KissMeData/025530/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

68 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	160403	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6563730	2017	26.90	3220	3350	3180	4225	2275	3250	3254.56	0.55	-17	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
3	20241231	150405	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6563730	2017	26.90	3220	3350	3180	4225	2275	3250	3254.56	0.55	-17	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
4	20241231	140403	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6563730	2017	26.90	3220	3350	3180	4225	2275	3250	3254.56	0.55	-17	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
5	20241231	130403	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6563730	2017	26.90	3220	3350	3180	4225	2275	3250	3254.56	0.55	-17	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
6	20241231	120403	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6563730	2017	26.90	3220	3350	3180	4225	2275	3250	3254.56	0.55	-17	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
7	20241231	110402	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6563730	2017	26.90	3220	3350	3180	4225	2275	3250	3254.56	0.55	-17	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
8	20241231	100357	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6563730	2017	26.90	3220	3350	3180	4225	2275	3250	3254.56	0.55	-17	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
9	20241231	090404	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6563730	2017	26.90	3220	3350	3180	4225	2275	3250	3254.56	0.55	-17	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
10	20241230	160401	57	100.00	KOSPI		유통	N	N	N	N	N	3230	-20	5	-0.62	6470060	1988	26.51	3220	3350	3180	4225	2275	3250	3254.56	0.55	0	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82757	N	N	0	N	N
11	20241230	150404	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	4905430	1507	20.10	3220	3350	3180	4225	2275	3250	3255.10	0.55	0	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	488	5.07	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	4750	-31.26	20240208	3150	3.65	20240806	4750	-31.26	20240208	3150	3.65	20240806	0.29	N	025530	500	74 억	82757	N	N	0	N	N
12	20241230	140403	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	4889105	1502	20.03	3220	3350	3180	4225	2275	3250	3255.06	0.55	0	-18	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	488	5.07	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	4750	-31.26	20240208	3150	3.65	20240806	4750	-31.26	20240208	3150	3.65	20240806	0.29	N	025530	500	74 억	82757	N	N	0	N	N
13	20241230	130403	57	100.00	KOSPI		유통	N	N	N	N	N	3270	20	2	0.62	3226710	993	13.24	3220	3350	3180	4225	2275	3250	3249.46	0.55	0	-8	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	488	5.08	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	4750	-31.16	20240208	3150	3.81	20240806	4750	-31.16	20240208	3150	3.81	20240806	0.29	N	025530	500	74 억	82757	N	N	0	N	N
14	20241230	120401	57	100.00	KOSPI		유통	N	N	N	N	N	3275	25	2	0.77	3223440	992	13.23	3220	3350	3180	4225	2275	3250	3249.44	0.55	0	-8	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	489	5.09	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	4750	-31.05	20240208	3150	3.97	20240806	4750	-31.05	20240208	3150	3.97	20240806	0.29	N	025530	500	74 억	82757	N	N	0	N	N
15	20241230	110403	57	100.00	KOSPI		유통	N	N	N	N	N	3280	30	2	0.92	2833715	873	11.64	3220	3350	3180	4225	2275	3250	3245.95	0.55	0	-7	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	490	5.09	0.30	12	0.01	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	4750	-30.95	20240208	3150	4.13	20240806	4750	-30.95	20240208	3150	4.13	20240806	0.29	N	025530	500	74 억	82757	N	N	0	N	N
16	20241230	100403	57	100.00	KOSPI		유통	N	N	N	N	N	3280	30	2	0.92	2617240	807	10.76	3220	3350	3180	4225	2275	3250	3243.17	0.55	0	-6	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	490	5.09	0.30	12	0.01	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	4750	-30.95	20240208	3150	4.13	20240806	4750	-30.95	20240208	3150	4.13	20240806	0.29	N	025530	500	74 억	82757	N	N	0	N	N
17	20241230	090404	57	100.00	KOSPI		유통	N	N	N	N	N	3250	0	3	0.00	106710	33	0.44	3220	3250	3220	4225	2275	3250	3233.64	0.55	0	-2	3370	3310	3280	3220	3190	3295	3205	75	975	500	2400	5	1	14934008	485	5.05	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.29	N	025530	500	74 억	82757	N	N	0	N	N
18	20241227	160401	57	100.00	KOSPI		유통업	N	N	N	N	N	3250	-160	5	-4.69	24604060	7494	37.35	3330	3340	3250	4430	2390	3410	3283.17	0.55	0	275	3430	3420	3405	3395	3380	3425	3400	75	1020	500	2520	5	1	14934008	485	5.05	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.29	N	025530	500	74 억	82492	N	N	0	N	N
19	20241227	150400	57	100.00	KOSPI		유통업	N	N	N	N	N	3260	-150	5	-4.40	23400115	7124	35.51	3330	3340	3250	4430	2390	3410	3284.69	0.55	0	496	3430	3420	3405	3395	3380	3425	3400	75	1020	500	2520	5	1	14934008	487	5.06	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	4750	-31.37	20240208	3150	3.49	20240806	4750	-31.37	20240208	3150	3.49	20240806	0.29	N	025530	500	74 억	82492	N	N	0	N	N
20	20241227	140403	57	100.00	KOSPI		유통업	N	N	N	N	N	3250	-160	5	-4.69	23220280	7069	35.24	3330	3340	3250	4430	2390	3410	3284.80	0.55	0	486	3430	3420	3405	3395	3380	3425	3400	75	1020	500	2520	5	1	14934008	485	5.05	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.29	N	025530	500	74 억	82492	N	N	0	N	N
21	20241227	130402	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	-140	5	-4.11	23190965	7060	35.19	3330	3340	3250	4430	2390	3410	3284.84	0.55	0	486	3430	3420	3405	3395	3380	3425	3400	75	1020	500	2520	5	1	14934008	488	5.08	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	4750	-31.16	20240208	3150	3.81	20240806	4750	-31.16	20240208	3150	3.81	20240806	0.29	N	025530	500	74 억	82492	N	N	0	N	N
22	20241227	120401	57	100.00	KOSPI		유통업	N	N	N	N	N	3290	-120	5	-3.52	15019490	4551	22.68	3330	3340	3260	4430	2390	3410	3300.26	0.55	0	102	3430	3420	3405	3395	3380	3425	3400	75	1020	500	2520	5	1	14934008	491	5.11	0.30	12	0.03	644.00	10852.00	4750	20240208	-30.74	3150	20240806	4.44	4750	-30.74	20240208	3150	4.44	20240806	4750	-30.74	20240208	3150	4.44	20240806	0.29	N	025530	500	74 억	82492	N	N	0	N	N
23	20241227	110401	57	100.00	KOSPI		유통업	N	N	N	N	N	3280	-130	5	-3.81	14316305	4336	21.61	3330	3340	3280	4430	2390	3410	3301.73	0.55	0	104	3430	3420	3405	3395	3380	3425	3400	75	1020	500	2520	5	1	14934008	490	5.09	0.30	12	0.03	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	4750	-30.95	20240208	3150	4.13	20240806	4750	-30.95	20240208	3150	4.13	20240806	0.29	N	025530	500	74 억	82492	N	N	0	N	N
24	20241227	100401	57	100.00	KOSPI		유통업	N	N	N	N	N	3300	-110	5	-3.23	9582015	2897	14.44	3330	3340	3295	4430	2390	3410	3307.56	0.55	0	114	3430	3420	3405	3395	3380	3425	3400	75	1020	500	2520	5	1	14934008	493	5.12	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.53	3150	20240806	4.76	4750	-30.53	20240208	3150	4.76	20240806	4750	-30.53	20240208	3150	4.76	20240806	0.29	N	025530	500	74 억	82492	N	N	0	N	N
25	20241227	090403	57	100.00	KOSPI		유통업	N	N	N	N	N	3330	-80	5	-2.35	1398500	420	2.09	3330	3330	3325	4430	2390	3410	3329.76	0.55	0	2	3430	3420	3405	3395	3380	3425	3400	75	1020	500	2520	5	1	14934008	497	5.17	0.31	12	0.00	644.00	10852.00	4750	20240208	-29.89	3150	20240806	5.71	4750	-29.89	20240208	3150	5.71	20240806	4750	-29.89	20240208	3150	5.71	20240806	0.29	N	025530	500	74 억	82492	N	N	0	N	N
26	20241226	160401	57	100.00	KOSPI		유통업	N	N	N	N	N	3410	20	2	0.59	67315860	19792	230.22	3390	3415	3390	4405	2375	3390	3401.17	0.55	0	-57	3456	3422	3381	3347	3306	3440	3365	75	1015	500	2500	5	1	14934008	509	5.30	0.31	12	0.13	644.00	10852.00	4750	20240208	-28.21	3150	20240806	8.25	4750	-28.21	20240208	3150	8.25	20240806	4750	-28.21	20240208	3150	8.25	20240806	0.29	N	025530	500	74 억	82549	N	N	0	N	N
27	20241226	150359	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	10	2	0.29	46279825	13620	158.43	3390	3415	3390	4405	2375	3390	3397.93	0.55	0	82	3456	3422	3381	3347	3306	3440	3365	75	1015	500	2500	5	1	14934008	508	5.28	0.31	12	0.09	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.29	N	025530	500	74 억	82549	N	N	0	N	N
28	20241226	140358	57	100.00	KOSPI		유통업	N	N	N	N	N	3405	15	2	0.44	30181810	8890	103.41	3390	3415	3390	4405	2375	3390	3395.03	0.55	0	-37	3456	3422	3381	3347	3306	3440	3365	75	1015	500	2500	5	1	14934008	509	5.29	0.31	12	0.06	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.29	N	025530	500	74 억	82549	N	N	0	N	N
29	20241226	130400	57	100.00	KOSPI		유통업	N	N	N	N	N	3395	5	2	0.15	17540280	5164	60.07	3390	3415	3390	4405	2375	3390	3396.65	0.55	0	-37	3456	3422	3381	3347	3306	3440	3365	75	1015	500	2500	5	1	14934008	507	5.27	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.29	N	025530	500	74 억	82549	N	N	0	N	N
30	20241226	120359	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	10	2	0.29	4330370	1274	14.82	3390	3415	3390	4405	2375	3390	3399.03	0.55	0	-18	3456	3422	3381	3347	3306	3440	3365	75	1015	500	2500	5	1	14934008	508	5.28	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.29	N	025530	500	74 억	82549	N	N	0	N	N
31	20241226	110359	57	100.00	KOSPI		유통업	N	N	N	N	N	3405	15	2	0.44	4252175	1251	14.55	3390	3415	3390	4405	2375	3390	3399.02	0.55	0	-17	3456	3422	3381	3347	3306	3440	3365	75	1015	500	2500	5	1	14934008	509	5.29	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.29	N	025530	500	74 억	82549	N	N	0	N	N
32	20241226	100359	57	100.00	KOSPI		유통업	N	N	N	N	N	3415	25	2	0.74	4194320	1234	14.35	3390	3415	3390	4405	2375	3390	3398.96	0.55	0	-17	3456	3422	3381	3347	3306	3440	3365	75	1015	500	2500	5	1	14934008	510	5.30	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.29	N	025530	500	74 억	82549	N	N	0	N	N
33	20241226	090400	57	100.00	KOSPI		유통업	N	N	N	N	N	3415	25	2	0.74	1464215	430	5.00	3390	3415	3390	4405	2375	3390	3405.15	0.55	0	-28	3456	3422	3381	3347	3306	3440	3365	75	1015	500	2500	5	1	14934008	510	5.30	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.29	N	025530	500	74 억	82549	N	N	0	N	N
34	20241224	160359	57	100.00	KOSPI		유통업	N	N	N	N	N	3390	5	2	0.15	29101405	8592	73.34	3380	3415	3340	4400	2370	3385	3387.04	0.55	0	-60	3451	3417	3391	3357	3331	3405	3345	75	1015	500	2500	5	1	14934008	506	5.26	0.31	12	0.06	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.29	N	025530	500	74 억	82609	N	N	0	N	N
35	20241224	150358	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	15	2	0.44	23889605	7057	60.23	3380	3415	3340	4400	2370	3385	3385.24	0.55	0	-59	3451	3417	3391	3357	3331	3405	3345	75	1015	500	2500	5	1	14934008	508	5.28	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.29	N	025530	500	74 억	82609	N	N	0	N	N
36	20241224	140357	57	100.00	KOSPI		유통업	N	N	N	N	N	3370	-15	5	-0.44	21405160	6325	53.99	3380	3415	3340	4400	2370	3385	3384.22	0.55	0	-59	3451	3417	3391	3357	3331	3405	3345	75	1015	500	2500	5	1	14934008	503	5.23	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.05	3150	20240806	6.98	4750	-29.05	20240208	3150	6.98	20240806	4750	-29.05	20240208	3150	6.98	20240806	0.29	N	025530	500	74 억	82609	N	N	0	N	N
37	20241224	130358	57	100.00	KOSPI		유통업	N	N	N	N	N	3390	5	2	0.15	20829855	6155	52.53	3380	3415	3340	4400	2370	3385	3384.22	0.55	0	-69	3451	3417	3391	3357	3331	3405	3345	75	1015	500	2500	5	1	14934008	506	5.26	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.29	N	025530	500	74 억	82609	N	N	0	N	N
38	20241224	120358	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	0	3	0.00	20795955	6145	52.45	3380	3415	3340	4400	2370	3385	3384.21	0.55	0	-69	3451	3417	3391	3357	3331	3405	3345	75	1015	500	2500	5	1	14934008	506	5.26	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.29	N	025530	500	74 억	82609	N	N	0	N	N
39	20241224	110358	57	100.00	KOSPI		유통업	N	N	N	N	N	3390	5	2	0.15	6587320	1945	16.60	3380	3405	3380	4400	2370	3385	3386.80	0.55	0	-70	3451	3417	3391	3357	3331	3405	3345	75	1015	500	2500	5	1	14934008	506	5.26	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.29	N	025530	500	74 억	82609	N	N	0	N	N
40	20241224	100358	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	0	3	0.00	4603695	1359	11.60	3380	3405	3380	4400	2370	3385	3387.56	0.55	0	-70	3451	3417	3391	3357	3331	3405	3345	75	1015	500	2500	5	1	14934008	506	5.26	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.29	N	025530	500	74 억	82609	N	N	0	N	N
41	20241224	090400	57	100.00	KOSPI		유통업	N	N	N	N	N	3405	20	2	0.59	1622425	480	4.10	3380	3405	3380	4400	2370	3385	3380.05	0.55	0	-70	3451	3417	3391	3357	3331	3405	3345	75	1015	500	2500	5	1	14934008	509	5.29	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.29	N	025530	500	74 억	82609	N	N	0	N	N
42	20241223	160355	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	10	2	0.30	39835055	11716	337.54	3400	3425	3365	4385	2365	3375	3400.06	0.55	0	321	3405	3390	3380	3365	3355	3385	3360	75	1010	500	2490	5	1	14934008	506	5.26	0.31	12	0.08	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.29	N	025530	500	74 억	82522	N	N	0	N	N
43	20241223	150358	57	100.00	KOSPI		유통업	N	N	N	N	N	3405	30	2	0.89	36692575	10788	310.80	3400	3425	3365	4385	2365	3375	3401.24	0.55	0	396	3405	3390	3380	3365	3355	3385	3360	75	1010	500	2490	5	1	14934008	509	5.29	0.31	12	0.07	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.29	N	025530	500	74 억	82522	N	N	0	N	N
44	20241223	140355	57	100.00	KOSPI		유통업	N	N	N	N	N	3410	35	2	1.04	34114490	10027	288.88	3400	3425	3365	4385	2365	3375	3402.26	0.55	0	308	3405	3390	3380	3365	3355	3385	3360	75	1010	500	2490	5	1	14934008	509	5.30	0.31	12	0.07	644.00	10852.00	4750	20240208	-28.21	3150	20240806	8.25	4750	-28.21	20240208	3150	8.25	20240806	4750	-28.21	20240208	3150	8.25	20240806	0.29	N	025530	500	74 억	82522	N	N	0	N	N
45	20241223	130356	57	100.00	KOSPI		유통업	N	N	N	N	N	3420	45	2	1.33	30586685	8988	258.95	3400	3425	3365	4385	2365	3375	3403.06	0.55	0	7	3405	3390	3380	3365	3355	3385	3360	75	1010	500	2490	5	1	14934008	511	5.31	0.32	12	0.06	644.00	10852.00	4750	20240208	-28.00	3150	20240806	8.57	4750	-28.00	20240208	3150	8.57	20240806	4750	-28.00	20240208	3150	8.57	20240806	0.29	N	025530	500	74 억	82522	N	N	0	N	N
46	20241223	120357	57	100.00	KOSPI		유통업	N	N	N	N	N	3425	50	2	1.48	30583265	8987	258.92	3400	3425	3365	4385	2365	3375	3403.06	0.55	0	7	3405	3390	3380	3365	3355	3385	3360	75	1010	500	2490	5	1	14934008	511	5.32	0.32	12	0.06	644.00	10852.00	4750	20240208	-27.89	3150	20240806	8.73	4750	-27.89	20240208	3150	8.73	20240806	4750	-27.89	20240208	3150	8.73	20240806	0.29	N	025530	500	74 억	82522	N	N	0	N	N
47	20241223	110355	57	100.00	KOSPI		유통업	N	N	N	N	N	3395	20	2	0.59	17011700	5014	144.45	3400	3410	3365	4385	2365	3375	3392.84	0.55	0	7	3405	3390	3380	3365	3355	3385	3360	75	1010	500	2490	5	1	14934008	507	5.27	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.29	N	025530	500	74 억	82522	N	N	0	N	N
48	20241223	100354	57	100.00	KOSPI		유통업	N	N	N	N	N	3405	30	2	0.89	1241320	365	10.52	3400	3405	3375	4385	2365	3375	3400.88	0.55	0	-39	3405	3390	3380	3365	3355	3385	3360	75	1010	500	2490	5	1	14934008	509	5.29	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.29	N	025530	500	74 억	82522	N	N	0	N	N
49	20241223	090356	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	25	2	0.74	238000	70	2.02	3400	3400	3400	4385	2365	3375	3400.00	0.55	0	-39	3405	3390	3380	3365	3355	3385	3360	75	1010	500	2490	5	1	14934008	508	5.28	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.29	N	025530	500	74 억	82522	N	N	0	N	N
50	20241220	160353	57	100.00	KOSPI		유통업	N	N	N	N	N	3375	-25	5	-0.74	11743575	3463	81.95	3395	3395	3370	4420	2380	3400	3391.16	0.55	0	-26	3423	3411	3393	3381	3363	3415	3385	75	1020	500	2510	5	1	14934008	504	5.24	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.27	N	025530	500	74 억	82548	N	N	0	N	N
51	20241220	150354	57	100.00	KOSPI		유통업	N	N	N	N	N	3395	-5	5	-0.15	11095575	3271	77.40	3395	3395	3370	4420	2380	3400	3392.10	0.55	0	-26	3423	3411	3393	3381	3363	3415	3385	75	1020	500	2510	5	1	14934008	507	5.27	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.27	N	025530	500	74 억	82548	N	N	0	N	N
52	20241220	140354	57	100.00	KOSPI		유통업	N	N	N	N	N	3395	-5	5	-0.15	10735705	3165	74.89	3395	3395	3370	4420	2380	3400	3392.01	0.55	0	-26	3423	3411	3393	3381	3363	3415	3385	75	1020	500	2510	5	1	14934008	507	5.27	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.27	N	025530	500	74 억	82548	N	N	0	N	N
53	20241220	130353	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	-15	5	-0.44	3909555	1154	27.31	3395	3395	3370	4420	2380	3400	3387.83	0.55	0	-26	3423	3411	3393	3381	3363	3415	3385	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.27	N	025530	500	74 억	82548	N	N	0	N	N
54	20241220	120353	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	-15	5	-0.44	3906170	1153	27.28	3395	3395	3370	4420	2380	3400	3387.83	0.55	0	-26	3423	3411	3393	3381	3363	3415	3385	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.27	N	025530	500	74 억	82548	N	N	0	N	N
55	20241220	110352	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	-15	5	-0.44	3662470	1081	25.58	3395	3395	3370	4420	2380	3400	3388.04	0.55	0	-26	3423	3411	3393	3381	3363	3415	3385	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.27	N	025530	500	74 억	82548	N	N	0	N	N
56	20241220	100353	57	100.00	KOSPI		유통업	N	N	N	N	N	3390	-10	5	-0.29	1192200	352	8.33	3395	3395	3370	4420	2380	3400	3386.93	0.55	0	-26	3423	3411	3393	3381	3363	3415	3385	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.27	N	025530	500	74 억	82548	N	N	0	N	N
57	20241220	090354	57	100.00	KOSPI		유통업	N	N	N	N	N	3395	-5	5	-0.15	152720	45	1.06	3395	3395	3390	4420	2380	3400	3393.78	0.55	0	-15	3423	3411	3393	3381	3363	3415	3385	75	1020	500	2510	5	1	14934008	507	5.27	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.27	N	025530	500	74 억	82548	N	N	0	N	N
58	20241219	160354	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	-5	5	-0.15	14317420	4225	58.67	3400	3405	3375	4425	2385	3405	3388.74	0.55	0	-129	3455	3430	3380	3355	3305	3442	3367	75	1020	500	2510	5	1	14934008	508	5.28	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.26	N	025530	500	74 억	82662	N	N	15	N	N
59	20241219	150351	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	-5	5	-0.15	12546520	3704	51.44	3400	3405	3375	4425	2385	3405	3387.29	0.55	0	-129	3455	3430	3380	3355	3305	3442	3367	75	1020	500	2510	5	1	14934008	508	5.28	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.26	N	025530	500	74 억	82662	N	N	15	N	N
60	20241219	140353	57	100.00	KOSPI		유통업	N	N	N	N	N	3395	-10	5	-0.29	11976875	3536	49.10	3400	3405	3375	4425	2385	3405	3387.13	0.55	0	-129	3455	3430	3380	3355	3305	3442	3367	75	1020	500	2510	5	1	14934008	507	5.27	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.26	N	025530	500	74 억	82662	N	N	15	N	N
61	20241219	130352	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	-20	5	-0.59	10621385	3136	43.55	3400	3405	3375	4425	2385	3405	3386.92	0.55	0	-129	3455	3430	3380	3355	3305	3442	3367	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.26	N	025530	500	74 억	82662	N	N	15	N	N
62	20241219	120353	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	-20	5	-0.59	8915480	2631	36.54	3400	3405	3380	4425	2385	3405	3388.63	0.55	0	-129	3455	3430	3380	3355	3305	3442	3367	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.26	N	025530	500	74 억	82662	N	N	15	N	N
63	20241219	110352	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	-20	5	-0.59	6625070	1956	27.16	3400	3400	3380	4425	2385	3405	3387.05	0.55	0	-104	3455	3430	3380	3355	3305	3442	3367	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.26	N	025530	500	74 억	82662	N	N	15	N	N
64	20241219	100350	57	100.00	KOSPI		유통업	N	N	N	N	N	3395	-10	5	-0.29	620955	183	2.54	3400	3400	3380	4425	2385	3405	3393.20	0.55	0	-16	3455	3430	3380	3355	3305	3442	3367	75	1020	500	2510	5	1	14934008	507	5.27	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.26	N	025530	500	74 억	82662	N	N	15	N	N
65	20241219	090353	57	100.00	KOSPI		유통업	N	N	N	N	N	3390	-15	5	-0.44	159690	47	0.65	3400	3400	3390	4425	2385	3405	3397.66	0.55	0	-11	3455	3430	3380	3355	3305	3442	3367	75	1020	500	2510	5	1	14934008	506	5.26	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.26	N	025530	500	74 억	82662	N	N	15	N	N
66	20241218	160351	57	100.00	KOSPI		유통업	N	N	N	N	N	3405	40	2	1.19	24256330	7201	98.29	3365	3405	3330	4370	2360	3365	3368.47	0.55	0	-46	3425	3395	3370	3340	3315	3382	3327	75	1005	500	2490	5	1	14934008	509	5.29	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.25	N	025530	500	74 억	82792	N	N	15	N	N
67	20241218	150353	57	100.00	KOSPI		유통업	N	N	N	N	N	3405	40	2	1.19	24055435	7142	97.49	3365	3405	3330	4370	2360	3365	3368.17	0.55	0	-46	3425	3395	3370	3340	3315	3382	3327	75	1005	500	2490	5	1	14934008	509	5.29	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.25	N	025530	500	74 억	82792	N	N	0	N	N
68	20241218	140352	57	100.00	KOSPI		유통업	N	N	N	N	N	3395	30	2	0.89	18149975	5406	73.79	3365	3400	3330	4370	2360	3365	3357.38	0.55	0	-24	3425	3395	3370	3340	3315	3382	3327	75	1005	500	2490	5	1	14934008	507	5.27	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.25	N	025530	500	74 억	82792	N	N	0	N	N
69	20241218	130352	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	35	2	1.04	16229680	4838	66.04	3365	3400	3330	4370	2360	3365	3354.63	0.55	0	-6	3425	3395	3370	3340	3315	3382	3327	75	1005	500	2490	5	1	14934008	508	5.28	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.25	N	025530	500	74 억	82792	N	N	0	N	N
70	20241218	120353	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	35	2	1.04	16216085	4834	65.98	3365	3400	3330	4370	2360	3365	3354.59	0.55	0	-6	3425	3395	3370	3340	3315	3382	3327	75	1005	500	2490	5	1	14934008	508	5.28	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.25	N	025530	500	74 억	82792	N	N	0	N	N
71	20241218	110353	57	100.00	KOSPI		유통업	N	N	N	N	N	3390	25	2	0.74	15153245	4521	61.71	3365	3400	3330	4370	2360	3365	3351.75	0.55	0	50	3425	3395	3370	3340	3315	3382	3327	75	1005	500	2490	5	1	14934008	506	5.26	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.25	N	025530	500	74 억	82792	N	N	0	N	N
72	20241218	100352	57	100.00	KOSPI		유통업	N	N	N	N	N	3350	-15	5	-0.45	5854920	1749	23.87	3365	3365	3330	4370	2360	3365	3347.58	0.55	0	63	3425	3395	3370	3340	3315	3382	3327	75	1005	500	2490	5	1	14934008	500	5.20	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.25	N	025530	500	74 억	82792	N	N	0	N	N
73	20241218	090353	57	100.00	KOSPI		유통업	N	N	N	N	N	3350	-15	5	-0.45	591955	176	2.40	3365	3365	3350	4370	2360	3365	3363.38	0.55	0	106	3425	3395	3370	3340	3315	3382	3327	75	1005	500	2490	5	1	14934008	500	5.20	0.31	12	0.00	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.25	N	025530	500	74 억	82792	N	N	0	N	N
74	20241217	160350	57	100.00	KOSPI			N	N	N	N	N	3365	-5	5	-0.15	24656295	7326	150.74	3400	3400	3345	4380	2360	3370	3365.59	0.56	0	-143	3420	3395	3350	3325	3280	3407	3337	75	1010	500	2490	5	1	14934008	503	5.23	0.31	12	0.05	644.00	10852.00	4750	20240208	-29.16	3150	20240806	6.83	4750	-29.16	20240208	3150	6.83	20240806	4750	-29.16	20240208	3150	6.83	20240806	0.26	N	025530	500	74 억	82935	N	N	0	N	N
75	20241217	150351	57	100.00	KOSPI			N	N	N	N	N	3355	-15	5	-0.45	20375745	6053	124.55	3400	3400	3345	4380	2360	3370	3366.22	0.56	0	-142	3420	3395	3350	3325	3280	3407	3337	75	1010	500	2490	5	1	14934008	501	5.21	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.37	3150	20240806	6.51	4750	-29.37	20240208	3150	6.51	20240806	4750	-29.37	20240208	3150	6.51	20240806	0.26	N	025530	500	74 억	82935	N	N	0	N	N
76	20241217	140353	57	100.00	KOSPI			N	N	N	N	N	3345	-25	5	-0.74	20020710	5947	122.37	3400	3400	3345	4380	2360	3370	3366.52	0.56	0	-118	3420	3395	3350	3325	3280	3407	3337	75	1010	500	2490	5	1	14934008	500	5.19	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.58	3150	20240806	6.19	4750	-29.58	20240208	3150	6.19	20240806	4750	-29.58	20240208	3150	6.19	20240806	0.26	N	025530	500	74 억	82935	N	N	0	N	N
77	20241217	130345	57	100.00	KOSPI			N	N	N	N	N	3350	-20	5	-0.59	18462835	5482	112.80	3400	3400	3350	4380	2360	3370	3367.90	0.56	0	-109	3420	3395	3350	3325	3280	3407	3337	75	1010	500	2490	5	1	14934008	500	5.20	0.31	12	0.04	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.26	N	025530	500	74 억	82935	N	N	0	N	N
78	20241217	120351	57	100.00	KOSPI			N	N	N	N	N	3355	-15	5	-0.45	16099815	4777	98.29	3400	3400	3350	4380	2360	3370	3370.28	0.56	0	-89	3420	3395	3350	3325	3280	3407	3337	75	1010	500	2490	5	1	14934008	501	5.21	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.37	3150	20240806	6.51	4750	-29.37	20240208	3150	6.51	20240806	4750	-29.37	20240208	3150	6.51	20240806	0.26	N	025530	500	74 억	82935	N	N	0	N	N
79	20241217	110351	57	100.00	KOSPI			N	N	N	N	N	3375	5	2	0.15	5585255	1648	33.91	3400	3400	3350	4380	2360	3370	3389.11	0.56	0	-73	3420	3395	3350	3325	3280	3407	3337	75	1010	500	2490	5	1	14934008	504	5.24	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.26	N	025530	500	74 억	82935	N	N	0	N	N
80	20241217	100344	57	100.00	KOSPI			N	N	N	N	N	3370	0	3	0.00	4565720	1346	27.70	3400	3400	3350	4380	2360	3370	3392.07	0.56	0	-11	3420	3395	3350	3325	3280	3407	3337	75	1010	500	2490	5	1	14934008	503	5.23	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.05	3150	20240806	6.98	4750	-29.05	20240208	3150	6.98	20240806	4750	-29.05	20240208	3150	6.98	20240806	0.26	N	025530	500	74 억	82935	N	N	0	N	N
81	20241217	090351	57	100.00	KOSPI			N	N	N	N	N	3380	10	2	0.30	3733640	1099	22.61	3400	3400	3350	4380	2360	3370	3397.31	0.56	0	0	3420	3395	3350	3325	3280	3407	3337	75	1010	500	2490	5	1	14934008	505	5.25	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.84	3150	20240806	7.30	4750	-28.84	20240208	3150	7.30	20240806	4750	-28.84	20240208	3150	7.30	20240806	0.26	N	025530	500	74 억	82935	N	N	0	N	N
82	20241216	160350	57	100.00	KOSPI			N	N	N	N	N	3370	65	2	1.97	16238225	4859	104.02	3305	3375	3305	4295	2315	3305	3341.89	0.56	0	22	3348	3326	3283	3261	3218	3337	3272	75	990	500	2440	5	1	14934008	503	5.23	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.05	3150	20240806	6.98	4750	-29.05	20240208	3150	6.98	20240806	4750	-29.05	20240208	3150	6.98	20240806	0.26	N	025530	500	74 억	82913	N	N	1	N	N
83	20241216	150350	57	100.00	KOSPI			N	N	N	N	N	3350	45	2	1.36	12988220	3893	83.34	3305	3355	3305	4295	2315	3305	3336.30	0.56	0	37	3348	3326	3283	3261	3218	3337	3272	75	990	500	2440	5	1	14934008	500	5.20	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.26	N	025530	500	74 억	82913	N	N	1	N	N
84	20241216	140349	57	100.00	KOSPI			N	N	N	N	N	3330	25	2	0.76	12874400	3859	82.62	3305	3355	3305	4295	2315	3305	3336.20	0.56	0	35	3348	3326	3283	3261	3218	3337	3272	75	990	500	2440	5	1	14934008	497	5.17	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.89	3150	20240806	5.71	4750	-29.89	20240208	3150	5.71	20240806	4750	-29.89	20240208	3150	5.71	20240806	0.26	N	025530	500	74 억	82913	N	N	1	N	N
85	20241216	130351	57	100.00	KOSPI			N	N	N	N	N	3345	40	2	1.21	8842875	2649	56.71	3305	3355	3305	4295	2315	3305	3338.19	0.56	0	-46	3348	3326	3283	3261	3218	3337	3272	75	990	500	2440	5	1	14934008	500	5.19	0.31	12	0.02	644.00	10852.00	4750	20240208	-29.58	3150	20240806	6.19	4750	-29.58	20240208	3150	6.19	20240806	4750	-29.58	20240208	3150	6.19	20240806	0.26	N	025530	500	74 억	82913	N	N	1	N	N
86	20241216	120351	57	100.00	KOSPI			N	N	N	N	N	3345	40	2	1.21	4829525	1448	31.00	3305	3355	3305	4295	2315	3305	3335.31	0.56	0	-46	3348	3326	3283	3261	3218	3337	3272	75	990	500	2440	5	1	14934008	500	5.19	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.58	3150	20240806	6.19	4750	-29.58	20240208	3150	6.19	20240806	4750	-29.58	20240208	3150	6.19	20240806	0.26	N	025530	500	74 억	82913	N	N	1	N	N
87	20241216	110350	57	100.00	KOSPI			N	N	N	N	N	3350	45	2	1.36	3705130	1112	23.81	3305	3355	3305	4295	2315	3305	3331.95	0.56	0	-46	3348	3326	3283	3261	3218	3337	3272	75	990	500	2440	5	1	14934008	500	5.20	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.26	N	025530	500	74 억	82913	N	N	1	N	N
88	20241216	100351	57	100.00	KOSPI			N	N	N	N	N	3350	45	2	1.36	1962385	591	12.65	3305	3355	3305	4295	2315	3305	3320.45	0.56	0	-9	3348	3326	3283	3261	3218	3337	3272	75	990	500	2440	5	1	14934008	500	5.20	0.31	12	0.00	644.00	10852.00	4750	20240208	-29.47	3150	20240806	6.35	4750	-29.47	20240208	3150	6.35	20240806	4750	-29.47	20240208	3150	6.35	20240806	0.26	N	025530	500	74 억	82913	N	N	1	N	N
89	20241216	090351	57	100.00	KOSPI			N	N	N	N	N	3315	10	2	0.30	284305	86	1.84	3305	3315	3305	4295	2315	3305	3305.87	0.56	0	0	3348	3326	3283	3261	3218	3337	3272	75	990	500	2440	5	1	14934008	495	5.15	0.31	12	0.00	644.00	10852.00	4750	20240208	-30.21	3150	20240806	5.24	4750	-30.21	20240208	3150	5.24	20240806	4750	-30.21	20240208	3150	5.24	20240806	0.26	N	025530	500	74 억	82913	N	N	1	N	N
90	20241213	160344	57	100.00	KOSPI			N	N	N	N	N	3305	65	2	2.01	15212735	4640	45.78	3270	3305	3240	4210	2270	3240	3278.61	0.56	0	-98	3350	3295	3250	3195	3150	3322	3222	75	970	500	2390	5	1	14934008	494	5.13	0.30	12	0.03	644.00	10852.00	4750	20240208	-30.42	3150	20240806	4.92	4750	-30.42	20240208	3150	4.92	20240806	4750	-30.42	20240208	3150	4.92	20240806	0.27	N	025530	500	74 억	83011	N	N	1	N	N
91	20241213	150349	57	100.00	KOSPI			N	N	N	N	N	3305	65	2	2.01	14496460	4423	43.64	3270	3305	3240	4210	2270	3240	3277.52	0.56	0	-96	3350	3295	3250	3195	3150	3322	3222	75	970	500	2390	5	1	14934008	494	5.13	0.30	12	0.03	644.00	10852.00	4750	20240208	-30.42	3150	20240806	4.92	4750	-30.42	20240208	3150	4.92	20240806	4750	-30.42	20240208	3150	4.92	20240806	0.27	N	025530	500	74 억	83011	N	N	0	N	N
92	20241213	140351	57	100.00	KOSPI			N	N	N	N	N	3305	65	2	2.01	11769715	3591	35.43	3270	3305	3240	4210	2270	3240	3277.56	0.56	0	-81	3350	3295	3250	3195	3150	3322	3222	75	970	500	2390	5	1	14934008	494	5.13	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.42	3150	20240806	4.92	4750	-30.42	20240208	3150	4.92	20240806	4750	-30.42	20240208	3150	4.92	20240806	0.27	N	025530	500	74 억	83011	N	N	0	N	N
93	20241213	130351	57	100.00	KOSPI			N	N	N	N	N	3290	50	2	1.54	9510315	2906	28.67	3270	3295	3240	4210	2270	3240	3272.65	0.56	0	-56	3350	3295	3250	3195	3150	3322	3222	75	970	500	2390	5	1	14934008	491	5.11	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.74	3150	20240806	4.44	4750	-30.74	20240208	3150	4.44	20240806	4750	-30.74	20240208	3150	4.44	20240806	0.27	N	025530	500	74 억	83011	N	N	0	N	N
94	20241213	120351	57	100.00	KOSPI			N	N	N	N	N	3280	40	2	1.23	8224445	2514	24.81	3270	3295	3240	4210	2270	3240	3271.46	0.56	0	-56	3350	3295	3250	3195	3150	3322	3222	75	970	500	2390	5	1	14934008	490	5.09	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	4750	-30.95	20240208	3150	4.13	20240806	4750	-30.95	20240208	3150	4.13	20240806	0.27	N	025530	500	74 억	83011	N	N	0	N	N
95	20241213	110349	57	100.00	KOSPI			N	N	N	N	N	3275	35	2	1.08	7801815	2385	23.53	3270	3295	3240	4210	2270	3240	3271.20	0.56	0	-46	3350	3295	3250	3195	3150	3322	3222	75	970	500	2390	5	1	14934008	489	5.09	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	4750	-31.05	20240208	3150	3.97	20240806	4750	-31.05	20240208	3150	3.97	20240806	0.27	N	025530	500	74 억	83011	N	N	0	N	N
96	20241213	100349	57	100.00	KOSPI			N	N	N	N	N	3295	55	2	1.70	4721635	1445	14.26	3270	3295	3240	4210	2270	3240	3267.57	0.56	0	-40	3350	3295	3250	3195	3150	3322	3222	75	970	500	2390	5	1	14934008	492	5.12	0.30	12	0.01	644.00	10852.00	4750	20240208	-30.63	3150	20240806	4.60	4750	-30.63	20240208	3150	4.60	20240806	4750	-30.63	20240208	3150	4.60	20240806	0.27	N	025530	500	74 억	83011	N	N	0	N	N
97	20241213	090350	57	100.00	KOSPI			N	N	N	N	N	3240	0	3	0.00	749385	231	2.28	3270	3270	3240	4210	2270	3240	3244.09	0.56	0	-4	3350	3295	3250	3195	3150	3322	3222	75	970	500	2390	5	1	14934008	484	5.03	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.27	N	025530	500	74 억	83011	N	N	0	N	N
98	20241212	160349	57	100.00	KOSPI			N	N	N	N	N	3240	20	2	0.62	32638400	10121	84.38	3220	3305	3205	4185	2255	3220	3224.82	0.56	0	-3369	3353	3286	3233	3166	3113	3320	3200	75	965	500	2380	5	1	14934008	484	5.03	0.30	12	0.07	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.27	N	025530	500	74 억	83073	N	N	1	N	N
99	20241212	150349	57	100.00	KOSPI			N	N	N	N	N	3215	-5	5	-0.16	30367275	9420	78.53	3220	3305	3205	4185	2255	3220	3223.70	0.56	0	-3113	3353	3286	3233	3166	3113	3320	3200	75	965	500	2380	5	1	14934008	480	4.99	0.30	12	0.06	644.00	10852.00	4750	20240208	-32.32	3150	20240806	2.06	4750	-32.32	20240208	3150	2.06	20240806	4750	-32.32	20240208	3150	2.06	20240806	0.27	N	025530	500	74 억	83073	N	N	1	N	N
100	20241212	140348	57	100.00	KOSPI			N	N	N	N	N	3225	5	2	0.16	17349135	5374	44.80	3220	3305	3220	4185	2255	3220	3228.35	0.56	0	-2175	3353	3286	3233	3166	3113	3320	3200	75	965	500	2380	5	1	14934008	482	5.01	0.30	12	0.04	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	4750	-32.11	20240208	3150	2.38	20240806	4750	-32.11	20240208	3150	2.38	20240806	0.27	N	025530	500	74 억	83073	N	N	1	N	N
101	20241212	130347	57	100.00	KOSPI			N	N	N	N	N	3225	5	2	0.16	10442600	3230	26.93	3220	3305	3220	4185	2255	3220	3233.00	0.56	0	-1109	3353	3286	3233	3166	3113	3320	3200	75	965	500	2380	5	1	14934008	482	5.01	0.30	12	0.02	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	4750	-32.11	20240208	3150	2.38	20240806	4750	-32.11	20240208	3150	2.38	20240806	0.27	N	025530	500	74 억	83073	N	N	1	N	N
102	20241212	120346	57	100.00	KOSPI			N	N	N	N	N	3235	15	2	0.47	6772400	2093	17.45	3220	3305	3220	4185	2255	3220	3235.74	0.56	0	-69	3353	3286	3233	3166	3113	3320	3200	75	965	500	2380	5	1	14934008	483	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.89	3150	20240806	2.70	4750	-31.89	20240208	3150	2.70	20240806	4750	-31.89	20240208	3150	2.70	20240806	0.27	N	025530	500	74 억	83073	N	N	1	N	N
103	20241212	110347	57	100.00	KOSPI			N	N	N	N	N	3250	30	2	0.93	4813990	1487	12.40	3220	3305	3220	4185	2255	3220	3237.38	0.56	0	9	3353	3286	3233	3166	3113	3320	3200	75	965	500	2380	5	1	14934008	485	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.27	N	025530	500	74 억	83073	N	N	1	N	N
104	20241212	100345	57	100.00	KOSPI			N	N	N	N	N	3225	5	2	0.16	2114160	650	5.42	3220	3305	3220	4185	2255	3220	3252.55	0.56	0	-30	3353	3286	3233	3166	3113	3320	3200	75	965	500	2380	5	1	14934008	482	5.01	0.30	12	0.00	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	4750	-32.11	20240208	3150	2.38	20240806	4750	-32.11	20240208	3150	2.38	20240806	0.27	N	025530	500	74 억	83073	N	N	1	N	N
105	20241212	090348	57	100.00	KOSPI			N	N	N	N	N	3285	65	2	2.02	367730	113	0.94	3220	3290	3220	4185	2255	3220	3254.25	0.56	0	-16	3353	3286	3233	3166	3113	3320	3200	75	965	500	2380	5	1	14934008	491	5.10	0.30	12	0.00	644.00	10852.00	4750	20240208	-30.84	3150	20240806	4.29	4750	-30.84	20240208	3150	4.29	20240806	4750	-30.84	20240208	3150	4.29	20240806	0.27	N	025530	500	74 억	83073	N	N	1	N	N
106	20241211	160345	57	100.00	KOSPI			N	N	N	N	N	3220	5	2	0.16	38596560	11985	75.72	3180	3300	3180	4175	2255	3215	3220.41	0.57	0	-1318	3321	3267	3216	3162	3111	3242	3137	75	960	500	2370	5	1	14934008	481	5.00	0.30	12	0.08	644.00	10852.00	4750	20240208	-32.21	3150	20240806	2.22	4750	-32.21	20240208	3150	2.22	20240806	4750	-32.21	20240208	3150	2.22	20240806	0.27	N	025530	500	74 억	84395	N	N	1	N	N
107	20241211	150300	57	100.00	KOSPI			N	N	N	N	N	3255	40	2	1.24	35442860	11006	69.53	3180	3300	3180	4175	2255	3215	3220.32	0.57	0	-1307	3321	3267	3216	3162	3111	3242	3137	75	960	500	2370	5	1	14934008	486	5.05	0.30	12	0.07	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	4750	-31.47	20240208	3150	3.33	20240806	4750	-31.47	20240208	3150	3.33	20240806	0.27	N	025530	500	74 억	84395	N	N	2	N	N
108	20241211	140347	57	100.00	KOSPI			N	N	N	N	N	3210	-5	5	-0.16	28117525	8744	55.24	3180	3300	3180	4175	2255	3215	3215.64	0.57	0	-483	3321	3267	3216	3162	3111	3242	3137	75	960	500	2370	5	1	14934008	479	4.98	0.30	12	0.06	644.00	10852.00	4750	20240208	-32.42	3150	20240806	1.90	4750	-32.42	20240208	3150	1.90	20240806	4750	-32.42	20240208	3150	1.90	20240806	0.27	N	025530	500	74 억	84395	N	N	2	N	N
109	20241211	130348	57	100.00	KOSPI			N	N	N	N	N	3230	15	2	0.47	16099480	5006	31.63	3180	3300	3180	4175	2255	3215	3216.04	0.57	0	-402	3321	3267	3216	3162	3111	3242	3137	75	960	500	2370	5	1	14934008	482	5.02	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.27	N	025530	500	74 억	84395	N	N	2	N	N
110	20241211	120350	57	100.00	KOSPI			N	N	N	N	N	3245	30	2	0.93	12711260	3956	24.99	3180	3300	3180	4175	2255	3215	3213.16	0.57	0	-402	3321	3267	3216	3162	3111	3242	3137	75	960	500	2370	5	1	14934008	485	5.04	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.68	3150	20240806	3.02	4750	-31.68	20240208	3150	3.02	20240806	4750	-31.68	20240208	3150	3.02	20240806	0.27	N	025530	500	74 억	84395	N	N	2	N	N
111	20241211	110347	57	100.00	KOSPI			N	N	N	N	N	3255	40	2	1.24	11779580	3668	23.17	3180	3300	3180	4175	2255	3215	3211.44	0.57	0	-403	3321	3267	3216	3162	3111	3242	3137	75	960	500	2370	5	1	14934008	486	5.05	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	4750	-31.47	20240208	3150	3.33	20240806	4750	-31.47	20240208	3150	3.33	20240806	0.27	N	025530	500	74 억	84395	N	N	2	N	N
112	20241211	100348	57	100.00	KOSPI			N	N	N	N	N	3225	10	2	0.31	11682120	3638	22.98	3180	3300	3180	4175	2255	3215	3211.14	0.57	0	-403	3321	3267	3216	3162	3111	3242	3137	75	960	500	2370	5	1	14934008	482	5.01	0.30	12	0.02	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	4750	-32.11	20240208	3150	2.38	20240806	4750	-32.11	20240208	3150	2.38	20240806	0.27	N	025530	500	74 억	84395	N	N	2	N	N
113	20241211	090349	57	100.00	KOSPI			N	N	N	N	N	3190	-25	5	-0.78	5374555	1685	10.65	3180	3300	3180	4175	2255	3215	3189.65	0.57	0	103	3321	3267	3216	3162	3111	3242	3137	75	960	500	2370	5	1	14934008	476	4.95	0.29	12	0.01	644.00	10852.00	4750	20240208	-32.84	3150	20240806	1.27	4750	-32.84	20240208	3150	1.27	20240806	4750	-32.84	20240208	3150	1.27	20240806	0.27	N	025530	500	74 억	84395	N	N	2	N	N
114	20241210	160347	57	100.00	KOSPI			N	N	N	N	N	3215	15	2	0.47	50712310	15808	155.15	3230	3270	3165	4160	2240	3200	3207.75	0.56	0	244	3326	3262	3206	3142	3086	3235	3115	75	960	500	2360	5	1	14934008	480	4.99	0.30	12	0.11	644.00	10852.00	4750	20240208	-32.32	3150	20240806	2.06	4750	-32.32	20240208	3150	2.06	20240806	4750	-32.32	20240208	3150	2.06	20240806	0.27	N	025530	500	74 억	84151	N	N	2	N	N
115	20241210	150346	57	100.00	KOSPI			N	N	N	N	N	3220	20	2	0.62	44592585	13906	136.48	3230	3270	3165	4160	2240	3200	3206.72	0.56	0	363	3326	3262	3206	3142	3086	3235	3115	75	960	500	2360	5	1	14934008	481	5.00	0.30	12	0.09	644.00	10852.00	4750	20240208	-32.21	3150	20240806	2.22	4750	-32.21	20240208	3150	2.22	20240806	4750	-32.21	20240208	3150	2.22	20240806	0.27	N	025530	500	74 억	84151	N	N	0	N	N
116	20241210	140346	57	100.00	KOSPI			N	N	N	N	N	3240	40	2	1.25	40844745	12743	125.07	3230	3270	3165	4160	2240	3200	3205.27	0.56	0	225	3326	3262	3206	3142	3086	3235	3115	75	960	500	2360	5	1	14934008	484	5.03	0.30	12	0.09	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.27	N	025530	500	74 억	84151	N	N	0	N	N
117	20241210	130345	57	100.00	KOSPI			N	N	N	N	N	3225	25	2	0.78	38341775	11967	117.45	3230	3270	3165	4160	2240	3200	3203.96	0.56	0	946	3326	3262	3206	3142	3086	3235	3115	75	960	500	2360	5	1	14934008	482	5.01	0.30	12	0.08	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	4750	-32.11	20240208	3150	2.38	20240806	4750	-32.11	20240208	3150	2.38	20240806	0.27	N	025530	500	74 억	84151	N	N	0	N	N
118	20241210	120345	57	100.00	KOSPI			N	N	N	N	N	3225	25	2	0.78	32501145	10142	99.54	3230	3270	3165	4160	2240	3200	3204.61	0.56	0	813	3326	3262	3206	3142	3086	3235	3115	75	960	500	2360	5	1	14934008	482	5.01	0.30	12	0.07	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	4750	-32.11	20240208	3150	2.38	20240806	4750	-32.11	20240208	3150	2.38	20240806	0.27	N	025530	500	74 억	84151	N	N	0	N	N
119	20241210	110345	57	100.00	KOSPI			N	N	N	N	N	3245	45	2	1.41	15108730	4694	46.07	3230	3270	3195	4160	2240	3200	3218.73	0.56	0	340	3326	3262	3206	3142	3086	3235	3115	75	960	500	2360	5	1	14934008	485	5.04	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.68	3150	20240806	3.02	4750	-31.68	20240208	3150	3.02	20240806	4750	-31.68	20240208	3150	3.02	20240806	0.27	N	025530	500	74 억	84151	N	N	0	N	N
120	20241210	100345	57	100.00	KOSPI			N	N	N	N	N	3250	50	2	1.56	12195975	3794	37.24	3230	3270	3195	4160	2240	3200	3214.54	0.56	0	380	3326	3262	3206	3142	3086	3235	3115	75	960	500	2360	5	1	14934008	485	5.05	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.27	N	025530	500	74 억	84151	N	N	0	N	N
121	20241210	090348	57	100.00	KOSPI			N	N	N	N	N	3230	30	2	0.94	397520	124	1.22	3230	3230	3200	4160	2240	3200	3205.81	0.56	0	0	3326	3262	3206	3142	3086	3235	3115	75	960	500	2360	5	1	14934008	482	5.02	0.30	12	0.00	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.27	N	025530	500	74 억	84151	N	N	0	N	N
122	20241209	160344	57	100.00	KOSPI	신저가		N	N	N	N	N	3200	-55	5	-1.69	32090165	10074	70.31	3255	3270	3150	4230	2280	3255	3185.44	0.56	0	4	3358	3306	3233	3181	3108	3270	3145	75	975	500	2400	5	1	14934008	478	4.97	0.29	12	0.07	644.00	10852.00	4750	20240208	-32.63	3150	20241209	1.59	4750	-32.63	20240208	3150	1.59	20241209	4750	-32.63	20240208	3150	1.59	20241209	0.26	N	025530	500	74 억	84271	N	N	0	N	N
123	20241209	150346	57	100.00	KOSPI			N	N	N	N	N	3205	-50	5	-1.54	13689360	4268	29.79	3255	3270	3160	4230	2280	3255	3207.44	0.56	0	29	3358	3306	3233	3181	3108	3270	3145	75	975	500	2400	5	1	14934008	479	4.98	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.53	3150	20240806	1.75	4750	-32.53	20240208	3150	1.75	20240806	4750	-32.53	20240208	3150	1.75	20240806	0.26	N	025530	500	74 억	84271	N	N	0	N	N
124	20241209	140345	57	100.00	KOSPI			N	N	N	N	N	3220	-35	5	-1.08	8605535	2674	18.66	3255	3270	3160	4230	2280	3255	3218.23	0.56	0	21	3358	3306	3233	3181	3108	3270	3145	75	975	500	2400	5	1	14934008	481	5.00	0.30	12	0.02	644.00	10852.00	4750	20240208	-32.21	3150	20240806	2.22	4750	-32.21	20240208	3150	2.22	20240806	4750	-32.21	20240208	3150	2.22	20240806	0.26	N	025530	500	74 억	84271	N	N	0	N	N
125	20241209	130346	57	100.00	KOSPI			N	N	N	N	N	3205	-50	5	-1.54	8026915	2494	17.41	3255	3270	3160	4230	2280	3255	3218.49	0.56	0	21	3358	3306	3233	3181	3108	3270	3145	75	975	500	2400	5	1	14934008	479	4.98	0.30	12	0.02	644.00	10852.00	4750	20240208	-32.53	3150	20240806	1.75	4750	-32.53	20240208	3150	1.75	20240806	4750	-32.53	20240208	3150	1.75	20240806	0.26	N	025530	500	74 억	84271	N	N	0	N	N
126	20241209	120345	57	100.00	KOSPI			N	N	N	N	N	3220	-35	5	-1.08	7840400	2436	17.00	3255	3270	3160	4230	2280	3255	3218.56	0.56	0	31	3358	3306	3233	3181	3108	3270	3145	75	975	500	2400	5	1	14934008	481	5.00	0.30	12	0.02	644.00	10852.00	4750	20240208	-32.21	3150	20240806	2.22	4750	-32.21	20240208	3150	2.22	20240806	4750	-32.21	20240208	3150	2.22	20240806	0.26	N	025530	500	74 억	84271	N	N	0	N	N
127	20241209	110346	57	100.00	KOSPI			N	N	N	N	N	3220	-35	5	-1.08	5034700	1568	10.94	3255	3255	3160	4230	2280	3255	3210.91	0.56	0	-149	3358	3306	3233	3181	3108	3270	3145	75	975	500	2400	5	1	14934008	481	5.00	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.21	3150	20240806	2.22	4750	-32.21	20240208	3150	2.22	20240806	4750	-32.21	20240208	3150	2.22	20240806	0.26	N	025530	500	74 억	84271	N	N	0	N	N
128	20241209	100345	57	100.00	KOSPI			N	N	N	N	N	3230	-25	5	-0.77	3583500	1116	7.79	3255	3255	3160	4230	2280	3255	3211.02	0.56	0	-130	3358	3306	3233	3181	3108	3270	3145	75	975	500	2400	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	4750	-32.00	20240208	3150	2.54	20240806	4750	-32.00	20240208	3150	2.54	20240806	0.26	N	025530	500	74 억	84271	N	N	0	N	N
129	20241209	090343	57	100.00	KOSPI			N	N	N	N	N	3240	-15	5	-0.46	328190	101	0.70	3255	3255	3240	4230	2280	3255	3249.41	0.56	0	-61	3358	3306	3233	3181	3108	3270	3145	75	975	500	2400	5	1	14934008	484	5.03	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.26	N	025530	500	74 억	84271	N	N	0	N	N
130	20241206	160342	57	100.00	KOSPI		유통업	N	N	N	N	N	3255	20	2	0.62	45846745	14327	223.86	3285	3285	3160	4205	2265	3235	3200.02	0.58	0	-2674	3281	3257	3231	3207	3181	3245	3195	75	970	500	2390	5	1	14934008	486	5.05	0.30	12	0.10	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	4750	-31.47	20240208	3150	3.33	20240806	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	87120	N	N	1	N	N
131	20241206	150343	57	100.00	KOSPI		유통업	N	N	N	N	N	3200	-35	5	-1.08	39978820	12513	195.52	3285	3285	3160	4205	2265	3235	3194.98	0.58	0	-2623	3281	3257	3231	3207	3181	3245	3195	75	970	500	2390	5	1	14934008	478	4.97	0.29	12	0.08	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	4750	-32.63	20240208	3150	1.59	20240806	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	87120	N	N	1	N	N
132	20241206	140342	57	100.00	KOSPI		유통업	N	N	N	N	N	3180	-55	5	-1.70	28306850	8851	138.30	3285	3285	3160	4205	2265	3235	3198.15	0.58	0	212	3281	3257	3231	3207	3181	3245	3195	75	970	500	2390	5	1	14934008	475	4.94	0.29	12	0.06	644.00	10852.00	4750	20240208	-33.05	3150	20240806	0.95	4750	-33.05	20240208	3150	0.95	20240806	4750	-33.05	20240208	3150	0.95	20240806	0.28	N	025530	500	74 억	87120	N	N	1	N	N
133	20241206	130343	57	100.00	KOSPI		유통업	N	N	N	N	N	3200	-35	5	-1.08	17635740	5509	86.08	3285	3285	3160	4205	2265	3235	3201.26	0.58	0	22	3281	3257	3231	3207	3181	3245	3195	75	970	500	2390	5	1	14934008	478	4.97	0.29	12	0.04	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	4750	-32.63	20240208	3150	1.59	20240806	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	87120	N	N	1	N	N
134	20241206	120341	57	100.00	KOSPI		유통업	N	N	N	N	N	3195	-40	5	-1.24	16956430	5297	82.77	3285	3285	3160	4205	2265	3235	3201.14	0.58	0	22	3281	3257	3231	3207	3181	3245	3195	75	970	500	2390	5	1	14934008	477	4.96	0.29	12	0.04	644.00	10852.00	4750	20240208	-32.74	3150	20240806	1.43	4750	-32.74	20240208	3150	1.43	20240806	4750	-32.74	20240208	3150	1.43	20240806	0.28	N	025530	500	74 억	87120	N	N	1	N	N
135	20241206	110343	57	100.00	KOSPI		유통업	N	N	N	N	N	3170	-65	5	-2.01	10530795	3278	51.22	3285	3285	3170	4205	2265	3235	3212.57	0.58	0	-9	3281	3257	3231	3207	3181	3245	3195	75	970	500	2390	5	1	14934008	473	4.92	0.29	12	0.02	644.00	10852.00	4750	20240208	-33.26	3150	20240806	0.63	4750	-33.26	20240208	3150	0.63	20240806	4750	-33.26	20240208	3150	0.63	20240806	0.28	N	025530	500	74 억	87120	N	N	1	N	N
136	20241206	100340	57	100.00	KOSPI		유통업	N	N	N	N	N	3225	-10	5	-0.31	6710240	2082	32.53	3285	3285	3200	4205	2265	3235	3222.98	0.58	0	-36	3281	3257	3231	3207	3181	3245	3195	75	970	500	2390	5	1	14934008	482	5.01	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	4750	-32.11	20240208	3150	2.38	20240806	4750	-32.11	20240208	3150	2.38	20240806	0.28	N	025530	500	74 억	87120	N	N	1	N	N
137	20241206	090342	57	100.00	KOSPI		유통업	N	N	N	N	N	3240	5	2	0.15	81915	25	0.39	3285	3285	3235	4205	2265	3235	3276.60	0.58	0	-5	3281	3257	3231	3207	3181	3245	3195	75	970	500	2390	5	1	14934008	484	5.03	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.28	N	025530	500	74 억	87120	N	N	1	N	N
138	20241205	160337	57	100.00	KOSPI		유통업	N	N	N	N	N	3235	-20	5	-0.61	20564320	6367	57.08	3255	3255	3205	4230	2280	3255	3229.83	0.58	0	-50	3345	3300	3250	3205	3155	3322	3227	75	975	500	2400	5	1	14934008	483	5.02	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.89	3150	20240806	2.70	4750	-31.89	20240208	3150	2.70	20240806	4750	-31.89	20240208	3150	2.70	20240806	0.28	N	025530	500	74 억	87170	N	N	1	N	N
139	20241205	150340	57	100.00	KOSPI		유통업	N	N	N	N	N	3235	-20	5	-0.61	19791155	6128	54.94	3255	3255	3205	4230	2280	3255	3229.63	0.58	0	-35	3345	3300	3250	3205	3155	3322	3227	75	975	500	2400	5	1	14934008	483	5.02	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.89	3150	20240806	2.70	4750	-31.89	20240208	3150	2.70	20240806	4750	-31.89	20240208	3150	2.70	20240806	0.28	N	025530	500	74 억	87170	N	N	0	N	N
140	20241205	140338	57	100.00	KOSPI		유통업	N	N	N	N	N	3240	-15	5	-0.46	16809940	5202	46.64	3255	3255	3205	4230	2280	3255	3231.44	0.58	0	41	3345	3300	3250	3205	3155	3322	3227	75	975	500	2400	5	1	14934008	484	5.03	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.28	N	025530	500	74 억	87170	N	N	0	N	N
141	20241205	130338	57	100.00	KOSPI		유통업	N	N	N	N	N	3245	-10	5	-0.31	15666345	4847	43.46	3255	3255	3205	4230	2280	3255	3232.17	0.58	0	66	3345	3300	3250	3205	3155	3322	3227	75	975	500	2400	5	1	14934008	485	5.04	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.68	3150	20240806	3.02	4750	-31.68	20240208	3150	3.02	20240806	4750	-31.68	20240208	3150	3.02	20240806	0.28	N	025530	500	74 억	87170	N	N	0	N	N
142	20241205	120339	57	100.00	KOSPI		유통업	N	N	N	N	N	3250	-5	5	-0.15	15102095	4672	41.89	3255	3255	3205	4230	2280	3255	3232.47	0.58	0	-3	3345	3300	3250	3205	3155	3322	3227	75	975	500	2400	5	1	14934008	485	5.05	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.28	N	025530	500	74 억	87170	N	N	0	N	N
143	20241205	110337	57	100.00	KOSPI		유통업	N	N	N	N	N	3240	-15	5	-0.46	5201040	1600	14.34	3255	3255	3240	4230	2280	3255	3250.65	0.58	0	-68	3345	3300	3250	3205	3155	3322	3227	75	975	500	2400	5	1	14934008	484	5.03	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.28	N	025530	500	74 억	87170	N	N	0	N	N
144	20241205	100336	57	100.00	KOSPI		유통업	N	N	N	N	N	3240	-15	5	-0.46	4263835	1311	11.75	3255	3255	3240	4230	2280	3255	3252.35	0.58	0	-51	3345	3300	3250	3205	3155	3322	3227	75	975	500	2400	5	1	14934008	484	5.03	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	4750	-31.79	20240208	3150	2.86	20240806	4750	-31.79	20240208	3150	2.86	20240806	0.28	N	025530	500	74 억	87170	N	N	0	N	N
145	20241205	090338	57	100.00	KOSPI		유통업	N	N	N	N	N	3255	0	3	0.00	2288265	703	6.30	3255	3255	3255	4230	2280	3255	3255.00	0.58	0	-25	3345	3300	3250	3205	3155	3322	3227	75	975	500	2400	5	1	14934008	486	5.05	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	4750	-31.47	20240208	3150	3.33	20240806	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	87170	N	N	0	N	N
146	20241204	160332	57	100.00	KOSPI		유통업	N	N	N	N	N	3255	-15	5	-0.46	36232775	11133	288.27	3250	3295	3200	4250	2290	3270	3254.54	0.59	0	-215	3400	3335	3295	3230	3190	3367	3262	75	980	500	2410	5	1	14934008	486	5.05	0.30	12	0.07	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	4750	-31.47	20240208	3150	3.33	20240806	4750	-31.47	20240208	3150	3.33	20240806	0.27	N	025530	500	74 억	87385	N	N	8	N	N
147	20241204	150334	57	100.00	KOSPI		유통업	N	N	N	N	N	3260	-10	5	-0.31	33350635	10250	265.41	3250	3295	3200	4250	2290	3270	3253.72	0.59	0	-177	3400	3335	3295	3230	3190	3367	3262	75	980	500	2410	5	1	14934008	487	5.06	0.30	12	0.07	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	4750	-31.37	20240208	3150	3.49	20240806	4750	-31.37	20240208	3150	3.49	20240806	0.27	N	025530	500	74 억	87385	N	N	8	N	N
148	20241204	140332	57	100.00	KOSPI		유통업	N	N	N	N	N	3260	-10	5	-0.31	24108360	7414	191.97	3250	3295	3200	4250	2290	3270	3251.73	0.59	0	-183	3400	3335	3295	3230	3190	3367	3262	75	980	500	2410	5	1	14934008	487	5.06	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	4750	-31.37	20240208	3150	3.49	20240806	4750	-31.37	20240208	3150	3.49	20240806	0.27	N	025530	500	74 억	87385	N	N	8	N	N
149	20241204	130333	57	100.00	KOSPI		유통업	N	N	N	N	N	3250	-20	5	-0.61	18515050	5694	147.44	3250	3295	3200	4250	2290	3270	3251.68	0.59	0	-183	3400	3335	3295	3230	3190	3367	3262	75	980	500	2410	5	1	14934008	485	5.05	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.27	N	025530	500	74 억	87385	N	N	8	N	N
150	20241204	120331	57	100.00	KOSPI		유통업	N	N	N	N	N	3250	-20	5	-0.61	15021755	4617	119.55	3250	3295	3200	4250	2290	3270	3253.57	0.59	0	-140	3400	3335	3295	3230	3190	3367	3262	75	980	500	2410	5	1	14934008	485	5.05	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	4750	-31.58	20240208	3150	3.17	20240806	4750	-31.58	20240208	3150	3.17	20240806	0.27	N	025530	500	74 억	87385	N	N	8	N	N
151	20241204	110325	57	100.00	KOSPI		유통업	N	N	N	N	N	3260	-10	5	-0.31	12849245	3947	102.20	3250	3295	3200	4250	2290	3270	3255.45	0.59	0	-167	3400	3335	3295	3230	3190	3367	3262	75	980	500	2410	5	1	14934008	487	5.06	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	4750	-31.37	20240208	3150	3.49	20240806	4750	-31.37	20240208	3150	3.49	20240806	0.27	N	025530	500	74 억	87385	N	N	8	N	N
152	20241204	100326	57	100.00	KOSPI		유통업	N	N	N	N	N	3265	-5	5	-0.15	11058955	3398	87.99	3250	3295	3200	4250	2290	3270	3254.55	0.59	0	-132	3400	3335	3295	3230	3190	3367	3262	75	980	500	2410	5	1	14934008	488	5.07	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	4750	-31.26	20240208	3150	3.65	20240806	4750	-31.26	20240208	3150	3.65	20240806	0.27	N	025530	500	74 억	87385	N	N	8	N	N
153	20241204	090331	57	100.00	KOSPI		유통업	N	N	N	N	N	3265	-5	5	-0.15	3694815	1139	29.49	3250	3265	3200	4250	2290	3270	3243.91	0.59	0	-104	3400	3335	3295	3230	3190	3367	3262	75	980	500	2410	5	1	14934008	488	5.07	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	4750	-31.26	20240208	3150	3.65	20240806	4750	-31.26	20240208	3150	3.65	20240806	0.27	N	025530	500	74 억	87385	N	N	8	N	N
154	20241203	160352	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	5	2	0.15	12471760	3808	19.07	3265	3360	3255	4240	2290	3265	3275.15	0.59	0	-137	3435	3350	3285	3200	3135	3317	3167	75	975	500	2410	5	1	14934008	488	5.08	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	4750	-31.16	20240208	3150	3.81	20240806	4750	-31.16	20240208	3150	3.81	20240806	0.27	N	025530	500	74 억	87522	N	N	8	N	N
155	20241203	150356	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	5	2	0.15	11332130	3460	17.33	3265	3360	3255	4240	2290	3265	3275.18	0.59	0	54	3435	3350	3285	3200	3135	3317	3167	75	975	500	2410	5	1	14934008	488	5.08	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	4750	-31.16	20240208	3150	3.81	20240806	4750	-31.16	20240208	3150	3.81	20240806	0.27	N	025530	500	74 억	87522	N	N	4	N	N
156	20241203	140350	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	5	2	0.15	10442980	3189	15.97	3265	3360	3255	4240	2290	3265	3274.69	0.59	0	49	3435	3350	3285	3200	3135	3317	3167	75	975	500	2410	5	1	14934008	488	5.08	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	4750	-31.16	20240208	3150	3.81	20240806	4750	-31.16	20240208	3150	3.81	20240806	0.27	N	025530	500	74 억	87522	N	N	4	N	N
157	20241203	130347	57	100.00	KOSPI		유통업	N	N	N	N	N	3275	10	2	0.31	10026130	3062	15.34	3265	3360	3255	4240	2290	3265	3274.37	0.59	0	42	3435	3350	3285	3200	3135	3317	3167	75	975	500	2410	5	1	14934008	489	5.09	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	4750	-31.05	20240208	3150	3.97	20240806	4750	-31.05	20240208	3150	3.97	20240806	0.27	N	025530	500	74 억	87522	N	N	4	N	N
158	20241203	120400	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	5	2	0.15	9376100	2864	14.35	3265	3360	3255	4240	2290	3265	3273.78	0.59	0	42	3435	3350	3285	3200	3135	3317	3167	75	975	500	2410	5	1	14934008	488	5.08	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	4750	-31.16	20240208	3150	3.81	20240806	4750	-31.16	20240208	3150	3.81	20240806	0.27	N	025530	500	74 억	87522	N	N	4	N	N
159	20241203	110346	57	100.00	KOSPI		유통업	N	N	N	N	N	3265	0	3	0.00	9222335	2817	14.11	3265	3360	3255	4240	2290	3265	3273.81	0.59	0	43	3435	3350	3285	3200	3135	3317	3167	75	975	500	2410	5	1	14934008	488	5.07	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	4750	-31.26	20240208	3150	3.65	20240806	4750	-31.26	20240208	3150	3.65	20240806	0.27	N	025530	500	74 억	87522	N	N	4	N	N
160	20241203	100339	57	100.00	KOSPI		유통업	N	N	N	N	N	3275	10	2	0.31	2039945	622	3.12	3265	3360	3265	4240	2290	3265	3279.65	0.59	0	44	3435	3350	3285	3200	3135	3317	3167	75	975	500	2410	5	1	14934008	489	5.09	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	4750	-31.05	20240208	3150	3.97	20240806	4750	-31.05	20240208	3150	3.97	20240806	0.27	N	025530	500	74 억	87522	N	N	4	N	N
161	20241203	090339	57	100.00	KOSPI		유통업	N	N	N	N	N	3265	0	3	0.00	884815	271	1.36	3265	3265	3265	4240	2290	3265	3265.00	0.59	0	53	3435	3350	3285	3200	3135	3317	3167	75	975	500	2410	5	1	14934008	488	5.07	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	4750	-31.26	20240208	3150	3.65	20240806	4750	-31.26	20240208	3150	3.65	20240806	0.27	N	025530	500	74 억	87522	N	N	4	N	N
162	20241202	160329	57	100.00	KOSPI		유통업	N	N	N	N	N	3265	-85	5	-2.54	65436330	19965	321.29	3340	3370	3220	4355	2345	3350	3277.64	0.58	0	1460	3523	3436	3393	3306	3263	3415	3285	75	1005	500	2470	5	1	14934008	488	5.07	0.30	12	0.13	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	4750	-31.26	20240208	3150	3.65	20240806	4750	-31.26	20240208	3150	3.65	20240806	0.27	N	025530	500	74 억	86062	N	N	4	N	N
163	20241202	150353	57	100.00	KOSPI		유통업	N	N	N	N	N	3315	-35	5	-1.04	63087340	19247	309.74	3340	3370	3220	4355	2345	3350	3277.78	0.58	0	1547	3523	3436	3393	3306	3263	3415	3285	75	1005	500	2470	5	1	14934008	495	5.15	0.31	12	0.13	644.00	10852.00	4750	20240208	-30.21	3150	20240806	5.24	4750	-30.21	20240208	3150	5.24	20240806	4750	-30.21	20240208	3150	5.24	20240806	0.27	N	025530	500	74 억	86062	N	N	1	N	N
164	20241202	140340	57	100.00	KOSPI		유통업	N	N	N	N	N	3290	-60	5	-1.79	60629355	18500	297.71	3340	3370	3220	4355	2345	3350	3277.26	0.58	0	2289	3523	3436	3393	3306	3263	3415	3285	75	1005	500	2470	5	1	14934008	491	5.11	0.30	12	0.12	644.00	10852.00	4750	20240208	-30.74	3150	20240806	4.44	4750	-30.74	20240208	3150	4.44	20240806	4750	-30.74	20240208	3150	4.44	20240806	0.27	N	025530	500	74 억	86062	N	N	1	N	N
165	20241202	130343	57	100.00	KOSPI		유통업	N	N	N	N	N	3275	-75	5	-2.24	54248635	16540	266.17	3340	3370	3220	4355	2345	3350	3279.84	0.58	0	2152	3523	3436	3393	3306	3263	3415	3285	75	1005	500	2470	5	1	14934008	489	5.09	0.30	12	0.11	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	4750	-31.05	20240208	3150	3.97	20240806	4750	-31.05	20240208	3150	3.97	20240806	0.27	N	025530	500	74 억	86062	N	N	1	N	N
166	20241202	120354	57	100.00	KOSPI		유통업	N	N	N	N	N	3335	-15	5	-0.45	8625305	2593	41.73	3340	3370	3315	4355	2345	3350	3326.38	0.58	0	-13	3523	3436	3393	3306	3263	3415	3285	75	1005	500	2470	5	1	14934008	498	5.18	0.31	12	0.02	644.00	10852.00	4750	20240208	-29.79	3150	20240806	5.87	4750	-29.79	20240208	3150	5.87	20240806	4750	-29.79	20240208	3150	5.87	20240806	0.27	N	025530	500	74 억	86062	N	N	1	N	N
167	20241202	110333	57	100.00	KOSPI		유통업	N	N	N	N	N	3315	-35	5	-1.04	6788070	2040	32.83	3340	3370	3315	4355	2345	3350	3327.49	0.58	0	-13	3523	3436	3393	3306	3263	3415	3285	75	1005	500	2470	5	1	14934008	495	5.15	0.31	12	0.01	644.00	10852.00	4750	20240208	-30.21	3150	20240806	5.24	4750	-30.21	20240208	3150	5.24	20240806	4750	-30.21	20240208	3150	5.24	20240806	0.27	N	025530	500	74 억	86062	N	N	1	N	N
168	20241202	100330	57	100.00	KOSPI		유통업	N	N	N	N	N	3340	-10	5	-0.30	3274610	982	15.80	3340	3370	3320	4355	2345	3350	3334.63	0.58	0	-13	3523	3436	3393	3306	3263	3415	3285	75	1005	500	2470	5	1	14934008	499	5.19	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.68	3150	20240806	6.03	4750	-29.68	20240208	3150	6.03	20240806	4750	-29.68	20240208	3150	6.03	20240806	0.27	N	025530	500	74 억	86062	N	N	1	N	N
169	20241202	090331	57	100.00	KOSPI		유통업	N	N	N	N	N	3370	20	2	0.60	951950	285	4.59	3340	3370	3340	4355	2345	3350	3340.18	0.58	0	0	3523	3436	3393	3306	3263	3415	3285	75	1005	500	2470	5	1	14934008	503	5.23	0.31	12	0.00	644.00	10852.00	4750	20240208	-29.05	3150	20240806	6.98	4750	-29.05	20240208	3150	6.98	20240806	4750	-29.05	20240208	3150	6.98	20240806	0.27	N	025530	500	74 억	86062	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History