5	-1.43	35924750	2740	31.61	13140	13300	13020	17260	9300	13280	13111.22	17.53	0	-757	13406	13342	13266	13202	13126	13305	13165	92	3980	500	9820	10	1	18466948	2417	4.83	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.44	12080	20240109	8.36	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12080	8.36	20240109	0.10	N	002810	500	92 억	3236826	N	N	14	N	N
61	20241219	130137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13080	-200	5	-1.51	34995540	2669	30.79	13140	13300	13020	17260	9300	13280	13111.85	17.53	0	-737	13406	13342	13266	13202	13126	13305	13165	92	3980	500	9820	10	1	18466948	2415	4.82	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.10	N	002810	500	92 억	3236826	N	N	14	N	N
62	20241219	120138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	-210	5	-1.58	32763610	2499	28.83	13140	13300	13020	17260	9300	13280	13110.69	17.53	0	-698	13406	13342	13266	13202	13126	13305	13165	92	3980	500	9820	10	1	18466948	2414	4.82	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.58	12080	20240109	8.20	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12080	8.20	20240109	0.10	N	002810	500	92 억	3236826	N	N	14	N	N
63	20241219	110137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13070	-210	5	-1.58	28064410	2139	24.67	13140	13300	13060	17260	9300	13280	13120.34	17.53	0	-694	13406	13342	13266	13202	13126	13305	13165	92	3980	500	9820	10	1	18466948	2414	4.82	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.58	12080	20240109	8.20	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12080	8.20	20240109	0.10	N	002810	500	92 억	3236826	N	N	14	N	N
64	20241219	100138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13160	-120	5	-0.90	4474480	340	3.92	13140	13300	13110	17260	9300	13280	13160.24	17.53	0	9	13406	13342	13266	13202	13126	13305	13165	92	3980	500	9820	10	1	18466948	2430	4.85	0.47	12	0.00	2711.00	27780.00	14950	20240306	-11.97	12080	20240109	8.94	14950	-11.97	20240306	12080	8.94	20240109	14950	-11.97	20240306	12080	8.94	20240109	0.10	N	002810	500	92 억	3236826	N	N	14	N	N
65	20241219	090137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13300	20	2	0.15	553640	42	0.48	13140	13300	13140	17260	9300	13280	13181.90	17.53	0	0	13406	13342	13266	13202	13126	13305	13165	92	3980	500	9820	10	1	18466948	2456	4.91	0.48	12	0.00	2711.00	27780.00	14950	20240306	-11.04	12080	20240109	10.10	14950	-11.04	20240306	12080	10.10	20240109	14950	-11.04	20240306	12080	10.10	20240109	0.10	N	002810	500	92 억	3236826	N	N	14	N	N
66	20241218	160137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13280	-10	5	-0.08	114972230	8669	79.06	13290	13330	13190	17270	9310	13290	13262.45	17.53	0	-534	13470	13380	13200	13110	12930	13425	13155	92	3980	500	9830	10	1	18466948	2452	4.90	0.48	12	0.05	2711.00	27780.00	14950	20240306	-11.17	12080	20240109	9.93	14950	-11.17	20240306	12080	9.93	20240109	14950	-11.17	20240306	12080	9.93	20240109	0.10	N	002810	500	92 억	3237400	N	N	14	N	N
67	20241218	150137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13260	-30	5	-0.23	113511890	8559	78.06	13290	13330	13190	17270	9310	13290	13262.28	17.53	0	-507	13470	13380	13200	13110	12930	13425	13155	92	3980	500	9830	10	1	18466948	2449	4.89	0.48	12	0.05	2711.00	27780.00	14950	20240306	-11.30	12080	20240109	9.77	14950	-11.30	20240306	12080	9.77	20240109	14950	-11.30	20240306	12080	9.77	20240109	0.10	N	002810	500	92 억	3237400	N	N	1	N	N
68	20241218	140137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13280	-10	5	-0.08	110765610	8352	76.17	13290	13330	13190	17270	9310	13290	13262.17	17.53	0	-438	13470	13380	13200	13110	12930	13425	13155	92	3980	500	9830	10	1	18466948	2452	4.90	0.48	12	0.05	2711.00	27780.00	14950	20240306	-11.17	12080	20240109	9.93	14950	-11.17	20240306	12080	9.93	20240109	14950	-11.17	20240306	12080	9.93	20240109	0.10	N	002810	500	92 억	3237400	N	N	1	N	N
69	20241218	130137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13290	0	3	0.00	110420350	8326	75.93	13290	13330	13190	17270	9310	13290	13262.11	17.53	0	-437	13470	13380	13200	13110	12930	13425	13155	92	3980	500	9830	10	1	18466948	2454	4.90	0.48	12	0.05	2711.00	27780.00	14950	20240306	-11.10	12080	20240109	10.02	14950	-11.10	20240306	12080	10.02	20240109	14950	-11.10	20240306	12080	10.02	20240109	0.10	N	002810	500	92 억	3237400	N	N	1	N	N
70	20241218	120138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13240	-50	5	-0.38	107187340	8082	73.71	13290	13330	13190	17270	9310	13290	13262.48	17.53	0	-430	13470	13380	13200	13110	12930	13425	13155	92	3980	500	9830	10	1	18466948	2445	4.88	0.48	12	0.04	2711.00	27780.00	14950	20240306	-11.44	12080	20240109	9.60	14950	-11.44	20240306	12080	9.60	20240109	14950	-11.44	20240306	12080	9.60	20240109	0.10	N	002810	500	92 억	3237400	N	N	1	N	N
71	20241218	110137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13300	10	2	0.08	103490480	7803	71.16	13290	13330	13190	17270	9310	13290	13262.91	17.53	0	-478	13470	13380	13200	13110	12930	13425	13155	92	3980	500	9830	10	1	18466948	2456	4.91	0.48	12	0.04	2711.00	27780.00	14950	20240306	-11.04	12080	20240109	10.10	14950	-11.04	20240306	12080	10.10	20240109	14950	-11.04	20240306	12080	10.10	20240109	0.10	N	002810	500	92 억	3237400	N	N	1	N	N
72	20241218	100138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13270	-20	5	-0.15	10252290	772	7.04	13290	13330	13190	17270	9310	13290	13280.17	17.53	0	-74	13470	13380	13200	13110	12930	13425	13155	92	3980	500	9830	10	1	18466948	2451	4.89	0.48	12	0.00	2711.00	27780.00	14950	20240306	-11.24	12080	20240109	9.85	14950	-11.24	20240306	12080	9.85	20240109	14950	-11.24	20240306	12080	9.85	20240109	0.10	N	002810	500	92 억	3237400	N	N	1	N	N
73	20241218	090138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13190	-100	5	-0.75	357820	27	0.25	13290	13290	13190	17270	9310	13290	13252.59	17.53	0	0	13470	13380	13200	13110	12930	13425	13155	92	3980	500	9830	10	1	18466948	2436	4.87	0.47	12	0.00	2711.00	27780.00	14950	20240306	-11.77	12080	20240109	9.19	14950	-11.77	20240306	12080	9.19	20240109	14950	-11.77	20240306	12080	9.19	20240109	0.10	N	002810	500	92 억	3237400	N	N	1	N	N
74	20241217	160137	55	60.00	KOSPI		N	N	N	Y	60	N	13290	200	2	1.53	144930520	10961	321.06	13090	13290	13020	17010	9170	13090	13222.36	17.54	0	3774	13316	13202	13116	13002	12916	13260	13060	92	3920	500	9680	10	1	18466948	2454	4.90	0.48	12	0.06	2711.00	27780.00	14950	20240306	-11.10	12080	20240109	10.02	14950	-11.10	20240306	12080	10.02	20240109	14950	-11.10	20240306	12080	10.02	20240109	0.10	N	002810	500	92 억	3238504	N	N	1	N	N
75	20241217	150137	55	60.00	KOSPI		N	N	N	Y	60	N	13280	190	2	1.45	134417410	10168	297.83	13090	13290	13020	17010	9170	13090	13219.65	17.54	0	3562	13316	13202	13116	13002	12916	13260	13060	92	3920	500	9680	10	1	18466948	2452	4.90	0.48	12	0.06	2711.00	27780.00	14950	20240306	-11.17	12080	20240109	9.93	14950	-11.17	20240306	12080	9.93	20240109	14950	-11.17	20240306	12080	9.93	20240109	0.10	N	002810	500	92 억	3238504	N	N	0	N	N
76	20241217	140138	55	60.00	KOSPI		N	N	N	Y	60	N	13230	140	2	1.07	129202070	9775	286.32	13090	13290	13020	17010	9170	13090	13217.60	17.54	0	3573	13316	13202	13116	13002	12916	13260	13060	92	3920	500	9680	10	1	18466948	2443	4.88	0.48	12	0.05	2711.00	27780.00	14950	20240306	-11.51	12080	20240109	9.52	14950	-11.51	20240306	12080	9.52	20240109	14950	-11.51	20240306	12080	9.52	20240109	0.10	N	002810	500	92 억	3238504	N	N	0	N	N
77	20241217	130134	55	60.00	KOSPI		N	N	N	Y	60	N	13230	140	2	1.07	126779380	9592	280.96	13090	13290	13020	17010	9170	13090	13217.20	17.54	0	3729	13316	13202	13116	13002	12916	13260	13060	92	3920	500	9680	10	1	18466948	2443	4.88	0.48	12	0.05	2711.00	27780.00	14950	20240306	-11.51	12080	20240109	9.52	14950	-11.51	20240306	12080	9.52	20240109	14950	-11.51	20240306	12080	9.52	20240109	0.10	N	002810	500	92 억	3238504	N	N	0	N	N
78	20241217	120137	55	60.00	KOSPI		N	N	N	Y	60	N	13270	180	2	1.38	102286850	7746	226.89	13090	13290	13020	17010	9170	13090	13205.12	17.54	0	2768	13316	13202	13116	13002	12916	13260	13060	92	3920	500	9680	10	1	18466948	2451	4.89	0.48	12	0.04	2711.00	27780.00	14950	20240306	-11.24	12080	20240109	9.85	14950	-11.24	20240306	12080	9.85	20240109	14950	-11.24	20240306	12080	9.85	20240109	0.10	N	002810	500	92 억	3238504	N	N	0	N	N
79	20241217	110136	55	60.00	KOSPI		N	N	N	Y	60	N	13260	170	2	1.30	81704150	6195	181.46	13090	13260	13020	17010	9170	13090	13188.72	17.54	0	1904	13316	13202	13116	13002	12916	13260	13060	92	3920	500	9680	10	1	18466948	2449	4.89	0.48	12	0.03	2711.00	27780.00	14950	20240306	-11.30	12080	20240109	9.77	14950	-11.30	20240306	12080	9.77	20240109	14950	-11.30	20240306	12080	9.77	20240109	0.10	N	002810	500	92 억	3238504	N	N	0	N	N
80	20241217	100137	55	60.00	KOSPI		N	N	N	Y	60	N	13190	100	2	0.76	29907360	2278	66.73	13090	13190	13020	17010	9170	13090	13128.78	17.54	0	1245	13316	13202	13116	13002	12916	13260	13060	92	3920	500	9680	10	1	18466948	2436	4.87	0.47	12	0.01	2711.00	27780.00	14950	20240306	-11.77	12080	20240109	9.19	14950	-11.77	20240306	12080	9.19	20240109	14950	-11.77	20240306	12080	9.19	20240109	0.10	N	002810	500	92 억	3238504	N	N	0	N	N
81	20241217	090136	55	60.00	KOSPI		N	N	N	Y	60	N	13090	0	3	0.00	26180	2	0.06	13090	13090	13090	17010	9170	13090	13090.00	17.54	0	0	13316	13202	13116	13002	12916	13260	13060	92	3920	500	9680	10	1	18466948	2417	4.83	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.44	12080	20240109	8.36	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12080	8.36	20240109	0.10	N	002810	500	92 억	3238504	N	N	0	N	N
82	20241216	160137	55	60.00	KOSPI		N	N	N	Y	60	N	13090	10	2	0.08	44737290	3414	21.22	13080	13230	13030	17000	9160	13080	13104.07	17.54	0	118	13320	13200	13100	12980	12880	13260	13040	92	3920	500	9670	10	1	18466948	2417	4.83	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.44	12080	20240109	8.36	14950	-12.44	20240306	12080	8.36	20240109	14950	-12.44	20240306	12080	8.36	20240109	0.11	N	002810	500	92 억	3239347	N	N	15	N	N
83	20241216	150137	55	60.00	KOSPI		N	N	N	Y	60	N	13080	0	3	0.00	40993260	3128	19.44	13080	13230	13030	17000	9160	13080	13105.26	17.54	0	78	13320	13200	13100	12980	12880	13260	13040	92	3920	500	9670	10	1	18466948	2415	4.82	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.11	N	002810	500	92 억	3239347	N	N	15	N	N
84	20241216	140136	55	60.00	KOSPI		N	N	N	Y	60	N	13050	-30	5	-0.23	40640100	3101	19.27	13080	13230	13030	17000	9160	13080	13105.48	17.54	0	83	13320	13200	13100	12980	12880	13260	13040	92	3920	500	9670	10	1	18466948	2410	4.81	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.11	N	002810	500	92 억	3239347	N	N	15	N	N
85	20241216	130137	55	60.00	KOSPI		N	N	N	Y	60	N	13080	0	3	0.00	36448340	2780	17.28	13080	13230	13080	17000	9160	13080	13110.91	17.54	0	-89	13320	13200	13100	12980	12880	13260	13040	92	3920	500	9670	10	1	18466948	2415	4.82	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.11	N	002810	500	92 억	3239347	N	N	15	N	N
86	20241216	120137	55	60.00	KOSPI		N	N	N	Y	60	N	13080	0	3	0.00	28946350	2207	13.72	13080	13230	13080	17000	9160	13080	13115.70	17.54	0	-221	13320	13200	13100	12980	12880	13260	13040	92	3920	500	9670	10	1	18466948	2415	4.82	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.11	N	002810	500	92 억	3239347	N	N	15	N	N
87	20241216	110137	55	60.00	KOSPI		N	N	N	Y	60	N	13080	0	3	0.00	21501370	1638	10.18	13080	13230	13080	17000	9160	13080	13126.60	17.54	0	-230	13320	13200	13100	12980	12880	13260	13040	92	3920	500	9670	10	1	18466948	2415	4.82	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.11	N	002810	500	92 억	3239347	N	N	15	N	N
88	20241216	100136	55	60.00	KOSPI		N	N	N	Y	60	N	13120	40	2	0.31	15072490	1147	7.13	13080	13230	13080	17000	9160	13080	13140.79	17.54	0	-170	13320	13200	13100	12980	12880	13260	13040	92	3920	500	9670	10	1	18466948	2423	4.84	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.24	12080	20240109	8.61	14950	-12.24	20240306	12080	8.61	20240109	14950	-12.24	20240306	12080	8.61	20240109	0.11	N	002810	500	92 억	3239347	N	N	15	N	N
89	20241216	090137	55	60.00	KOSPI		N	N	N	Y	60	N	13080	0	3	0.00	353160	27	0.17	13080	13080	13080	17000	9160	13080	13080.00	17.54	0	0	13320	13200	13100	12980	12880	13260	13040	92	3920	500	9670	10	1	18466948	2415	4.82	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.11	N	002810	500	92 억	3239347	N	N	15	N	N
90	20241213	160133	55	60.00	KOSPI		N	N	N	Y	60	N	13080	80	2	0.62	210902190	16090	85.25	13000	13220	13000	16900	9100	13000	13107.66	17.52	0	3331	13086	13042	12956	12912	12826	13065	12935	92	3900	500	9620	10	1	18466948	2415	4.82	0.47	12	0.09	2711.00	27780.00	14950	20240306	-12.51	12080	20240109	8.28	14950	-12.51	20240306	12080	8.28	20240109	14950	-12.51	20240306	12080	8.28	20240109	0.11	N	002810	500	92 억	3235715	N	N	15	N	N
91	20241213	150136	55	60.00	KOSPI		N	N	N	Y	60	N	13070	70	2	0.54	204789360	15623	82.78	13000	13220	13000	16900	9100	13000	13108.20	17.52	0	3534	13086	13042	12956	12912	12826	13065	12935	92	3900	500	9620	10	1	18466948	2414	4.82	0.47	12	0.08	2711.00	27780.00	14950	20240306	-12.58	12080	20240109	8.20	14950	-12.58	20240306	12080	8.20	20240109	14950	-12.58	20240306	12080	8.20	20240109	0.11	N	002810	500	92 억	3235715	N	N	0	N	N
92	20241213	140137	55	60.00	KOSPI		N	N	N	Y	60	N	13110	110	2	0.85	186142420	14198	75.23	13000	13220	13000	16900	9100	13000	13110.47	17.52	0	2700	13086	13042	12956	12912	12826	13065	12935	92	3900	500	9620	10	1	18466948	2421	4.84	0.47	12	0.08	2711.00	27780.00	14950	20240306	-12.31	12080	20240109	8.53	14950	-12.31	20240306	12080	8.53	20240109	14950	-12.31	20240306	12080	8.53	20240109	0.11	N	002810	500	92 억	3235715	N	N	0	N	N
93	20241213	130137	55	60.00	KOSPI		N	N	N	Y	60	N	13130	130	2	1.00	169862010	12957	68.65	13000	13220	13000	16900	9100	13000	13109.67	17.52	0	2588	13086	13042	12956	12912	12826	13065	12935	92	3900	500	9620	10	1	18466948	2425	4.84	0.47	12	0.07	2711.00	27780.00	14950	20240306	-12.17	12080	20240109	8.69	14950	-12.17	20240306	12080	8.69	20240109	14950	-12.17	20240306	12080	8.69	20240109	0.11	N	002810	500	92 억	3235715	N	N	0	N	N
94	20241213	120137	55	60.00	KOSPI		N	N	N	Y	60	N	13190	190	2	1.46	163137000	12445	65.94	13000	13220	13000	16900	9100	13000	13108.64	17.52	0	2244	13086	13042	12956	12912	12826	13065	12935	92	3900	500	9620	10	1	18466948	2436	4.87	0.47	12	0.07	2711.00	27780.00	14950	20240306	-11.77	12080	20240109	9.19	14950	-11.77	20240306	12080	9.19	20240109	14950	-11.77	20240306	12080	9.19	20240109	0.11	N	002810	500	92 억	3235715	N	N	0	N	N
95	20241213	110136	55	60.00	KOSPI		N	N	N	Y	60	N	13170	170	2	1.31	133740680	10211	54.10	13000	13200	13000	16900	9100	13000	13097.71	17.52	0	1575	13086	13042	12956	12912	12826	13065	12935	92	3900	500	9620	10	1	18466948	2432	4.86	0.47	12	0.06	2711.00	27780.00	14950	20240306	-11.91	12080	20240109	9.02	14950	-11.91	20240306	12080	9.02	20240109	14950	-11.91	20240306	12080	9.02	20240109	0.11	N	002810	500	92 억	3235715	N	N	0	N	N
96	20241213	100136	55	60.00	KOSPI		N	N	N	Y	60	N	13050	50	2	0.38	20568910	1579	8.37	13000	13070	13000	16900	9100	13000	13026.54	17.52	0	29	13086	13042	12956	12912	12826	13065	12935	92	3900	500	9620	10	1	18466948	2410	4.81	0.47	12	0.01	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.11	N	002810	500	92 억	3235715	N	N	0	N	N
97	20241213	090136	55	60.00	KOSPI		N	N	N	Y	60	N	13000	0	3	0.00	5135000	395	2.09	13000	13000	13000	16900	9100	13000	13000.00	17.52	0	0	13086	13042	12956	12912	12826	13065	12935	92	3900	500	9620	10	1	18466948	2401	4.80	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.04	12080	20240109	7.62	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12080	7.62	20240109	0.11	N	002810	500	92 억	3235715	N	N	0	N	N
98	20241212	160137	55	60.00	KOSPI		N	N	N	Y	60	N	13000	70	2	0.54	243792750	18873	131.86	12930	13000	12870	16800	9060	12930	12917.54	17.54	0	-1154	13096	13012	12866	12782	12636	13055	12825	92	3870	500	9560	10	1	18466948	2401	4.80	0.47	12	0.10	2711.00	27780.00	14950	20240306	-13.04	12080	20240109	7.62	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12080	7.62	20240109	0.14	N	002810	500	92 억	3238800	N	N	0	N	N
99	20241212	150136	55	60.00	KOSPI		N	N	N	Y	60	N	12980	50	2	0.39	223122380	17282	120.74	12930	12990	12870	16800	9060	12930	12910.68	17.54	0	-2340	13096	13012	12866	12782	12636	13055	12825	92	3870	500	9560	10	1	18466948	2397	4.79	0.47	12	0.09	2711.00	27780.00	14950	20240306	-13.18	12080	20240109	7.45	14950	-13.18	20240306	12080	7.45	20240109	14950	-13.18	20240306	12080	7.45	20240109	0.14	N	002810	500	92 억	3238800	N	N	0	N	N
100	20241212	140137	55	60.00	KOSPI		N	N	N	Y	60	N	12930	0	3	0.00	189247290	14666	102.47	12930	12970	12870	16800	9060	12930	12903.81	17.54	0	-3357	13096	13012	12866	12782	12636	13055	12825	92	3870	500	9560	10	1	18466948	2388	4.77	0.47	12	0.08	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.14	N	002810	500	92 억	3238800	N	N	0	N	N
101	20241212	130137	55	60.00	KOSPI		N	N	N	Y	60	N	12930	0	3	0.00	172137450	13343	93.22	12930	12970	12870	16800	9060	12930	12900.96	17.54	0	-3457	13096	13012	12866	12782	12636	13055	12825	92	3870	500	9560	10	1	18466948	2388	4.77	0.47	12	0.07	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.14	N	002810	500	92 억	3238800	N	N	0	N	N
102	20241212	120135	55	60.00	KOSPI		N	N	N	Y	60	N	12930	0	3	0.00	153699660	11917	83.26	12930	12970	12870	16800	9060	12930	12897.51	17.54	0	-3500	13096	13012	12866	12782	12636	13055	12825	92	3870	500	9560	10	1	18466948	2388	4.77	0.47	12	0.06	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.14	N	002810	500	92 억	3238800	N	N	0	N	N
103	20241212	110136	55	60.00	KOSPI		N	N	N	Y	60	N	12880	-50	5	-0.39	123733350	9597	67.05	12930	12970	12870	16800	9060	12930	12892.92	17.54	0	-3543	13096	13012	12866	12782	12636	13055	12825	92	3870	500	9560	10	1	18466948	2379	4.75	0.46	12	0.05	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.14	N	002810	500	92 억	3238800	N	N	0	N	N
104	20241212	100136	55	60.00	KOSPI		N	N	N	Y	60	N	12880	-50	5	-0.39	122508090	9502	66.39	12930	12970	12870	16800	9060	12930	12892.87	17.54	0	-3517	13096	13012	12866	12782	12636	13055	12825	92	3870	500	9560	10	1	18466948	2379	4.75	0.46	12	0.05	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.14	N	002810	500	92 억	3238800	N	N	0	N	N
105	20241212	090137	55	60.00	KOSPI		N	N	N	Y	60	N	12930	0	3	0.00	129300	10	0.07	12930	12930	12930	16800	9060	12930	12930.00	17.54	0	0	13096	13012	12866	12782	12636	13055	12825	92	3870	500	9560	10	1	18466948	2388	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.14	N	002810	500	92 억	3238800	N	N	0	N	N
106	20241211	160136	55	60.00	KOSPI		N	N	N	Y	60	N	12930	120	2	0.94	184053130	14313	75.14	12850	12950	12720	16650	8970	12810	12859.16	17.55	0	-2196	12996	12902	12726	12632	12456	12950	12680	92	3840	500	9470	10	1	18466948	2388	4.77	0.47	12	0.08	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.12	N	002810	500	92 억	3241002	N	N	9	N	N
107	20241211	150128	55	60.00	KOSPI		N	N	N	Y	60	N	12930	120	2	0.94	177397710	13798	72.43	12850	12950	12720	16650	8970	12810	12856.77	17.55	0	-2157	12996	12902	12726	12632	12456	12950	12680	92	3840	500	9470	10	1	18466948	2388	4.77	0.47	12	0.07	2711.00	27780.00	14950	20240306	-13.51	12080	20240109	7.04	14950	-13.51	20240306	12080	7.04	20240109	14950	-13.51	20240306	12080	7.04	20240109	0.12	N	002810	500	92 억	3241002	N	N	9	N	N
108	20241211	140136	55	60.00	KOSPI		N	N	N	Y	60	N	12870	60	2	0.47	150000610	11670	61.26	12850	12950	12720	16650	8970	12810	12853.52	17.55	0	-2140	12996	12902	12726	12632	12456	12950	12680	92	3840	500	9470	10	1	18466948	2377	4.75	0.46	12	0.06	2711.00	27780.00	14950	20240306	-13.91	12080	20240109	6.54	14950	-13.91	20240306	12080	6.54	20240109	14950	-13.91	20240306	12080	6.54	20240109	0.12	N	002810	500	92 억	3241002	N	N	9	N	N
109	20241211	130136	55	60.00	KOSPI		N	N	N	Y	60	N	12840	30	2	0.23	67702480	5287	27.75	12850	12860	12720	16650	8970	12810	12805.46	17.55	0	-199	12996	12902	12726	12632	12456	12950	12680	92	3840	500	9470	10	1	18466948	2371	4.74	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.12	N	002810	500	92 억	3241002	N	N	9	N	N
110	20241211	120136	55	60.00	KOSPI		N	N	N	Y	60	N	12830	20	2	0.16	52774940	4122	21.64	12850	12860	12720	16650	8970	12810	12803.24	17.55	0	-12	12996	12902	12726	12632	12456	12950	12680	92	3840	500	9470	10	1	18466948	2369	4.73	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.12	N	002810	500	92 억	3241002	N	N	9	N	N
111	20241211	110137	55	60.00	KOSPI		N	N	N	Y	60	N	12800	-10	5	-0.08	48661640	3801	19.95	12850	12860	12720	16650	8970	12810	12802.33	17.55	0	18	12996	12902	12726	12632	12456	12950	12680	92	3840	500	9470	10	1	18466948	2364	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.12	N	002810	500	92 억	3241002	N	N	9	N	N
112	20241211	100136	55	60.00	KOSPI		N	N	N	Y	60	N	12830	20	2	0.16	33293930	2603	13.66	12850	12860	12720	16650	8970	12810	12790.60	17.55	0	575	12996	12902	12726	12632	12456	12950	12680	92	3840	500	9470	10	1	18466948	2369	4.73	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.18	12080	20240109	6.21	14950	-14.18	20240306	12080	6.21	20240109	14950	-14.18	20240306	12080	6.21	20240109	0.12	N	002810	500	92 억	3241002	N	N	9	N	N
113	20241211	090137	55	60.00	KOSPI		N	N	N	Y	60	N	12810	0	3	0.00	680530	53	0.28	12850	12850	12810	16650	8970	12810	12840.19	17.55	0	-27	12996	12902	12726	12632	12456	12950	12680	92	3840	500	9470	10	1	18466948	2366	4.73	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.12	N	002810	500	92 억	3241002	N	N	9	N	N
114	20241210	160136	55	60.00	KOSPI		N	N	N	Y	60	N	12810	240	2	1.91	241350150	19049	80.35	12570	12820	12550	16340	8800	12570	12669.96	17.54	0	-214	12903	12736	12633	12466	12363	12685	12415	92	3770	500	9300	10	1	18466948	2366	4.73	0.46	12	0.10	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.11	N	002810	500	92 억	3240011	N	N	9	N	N
115	20241210	150136	55	60.00	KOSPI		N	N	N	Y	60	N	12740	170	2	1.35	235891730	18621	78.54	12570	12820	12550	16340	8800	12570	12668.05	17.54	0	-91	12903	12736	12633	12466	12363	12685	12415	92	3770	500	9300	10	1	18466948	2353	4.70	0.46	12	0.10	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.11	N	002810	500	92 억	3240011	N	N	66	N	N
116	20241210	140136	55	60.00	KOSPI		N	N	N	Y	60	N	12740	170	2	1.35	207741960	16418	69.25	12570	12760	12550	16340	8800	12570	12653.30	17.54	0	422	12903	12736	12633	12466	12363	12685	12415	92	3770	500	9300	10	1	18466948	2353	4.70	0.46	12	0.09	2711.00	27780.00	14950	20240306	-14.78	12080	20240109	5.46	14950	-14.78	20240306	12080	5.46	20240109	14950	-14.78	20240306	12080	5.46	20240109	0.11	N	002810	500	92 억	3240011	N	N	66	N	N
117	20241210	130135	55	60.00	KOSPI		N	N	N	Y	60	N	12710	140	2	1.11	191503140	15141	63.86	12570	12740	12550	16340	8800	12570	12647.98	17.54	0	417	12903	12736	12633	12466	12363	12685	12415	92	3770	500	9300	10	1	18466948	2347	4.69	0.46	12	0.08	2711.00	27780.00	14950	20240306	-14.98	12080	20240109	5.22	14950	-14.98	20240306	12080	5.22	20240109	14950	-14.98	20240306	12080	5.22	20240109	0.11	N	002810	500	92 억	3240011	N	N	66	N	N
118	20241210	120136	55	60.00	KOSPI		N	N	N	Y	60	N	12720	150	2	1.19	129734920	10272	43.33	12570	12720	12550	16340	8800	12570	12629.96	17.54	0	2170	12903	12736	12633	12466	12363	12685	12415	92	3770	500	9300	10	1	18466948	2349	4.69	0.46	12	0.06	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.11	N	002810	500	92 억	3240011	N	N	66	N	N
119	20241210	110135	55	60.00	KOSPI		N	N	N	Y	60	N	12660	90	2	0.72	102525420	8120	34.25	12570	12720	12550	16340	8800	12570	12626.28	17.54	0	1732	12903	12736	12633	12466	12363	12685	12415	92	3770	500	9300	10	1	18466948	2338	4.67	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.32	12080	20240109	4.80	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12080	4.80	20240109	0.11	N	002810	500	92 억	3240011	N	N	66	N	N
120	20241210	100136	55	60.00	KOSPI		N	N	N	Y	60	N	12620	50	2	0.40	67842300	5384	22.71	12570	12720	12550	16340	8800	12570	12600.72	17.54	0	2360	12903	12736	12633	12466	12363	12685	12415	92	3770	500	9300	10	1	18466948	2331	4.66	0.45	12	0.03	2711.00	27780.00	14950	20240306	-15.59	12080	20240109	4.47	14950	-15.59	20240306	12080	4.47	20240109	14950	-15.59	20240306	12080	4.47	20240109	0.11	N	002810	500	92 억	3240011	N	N	66	N	N
121	20241210	090137	55	60.00	KOSPI		N	N	N	Y	60	N	12560	-10	5	-0.08	13991090	1113	4.69	12570	12600	12560	16340	8800	12570	12570.61	17.54	0	-7	12903	12736	12633	12466	12363	12685	12415	92	3770	500	9300	10	1	18466948	2319	4.63	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.99	12080	20240109	3.97	14950	-15.99	20240306	12080	3.97	20240109	14950	-15.99	20240306	12080	3.97	20240109	0.11	N	002810	500	92 억	3240011	N	N	66	N	N
122	20241209	160135	55	60.00	KOSPI		N	N	N	Y	60	N	12570	-250	5	-1.95	299243430	23709	102.71	12800	12800	12530	16660	8980	12820	12621.51	17.55	0	-189	13020	12920	12770	12670	12520	12845	12595	92	3840	500	9480	10	1	18466948	2321	4.64	0.45	12	0.13	2711.00	27780.00	14950	20240306	-15.92	12080	20240109	4.06	14950	-15.92	20240306	12080	4.06	20240109	14950	-15.92	20240306	12080	4.06	20240109	0.11	N	002810	500	92 억	3240464	N	N	66	N	N
123	20241209	150135	55	60.00	KOSPI		N	N	N	Y	60	N	12550	-270	5	-2.11	277434530	21972	95.19	12800	12800	12540	16660	8980	12820	12626.73	17.55	0	-317	13020	12920	12770	12670	12520	12845	12595	92	3840	500	9480	10	1	18466948	2318	4.63	0.45	12	0.12	2711.00	27780.00	14950	20240306	-16.05	12080	20240109	3.89	14950	-16.05	20240306	12080	3.89	20240109	14950	-16.05	20240306	12080	3.89	20240109	0.11	N	002810	500	92 억	3240464	N	N	0	N	N
124	20241209	140136	55	60.00	KOSPI		N	N	N	Y	60	N	12550	-270	5	-2.11	238921830	18906	81.90	12800	12800	12550	16660	8980	12820	12637.35	17.55	0	227	13020	12920	12770	12670	12520	12845	12595	92	3840	500	9480	10	1	18466948	2318	4.63	0.45	12	0.10	2711.00	27780.00	14950	20240306	-16.05	12080	20240109	3.89	14950	-16.05	20240306	12080	3.89	20240109	14950	-16.05	20240306	12080	3.89	20240109	0.11	N	002810	500	92 억	3240464	N	N	0	N	N
125	20241209	130136	55	60.00	KOSPI		N	N	N	Y	60	N	12660	-160	5	-1.25	150634560	11897	51.54	12800	12800	12630	16660	8980	12820	12661.56	17.55	0	737	13020	12920	12770	12670	12520	12845	12595	92	3840	500	9480	10	1	18466948	2338	4.67	0.46	12	0.06	2711.00	27780.00	14950	20240306	-15.32	12080	20240109	4.80	14950	-15.32	20240306	12080	4.80	20240109	14950	-15.32	20240306	12080	4.80	20240109	0.11	N	002810	500	92 억	3240464	N	N	0	N	N
126	20241209	120136	55	60.00	KOSPI		N	N	N	Y	60	N	12650	-170	5	-1.33	133725820	10560	45.75	12800	12800	12630	16660	8980	12820	12663.43	17.55	0	988	13020	12920	12770	12670	12520	12845	12595	92	3840	500	9480	10	1	18466948	2336	4.67	0.46	12	0.06	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.11	N	002810	500	92 억	3240464	N	N	0	N	N
127	20241209	110136	55	60.00	KOSPI		N	N	N	Y	60	N	12700	-120	5	-0.94	70908060	5600	24.26	12800	12800	12630	16660	8980	12820	12662.15	17.55	0	1285	13020	12920	12770	12670	12520	12845	12595	92	3840	500	9480	10	1	18466948	2345	4.68	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.11	N	002810	500	92 억	3240464	N	N	0	N	N
128	20241209	100136	55	60.00	KOSPI		N	N	N	Y	60	N	12650	-170	5	-1.33	58941560	4657	20.18	12800	12800	12630	16660	8980	12820	12656.55	17.55	0	1238	13020	12920	12770	12670	12520	12845	12595	92	3840	500	9480	10	1	18466948	2336	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.11	N	002810	500	92 억	3240464	N	N	0	N	N
129	20241209	090136	55	60.00	KOSPI		N	N	N	Y	60	N	12670	-150	5	-1.17	395610	31	0.13	12800	12800	12670	16660	8980	12820	12761.61	17.55	0	5	13020	12920	12770	12670	12520	12845	12595	92	3840	500	9480	10	1	18466948	2340	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.25	12080	20240109	4.88	14950	-15.25	20240306	12080	4.88	20240109	14950	-15.25	20240306	12080	4.88	20240109	0.11	N	002810	500	92 억	3240464	N	N	0	N	N
130	20241206	160135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	-60	5	-0.47	290995740	22899	63.59	12870	12870	12620	16740	9020	12880	12707.79	17.58	0	-6889	13140	13010	12880	12750	12620	12945	12685	92	3860	500	9530	10	1	18466948	2367	4.73	0.46	12	0.12	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.11	N	002810	500	92 억	3246466	N	N	0	N	N
131	20241206	150135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12730	-150	5	-1.16	281601050	22163	61.55	12870	12870	12620	16740	9020	12880	12705.91	17.58	0	-6496	13140	13010	12880	12750	12620	12945	12685	92	3860	500	9530	10	1	18466948	2351	4.70	0.46	12	0.12	2711.00	27780.00	14950	20240306	-14.85	12080	20240109	5.38	14950	-14.85	20240306	12080	5.38	20240109	14950	-14.85	20240306	12080	5.38	20240109	0.11	N	002810	500	92 억	3246466	N	N	0	N	N
132	20241206	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12680	-200	5	-1.55	272140080	21419	59.48	12870	12870	12620	16740	9020	12880	12705.55	17.58	0	-6332	13140	13010	12880	12750	12620	12945	12685	92	3860	500	9530	10	1	18466948	2342	4.68	0.46	12	0.12	2711.00	27780.00	14950	20240306	-15.18	12080	20240109	4.97	14950	-15.18	20240306	12080	4.97	20240109	14950	-15.18	20240306	12080	4.97	20240109	0.11	N	002810	500	92 억	3246466	N	N	0	N	N
133	20241206	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12700	-180	5	-1.40	227190320	17883	49.66	12870	12870	12620	16740	9020	12880	12704.26	17.58	0	-4802	13140	13010	12880	12750	12620	12945	12685	92	3860	500	9530	10	1	18466948	2345	4.68	0.46	12	0.10	2711.00	27780.00	14950	20240306	-15.05	12080	20240109	5.13	14950	-15.05	20240306	12080	5.13	20240109	14950	-15.05	20240306	12080	5.13	20240109	0.11	N	002810	500	92 억	3246466	N	N	0	N	N
134	20241206	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	-160	5	-1.24	214102720	16854	46.80	12870	12870	12620	16740	9020	12880	12703.38	17.58	0	-4423	13140	13010	12880	12750	12620	12945	12685	92	3860	500	9530	10	1	18466948	2349	4.69	0.46	12	0.09	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.11	N	002810	500	92 억	3246466	N	N	0	N	N
135	20241206	110136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12650	-230	5	-1.79	200115670	15752	43.74	12870	12870	12620	16740	9020	12880	12704.14	17.58	0	-4255	13140	13010	12880	12750	12620	12945	12685	92	3860	500	9530	10	1	18466948	2336	4.67	0.46	12	0.09	2711.00	27780.00	14950	20240306	-15.38	12080	20240109	4.72	14950	-15.38	20240306	12080	4.72	20240109	14950	-15.38	20240306	12080	4.72	20240109	0.11	N	002810	500	92 억	3246466	N	N	0	N	N
136	20241206	100134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12720	-160	5	-1.24	73810230	5781	16.05	12870	12870	12700	16740	9020	12880	12767.73	17.58	0	-1236	13140	13010	12880	12750	12620	12945	12685	92	3860	500	9530	10	1	18466948	2349	4.69	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.92	12080	20240109	5.30	14950	-14.92	20240306	12080	5.30	20240109	14950	-14.92	20240306	12080	5.30	20240109	0.11	N	002810	500	92 억	3246466	N	N	0	N	N
137	20241206	090135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	-70	5	-0.54	38490	3	0.01	12870	12870	12810	16740	9020	12880	12830.00	17.58	0	-2	13140	13010	12880	12750	12620	12945	12685	92	3860	500	9530	10	1	18466948	2366	4.73	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.11	N	002810	500	92 억	3246466	N	N	0	N	N
138	20241205	160134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12880	-130	5	-1.00	462363610	36010	121.59	13010	13010	12750	16910	9110	13010	12839.86	17.58	0	-523	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2379	4.75	0.46	12	0.19	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
139	20241205	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	-220	5	-1.69	416607090	32432	109.51	13010	13010	12750	16910	9110	13010	12845.56	17.58	0	2609	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2362	4.72	0.46	12	0.18	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
140	20241205	140134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12850	-160	5	-1.23	318712160	24771	83.64	13010	13010	12750	16910	9110	13010	12866.34	17.58	0	2230	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2373	4.74	0.46	12	0.13	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
141	20241205	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12860	-150	5	-1.15	302447720	23505	79.37	13010	13010	12750	16910	9110	13010	12867.38	17.58	0	2421	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2375	4.74	0.46	12	0.13	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
142	20241205	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12860	-150	5	-1.15	285353590	22175	74.88	13010	13010	12750	16910	9110	13010	12868.26	17.58	0	2492	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2375	4.74	0.46	12	0.12	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
143	20241205	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12850	-160	5	-1.23	283940280	22065	74.50	13010	13010	12750	16910	9110	13010	12868.36	17.58	0	2485	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2373	4.74	0.46	12	0.12	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
144	20241205	100134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-110	5	-0.85	127168380	9843	33.24	13010	13010	12840	16910	9110	13010	12919.68	17.58	0	-938	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.05	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
145	20241205	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13000	-10	5	-0.08	13426100	1032	3.48	13010	13010	13000	16910	9110	13010	13009.79	17.58	0	-989	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2401	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.04	12080	20240109	7.62	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12080	7.62	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
146	20241204	160132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13010	-10	5	-0.08	319064730	24560	194.24	12810	13090	12800	16920	9120	13020	12991.23	17.60	0	-1284	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2403	4.80	0.47	12	0.13	2711.00	27780.00	14950	20240306	-12.98	12080	20240109	7.70	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12080	7.70	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
147	20241204	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13010	-10	5	-0.08	302054070	23249	183.87	12810	13090	12800	16920	9120	13020	12992.13	17.60	0	-1050	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2403	4.80	0.47	12	0.13	2711.00	27780.00	14950	20240306	-12.98	12080	20240109	7.70	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12080	7.70	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
148	20241204	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12970	-50	5	-0.38	254859890	19617	155.15	12810	13090	12800	16920	9120	13020	12991.79	17.60	0	-557	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2395	4.78	0.47	12	0.11	2711.00	27780.00	14950	20240306	-13.24	12080	20240109	7.37	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12080	7.37	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
149	20241204	130133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	30	2	0.23	210712630	16223	128.31	12810	13090	12800	16920	9120	13020	12988.51	17.60	0	515	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2410	4.81	0.47	12	0.09	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
150	20241204	120133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13030	10	2	0.08	176954920	13631	107.81	12810	13090	12800	16920	9120	13020	12981.80	17.60	0	1318	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2406	4.81	0.47	12	0.07	2711.00	27780.00	14950	20240306	-12.84	12080	20240109	7.86	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12080	7.86	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
151	20241204	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12990	-30	5	-0.23	140943460	10859	85.88	12810	13090	12800	16920	9120	13020	12979.41	17.60	0	682	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2399	4.79	0.47	12	0.06	2711.00	27780.00	14950	20240306	-13.11	12080	20240109	7.53	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12080	7.53	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
152	20241204	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	0	3	0.00	71350830	5508	43.56	12810	13090	12800	16920	9120	13020	12954.04	17.60	0	783	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2404	4.80	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
153	20241204	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12840	-180	5	-1.38	4729620	368	2.91	12810	13090	12800	16920	9120	13020	12852.23	17.60	0	-16	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2371	4.74	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
154	20241203	160136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	220	2	1.72	162772620	12633	138.93	12790	13040	12780	16640	8960	12800	12884.72	17.59	0	-938	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2404	4.80	0.47	12	0.07	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.11	N	002810	500	92 억	3248698	N	N	3	N	N
155	20241203	150138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	220	2	1.72	159819860	12406	136.43	12790	13040	12780	16640	8960	12800	12882.46	17.59	0	-816	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2404	4.80	0.47	12	0.07	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
156	20241203	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12960	160	2	1.25	116324160	9058	99.62	12790	12960	12780	16640	8960	12800	12842.15	17.59	0	-544	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2393	4.78	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.31	12080	20240109	7.28	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12080	7.28	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
157	20241203	130136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	20	2	0.16	59494950	4649	51.13	12790	12840	12780	16640	8960	12800	12797.37	17.59	0	-553	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2367	4.73	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
158	20241203	120140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	0	3	0.00	35142740	2746	30.20	12790	12840	12780	16640	8960	12800	12797.79	17.59	0	-497	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2364	4.72	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
159	20241203	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	20	2	0.16	8354430	652	7.17	12790	12840	12790	16640	8960	12800	12813.54	17.59	0	-168	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2367	4.73	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
160	20241203	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	10	2	0.08	5995400	468	5.15	12790	12840	12790	16640	8960	12800	12810.68	17.59	0	-137	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2366	4.73	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
161	20241203	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	-10	5	-0.08	12790	1	0.01	12790	12790	12790	16640	8960	12800	12790.00	17.59	0	0	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2362	4.72	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
162	20241202	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	-200	5	-1.54	116953350	9092	120.22	12950	12960	12770	16900	9100	13000	12863.32	17.61	0	-3988	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2364	4.72	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.11	N	002810	500	92 억	3252658	N	N	5	N	N
163	20241202	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	101300110	7874	104.11	12950	12960	12770	16900	9100	13000	12865.14	17.61	0	-3557	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
164	20241202	140134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12840	-160	5	-1.23	77829870	6049	79.98	12950	12960	12770	16900	9100	13000	12866.57	17.61	0	-2784	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2371	4.74	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
165	20241202	130137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	-220	5	-1.69	60588190	4705	62.21	12950	12960	12770	16900	9100	13000	12877.40	17.61	0	-2236	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2360	4.71	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
166	20241202	120138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	30026950	2328	30.78	12950	12960	12880	16900	9100	13000	12898.17	17.61	0	-1027	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
167	20241202	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	21706440	1683	22.25	12950	12960	12880	16900	9100	13000	12897.47	17.61	0	-869	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
168	20241202	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	20093320	1558	20.60	12950	12950	12880	16900	9100	13000	12896.87	17.61	0	-817	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
169	20241202	090133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	77700	6	0.08	12950	12950	12950	16900	9100	13000	12950.00	17.61	0	-5	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2391	4.78	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.38	12080	20240109	7.20	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12080	7.20	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History