KissMeData/071840/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160653	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	112744620	15480	106.94	7220	7430	7220	9510	5130	7320	7284.19	2.75	-5238	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	649883	N	N	0	N	N
3	20241231	150653	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	112744620	15480	106.94	7220	7430	7220	9510	5130	7320	7284.19	2.75	-5238	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	649883	N	N	0	N	N
4	20241231	140651	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	112744620	15480	106.94	7220	7430	7220	9510	5130	7320	7284.19	2.75	-5238	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	649883	N	N	0	N	N
5	20241231	130653	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	112744620	15480	106.94	7220	7430	7220	9510	5130	7320	7284.19	2.75	-5238	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	649883	N	N	0	N	N
6	20241231	120653	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	112744620	15480	106.94	7220	7430	7220	9510	5130	7320	7284.19	2.75	-5238	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	649883	N	N	0	N	N
7	20241231	110651	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	112744620	15480	106.94	7220	7430	7220	9510	5130	7320	7284.19	2.75	-5238	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	649883	N	N	0	N	N
8	20241231	100647	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	112744620	15480	106.94	7220	7430	7220	9510	5130	7320	7284.19	2.75	-5238	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	649883	N	N	0	N	N
9	20241231	090655	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	112744620	15480	106.94	7220	7430	7220	9510	5130	7320	7284.19	2.75	-5238	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	649883	N	N	0	N	N
10	20241230	160649	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7250	-70	5	-0.96	111091200	15251	105.36	7220	7430	7220	9510	5130	7320	7284.19	2.78	0	-5210	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1712	-4.84	0.13	12	0.06	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.54	N	071840	5000	1180 억	655121	N	N	0	N	N
11	20241230	150653	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7270	-50	5	-0.68	100841280	13838	95.60	7220	7430	7220	9510	5130	7320	7287.27	2.78	0	-5056	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1716	-4.85	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-33.85	6990	20241209	4.01	10990	-33.85	20240123	6990	4.01	20241209	10990	-33.85	20240123	6990	4.01	20241209	0.54	N	071840	5000	1180 억	655121	N	N	0	N	N
12	20241230	140652	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7290	-30	5	-0.41	80246220	11002	76.01	7220	7430	7220	9510	5130	7320	7293.78	2.78	0	-2865	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1721	-4.87	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-33.67	6990	20241209	4.29	10990	-33.67	20240123	6990	4.29	20241209	10990	-33.67	20240123	6990	4.29	20241209	0.54	N	071840	5000	1180 억	655121	N	N	0	N	N
13	20241230	130651	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7330	10	2	0.14	64573990	8853	61.16	7220	7430	7220	9510	5130	7320	7294.02	2.78	0	-2888	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1730	-4.89	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-33.30	6990	20241209	4.86	10990	-33.30	20240123	6990	4.86	20241209	10990	-33.30	20240123	6990	4.86	20241209	0.54	N	071840	5000	1180 억	655121	N	N	0	N	N
14	20241230	120649	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7340	20	2	0.27	61573360	8444	58.34	7220	7430	7220	9510	5130	7320	7291.97	2.78	0	-2704	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1733	-4.90	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-33.21	6990	20241209	5.01	10990	-33.21	20240123	6990	5.01	20241209	10990	-33.21	20240123	6990	5.01	20241209	0.54	N	071840	5000	1180 억	655121	N	N	0	N	N
15	20241230	110651	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7330	10	2	0.14	53192820	7301	50.44	7220	7430	7220	9510	5130	7320	7285.69	2.78	0	-1700	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1730	-4.89	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-33.30	6990	20241209	4.86	10990	-33.30	20240123	6990	4.86	20241209	10990	-33.30	20240123	6990	4.86	20241209	0.54	N	071840	5000	1180 억	655121	N	N	0	N	N
16	20241230	100651	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7310	-10	5	-0.14	38755370	5318	36.74	7220	7430	7220	9510	5130	7320	7287.58	2.78	0	-1759	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1726	-4.88	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-33.48	6990	20241209	4.58	10990	-33.48	20240123	6990	4.58	20241209	10990	-33.48	20240123	6990	4.58	20241209	0.54	N	071840	5000	1180 억	655121	N	N	0	N	N
17	20241230	090653	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7300	-20	5	-0.27	2301510	316	2.18	7220	7320	7220	9510	5130	7320	7283.26	2.78	0	-166	7620	7470	7320	7170	7020	7395	7095	1180	2190	5000	5410	10	1	23607712	1723	-4.87	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-33.58	6990	20241209	4.43	10990	-33.58	20240123	6990	4.43	20241209	10990	-33.58	20240123	6990	4.43	20241209	0.54	N	071840	5000	1180 억	655121	N	N	0	N	N
18	20241227	160648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7320	-170	5	-2.27	105060220	14357	149.24	7450	7470	7170	9730	5250	7490	7317.70	2.80	0	-5263	7696	7592	7516	7412	7336	7555	7375	1180	2240	5000	5540	10	1	23607712	1728	-4.89	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-33.39	6990	20241209	4.72	10990	-33.39	20240123	6990	4.72	20241209	10990	-33.39	20240123	6990	4.72	20241209	0.53	N	071840	5000	1180 억	660863	N	N	0	N	N
19	20241227	150648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7320	-170	5	-2.27	98744250	13493	140.26	7450	7470	7170	9730	5250	7490	7318.18	2.80	0	-4638	7696	7592	7516	7412	7336	7555	7375	1180	2240	5000	5540	10	1	23607712	1728	-4.89	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-33.39	6990	20241209	4.72	10990	-33.39	20240123	6990	4.72	20241209	10990	-33.39	20240123	6990	4.72	20241209	0.53	N	071840	5000	1180 억	660863	N	N	0	N	N
20	20241227	140650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7290	-200	5	-2.67	92442310	12630	131.29	7450	7470	7170	9730	5250	7490	7319.26	2.80	0	-4161	7696	7592	7516	7412	7336	7555	7375	1180	2240	5000	5540	10	1	23607712	1721	-4.87	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-33.67	6990	20241209	4.29	10990	-33.67	20240123	6990	4.29	20241209	10990	-33.67	20240123	6990	4.29	20241209	0.53	N	071840	5000	1180 억	660863	N	N	0	N	N
21	20241227	130649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7320	-170	5	-2.27	74247310	10122	105.22	7450	7470	7240	9730	5250	7490	7335.24	2.80	0	-4174	7696	7592	7516	7412	7336	7555	7375	1180	2240	5000	5540	10	1	23607712	1728	-4.89	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-33.39	6990	20241209	4.72	10990	-33.39	20240123	6990	4.72	20241209	10990	-33.39	20240123	6990	4.72	20241209	0.53	N	071840	5000	1180 억	660863	N	N	0	N	N
22	20241227	120649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7270	-220	5	-2.94	65716280	8949	93.02	7450	7470	7240	9730	5250	7490	7343.42	2.80	0	-3634	7696	7592	7516	7412	7336	7555	7375	1180	2240	5000	5540	10	1	23607712	1716	-4.85	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-33.85	6990	20241209	4.01	10990	-33.85	20240123	6990	4.01	20241209	10990	-33.85	20240123	6990	4.01	20241209	0.53	N	071840	5000	1180 억	660863	N	N	0	N	N
23	20241227	110648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7300	-190	5	-2.54	52588610	7146	74.28	7450	7470	7300	9730	5250	7490	7359.17	2.80	0	-2824	7696	7592	7516	7412	7336	7555	7375	1180	2240	5000	5540	10	1	23607712	1723	-4.87	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-33.58	6990	20241209	4.43	10990	-33.58	20240123	6990	4.43	20241209	10990	-33.58	20240123	6990	4.43	20241209	0.53	N	071840	5000	1180 억	660863	N	N	0	N	N
24	20241227	100646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7350	-140	5	-1.87	39721500	5388	56.01	7450	7470	7340	9730	5250	7490	7372.22	2.80	0	-1811	7696	7592	7516	7412	7336	7555	7375	1180	2240	5000	5540	10	1	23607712	1735	-4.91	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-33.12	6990	20241209	5.15	10990	-33.12	20240123	6990	5.15	20241209	10990	-33.12	20240123	6990	5.15	20241209	0.53	N	071840	5000	1180 억	660863	N	N	0	N	N
25	20241227	090650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7380	-110	5	-1.47	5222250	704	7.32	7450	7470	7380	9730	5250	7490	7417.97	2.80	0	-118	7696	7592	7516	7412	7336	7555	7375	1180	2240	5000	5540	10	1	23607712	1742	-4.93	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.85	6990	20241209	5.58	10990	-32.85	20240123	6990	5.58	20241209	10990	-32.85	20240123	6990	5.58	20241209	0.53	N	071840	5000	1180 억	660863	N	N	0	N	N
26	20241226	160645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-10	5	-0.13	71761920	9593	86.32	7500	7620	7440	9750	5250	7500	7480.53	2.80	0	946	7680	7590	7510	7420	7340	7550	7380	1180	2250	5000	5550	10	1	23607712	1768	-5.00	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	10990	-31.85	20240123	6990	7.15	20241209	10990	-31.85	20240123	6990	7.15	20241209	0.53	N	071840	5000	1180 억	659948	N	N	0	N	N
27	20241226	150643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-10	5	-0.13	66125290	8838	79.53	7500	7620	7440	9750	5250	7500	7481.80	2.80	0	1175	7680	7590	7510	7420	7340	7550	7380	1180	2250	5000	5550	10	1	23607712	1768	-5.00	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	10990	-31.85	20240123	6990	7.15	20241209	10990	-31.85	20240123	6990	7.15	20241209	0.53	N	071840	5000	1180 억	659948	N	N	0	N	N
28	20241226	140642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7480	-20	5	-0.27	35978440	4795	43.15	7500	7620	7470	9750	5250	7500	7503.37	2.80	0	-200	7680	7590	7510	7420	7340	7550	7380	1180	2250	5000	5550	10	1	23607712	1766	-4.99	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	10990	-31.94	20240123	6990	7.01	20241209	10990	-31.94	20240123	6990	7.01	20241209	0.53	N	071840	5000	1180 억	659948	N	N	0	N	N
29	20241226	130644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	10	2	0.13	14636060	1945	17.50	7500	7620	7470	9750	5250	7500	7525.77	2.80	0	-664	7680	7590	7510	7420	7340	7550	7380	1180	2250	5000	5550	10	1	23607712	1773	-5.01	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	10990	-31.67	20240123	6990	7.44	20241209	10990	-31.67	20240123	6990	7.44	20241209	0.53	N	071840	5000	1180 억	659948	N	N	0	N	N
30	20241226	120640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	10	2	0.13	9942600	1321	11.89	7500	7620	7490	9750	5250	7500	7527.86	2.80	0	-410	7680	7590	7510	7420	7340	7550	7380	1180	2250	5000	5550	10	1	23607712	1773	-5.01	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	10990	-31.67	20240123	6990	7.44	20241209	10990	-31.67	20240123	6990	7.44	20241209	0.53	N	071840	5000	1180 억	659948	N	N	0	N	N
31	20241226	110643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	10	2	0.13	9799910	1302	11.72	7500	7620	7490	9750	5250	7500	7528.13	2.80	0	-417	7680	7590	7510	7420	7340	7550	7380	1180	2250	5000	5550	10	1	23607712	1773	-5.01	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	10990	-31.67	20240123	6990	7.44	20241209	10990	-31.67	20240123	6990	7.44	20241209	0.53	N	071840	5000	1180 억	659948	N	N	0	N	N
32	20241226	100643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7500	0	3	0.00	6093130	809	7.28	7500	7620	7500	9750	5250	7500	7534.26	2.80	0	-425	7680	7590	7510	7420	7340	7550	7380	1180	2250	5000	5550	10	1	23607712	1771	-5.01	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	10990	-31.76	20240123	6990	7.30	20241209	10990	-31.76	20240123	6990	7.30	20241209	0.53	N	071840	5000	1180 억	659948	N	N	0	N	N
33	20241226	090644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	10	2	0.13	834840	111	1.00	7500	7620	7500	9750	5250	7500	7546.80	2.80	0	-16	7680	7590	7510	7420	7340	7550	7380	1180	2250	5000	5550	10	1	23607712	1773	-5.01	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	10990	-31.67	20240123	6990	7.44	20241209	10990	-31.67	20240123	6990	7.44	20241209	0.53	N	071840	5000	1180 억	659948	N	N	0	N	N
34	20241224	160642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7500	-90	5	-1.19	83170040	11101	154.27	7600	7600	7430	9860	5320	7590	7492.12	2.80	0	-1017	7716	7652	7546	7482	7376	7685	7515	1180	2270	5000	5610	10	1	23607712	1771	-5.01	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	10990	-31.76	20240123	6990	7.30	20241209	10990	-31.76	20240123	6990	7.30	20241209	0.52	N	071840	5000	1180 억	659983	N	N	26	N	N
35	20241224	150643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7520	-70	5	-0.92	76957100	10277	142.82	7600	7600	7430	9860	5320	7590	7488.28	2.80	0	-543	7716	7652	7546	7482	7376	7685	7515	1180	2270	5000	5610	10	1	23607712	1775	-5.02	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.57	6990	20241209	7.58	10990	-31.57	20240123	6990	7.58	20241209	10990	-31.57	20240123	6990	7.58	20241209	0.52	N	071840	5000	1180 억	659983	N	N	26	N	N
36	20241224	140641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	-80	5	-1.05	63912700	8537	118.64	7600	7600	7430	9860	5320	7590	7486.55	2.80	0	191	7716	7652	7546	7482	7376	7685	7515	1180	2270	5000	5610	10	1	23607712	1773	-5.01	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	10990	-31.67	20240123	6990	7.44	20241209	10990	-31.67	20240123	6990	7.44	20241209	0.52	N	071840	5000	1180 억	659983	N	N	26	N	N
37	20241224	130642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7480	-110	5	-1.45	60481480	8079	112.27	7600	7600	7430	9860	5320	7590	7486.26	2.80	0	377	7716	7652	7546	7482	7376	7685	7515	1180	2270	5000	5610	10	1	23607712	1766	-4.99	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	10990	-31.94	20240123	6990	7.01	20241209	10990	-31.94	20240123	6990	7.01	20241209	0.52	N	071840	5000	1180 억	659983	N	N	26	N	N
38	20241224	120641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-100	5	-1.32	57705880	7708	107.12	7600	7600	7430	9860	5320	7590	7486.49	2.80	0	530	7716	7652	7546	7482	7376	7685	7515	1180	2270	5000	5610	10	1	23607712	1768	-5.00	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	10990	-31.85	20240123	6990	7.15	20241209	10990	-31.85	20240123	6990	7.15	20241209	0.52	N	071840	5000	1180 억	659983	N	N	26	N	N
39	20241224	110643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	-80	5	-1.05	54393390	7266	100.97	7600	7600	7430	9860	5320	7590	7486.02	2.80	0	721	7716	7652	7546	7482	7376	7685	7515	1180	2270	5000	5610	10	1	23607712	1773	-5.01	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	10990	-31.67	20240123	6990	7.44	20241209	10990	-31.67	20240123	6990	7.44	20241209	0.52	N	071840	5000	1180 억	659983	N	N	26	N	N
40	20241224	100642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-100	5	-1.32	45162390	6032	83.82	7600	7600	7430	9860	5320	7590	7487.13	2.80	0	809	7716	7652	7546	7482	7376	7685	7515	1180	2270	5000	5610	10	1	23607712	1768	-5.00	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	10990	-31.85	20240123	6990	7.15	20241209	10990	-31.85	20240123	6990	7.15	20241209	0.52	N	071840	5000	1180 억	659983	N	N	26	N	N
41	20241224	090645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7570	-20	5	-0.26	370240	49	0.68	7600	7600	7550	9860	5320	7590	7555.92	2.80	0	-6	7716	7652	7546	7482	7376	7685	7515	1180	2270	5000	5610	10	1	23607712	1787	-5.05	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.12	6990	20241209	8.30	10990	-31.12	20240123	6990	8.30	20241209	10990	-31.12	20240123	6990	8.30	20241209	0.52	N	071840	5000	1180 억	659983	N	N	26	N	N
42	20241223	160637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7590	210	2	2.85	54141910	7186	39.14	7490	7610	7440	9590	5170	7380	7534.35	2.79	0	2199	7740	7560	7470	7290	7200	7515	7245	1180	2210	5000	5460	10	1	23607712	1792	-5.07	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.94	6990	20241209	8.58	10990	-30.94	20240123	6990	8.58	20241209	10990	-30.94	20240123	6990	8.58	20241209	0.52	N	071840	5000	1180 억	658401	N	N	26	N	N
43	20241223	150641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7530	150	2	2.03	45474190	6041	32.90	7490	7600	7440	9590	5170	7380	7527.59	2.79	0	2036	7740	7560	7470	7290	7200	7515	7245	1180	2210	5000	5460	10	1	23607712	1778	-5.03	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.48	6990	20241209	7.73	10990	-31.48	20240123	6990	7.73	20241209	10990	-31.48	20240123	6990	7.73	20241209	0.52	N	071840	5000	1180 억	658401	N	N	4	N	N
44	20241223	140637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7540	160	2	2.17	22230360	2966	16.15	7490	7540	7440	9590	5170	7380	7495.06	2.79	0	863	7740	7560	7470	7290	7200	7515	7245	1180	2210	5000	5460	10	1	23607712	1780	-5.03	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.39	6990	20241209	7.87	10990	-31.39	20240123	6990	7.87	20241209	10990	-31.39	20240123	6990	7.87	20241209	0.52	N	071840	5000	1180 억	658401	N	N	4	N	N
45	20241223	130637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7500	120	2	1.63	16521960	2206	12.02	7490	7510	7440	9590	5170	7380	7489.56	2.79	0	779	7740	7560	7470	7290	7200	7515	7245	1180	2210	5000	5460	10	1	23607712	1771	-5.01	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	10990	-31.76	20240123	6990	7.30	20241209	10990	-31.76	20240123	6990	7.30	20241209	0.52	N	071840	5000	1180 억	658401	N	N	4	N	N
46	20241223	120638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7500	120	2	1.63	13651730	1823	9.93	7490	7510	7440	9590	5170	7380	7488.61	2.79	0	759	7740	7560	7470	7290	7200	7515	7245	1180	2210	5000	5460	10	1	23607712	1771	-5.01	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	10990	-31.76	20240123	6990	7.30	20241209	10990	-31.76	20240123	6990	7.30	20241209	0.52	N	071840	5000	1180 억	658401	N	N	4	N	N
47	20241223	110636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7500	120	2	1.63	8168610	1091	5.94	7490	7510	7440	9590	5170	7380	7487.27	2.79	0	181	7740	7560	7470	7290	7200	7515	7245	1180	2210	5000	5460	10	1	23607712	1771	-5.01	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	10990	-31.76	20240123	6990	7.30	20241209	10990	-31.76	20240123	6990	7.30	20241209	0.52	N	071840	5000	1180 억	658401	N	N	4	N	N
48	20241223	100633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	110	2	1.49	7546250	1008	5.49	7490	7510	7440	9590	5170	7380	7486.36	2.79	0	156	7740	7560	7470	7290	7200	7515	7245	1180	2210	5000	5460	10	1	23607712	1768	-5.00	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	10990	-31.85	20240123	6990	7.15	20241209	10990	-31.85	20240123	6990	7.15	20241209	0.52	N	071840	5000	1180 억	658401	N	N	4	N	N
49	20241223	090636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	60	2	0.81	82340	11	0.06	7490	7490	7440	9590	5170	7380	7485.45	2.79	0	-1	7740	7560	7470	7290	7200	7515	7245	1180	2210	5000	5460	10	1	23607712	1756	-4.97	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.30	6990	20241209	6.44	10990	-32.30	20240123	6990	6.44	20241209	10990	-32.30	20240123	6990	6.44	20241209	0.52	N	071840	5000	1180 억	658401	N	N	4	N	N
50	20241220	160633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7380	-200	5	-2.64	135941980	18212	223.08	7650	7650	7380	9850	5310	7580	7466.90	2.81	0	-4931	7746	7662	7576	7492	7406	7620	7450	1180	2270	5000	5600	10	1	23607712	1742	-4.93	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-32.85	6990	20241209	5.58	10990	-32.85	20240123	6990	5.58	20241209	10990	-32.85	20240123	6990	5.58	20241209	0.51	N	071840	5000	1180 억	662886	N	N	4	N	N
51	20241220	150636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	-140	5	-1.85	109530250	14639	179.31	7650	7650	7400	9850	5310	7580	7482.09	2.81	0	-2205	7746	7662	7576	7492	7406	7620	7450	1180	2270	5000	5600	10	1	23607712	1756	-4.97	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.30	6990	20241209	6.44	10990	-32.30	20240123	6990	6.44	20241209	10990	-32.30	20240123	6990	6.44	20241209	0.51	N	071840	5000	1180 억	662886	N	N	0	N	N
52	20241220	140635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7480	-100	5	-1.32	57017030	7614	93.26	7650	7650	7400	9850	5310	7580	7488.45	2.81	0	-1728	7746	7662	7576	7492	7406	7620	7450	1180	2270	5000	5600	10	1	23607712	1766	-4.99	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	10990	-31.94	20240123	6990	7.01	20241209	10990	-31.94	20240123	6990	7.01	20241209	0.51	N	071840	5000	1180 억	662886	N	N	0	N	N
53	20241220	130633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7450	-130	5	-1.72	50841840	6786	83.12	7650	7650	7400	9850	5310	7580	7492.17	2.81	0	-949	7746	7662	7576	7492	7406	7620	7450	1180	2270	5000	5600	10	1	23607712	1759	-4.97	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.21	6990	20241209	6.58	10990	-32.21	20240123	6990	6.58	20241209	10990	-32.21	20240123	6990	6.58	20241209	0.51	N	071840	5000	1180 억	662886	N	N	0	N	N
54	20241220	120632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7470	-110	5	-1.45	36931570	4915	60.20	7650	7650	7450	9850	5310	7580	7514.05	2.81	0	-716	7746	7662	7576	7492	7406	7620	7450	1180	2270	5000	5600	10	1	23607712	1763	-4.99	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-32.03	6990	20241209	6.87	10990	-32.03	20240123	6990	6.87	20241209	10990	-32.03	20240123	6990	6.87	20241209	0.51	N	071840	5000	1180 억	662886	N	N	0	N	N
55	20241220	110633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-90	5	-1.19	33520530	4458	54.61	7650	7650	7450	9850	5310	7580	7519.19	2.81	0	-676	7746	7662	7576	7492	7406	7620	7450	1180	2270	5000	5600	10	1	23607712	1768	-5.00	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	10990	-31.85	20240123	6990	7.15	20241209	10990	-31.85	20240123	6990	7.15	20241209	0.51	N	071840	5000	1180 억	662886	N	N	0	N	N
56	20241220	100634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7520	-60	5	-0.79	25822870	3431	42.03	7650	7650	7490	9850	5310	7580	7526.34	2.81	0	-718	7746	7662	7576	7492	7406	7620	7450	1180	2270	5000	5600	10	1	23607712	1775	-5.02	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.57	6990	20241209	7.58	10990	-31.57	20240123	6990	7.58	20241209	10990	-31.57	20240123	6990	7.58	20241209	0.51	N	071840	5000	1180 억	662886	N	N	0	N	N
57	20241220	090635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7540	-40	5	-0.53	2973960	394	4.83	7650	7650	7540	9850	5310	7580	7548.12	2.81	0	-393	7746	7662	7576	7492	7406	7620	7450	1180	2270	5000	5600	10	1	23607712	1780	-5.03	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.39	6990	20241209	7.87	10990	-31.39	20240123	6990	7.87	20241209	10990	-31.39	20240123	6990	7.87	20241209	0.51	N	071840	5000	1180 억	662886	N	N	0	N	N
58	20241219	160632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7580	-70	5	-0.92	61534640	8144	59.14	7650	7660	7490	9940	5360	7650	7555.83	2.82	0	-3050	7803	7726	7623	7546	7443	7765	7585	1180	2290	5000	5660	10	1	23607712	1789	-5.06	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.03	6990	20241209	8.44	10990	-31.03	20240123	6990	8.44	20241209	10990	-31.03	20240123	6990	8.44	20241209	0.47	N	071840	5000	1180 억	664861	N	N	22	N	N
59	20241219	150630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7550	-100	5	-1.31	56804010	7519	54.60	7650	7660	7490	9940	5360	7650	7554.73	2.82	0	-2823	7803	7726	7623	7546	7443	7765	7585	1180	2290	5000	5660	10	1	23607712	1782	-5.04	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.30	6990	20241209	8.01	10990	-31.30	20240123	6990	8.01	20241209	10990	-31.30	20240123	6990	8.01	20241209	0.47	N	071840	5000	1180 억	664861	N	N	22	N	N
60	20241219	140632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7550	-100	5	-1.31	47190200	6248	45.37	7650	7660	7490	9940	5360	7650	7552.85	2.82	0	-1983	7803	7726	7623	7546	7443	7765	7585	1180	2290	5000	5660	10	1	23607712	1782	-5.04	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.30	6990	20241209	8.01	10990	-31.30	20240123	6990	8.01	20241209	10990	-31.30	20240123	6990	8.01	20241209	0.47	N	071840	5000	1180 억	664861	N	N	22	N	N
61	20241219	130631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7550	-100	5	-1.31	45203560	5985	43.46	7650	7660	7490	9940	5360	7650	7552.81	2.82	0	-1838	7803	7726	7623	7546	7443	7765	7585	1180	2290	5000	5660	10	1	23607712	1782	-5.04	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.30	6990	20241209	8.01	10990	-31.30	20240123	6990	8.01	20241209	10990	-31.30	20240123	6990	8.01	20241209	0.47	N	071840	5000	1180 억	664861	N	N	22	N	N
62	20241219	120634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7550	-100	5	-1.31	42755970	5661	41.11	7650	7660	7490	9940	5360	7650	7552.72	2.82	0	-1752	7803	7726	7623	7546	7443	7765	7585	1180	2290	5000	5660	10	1	23607712	1782	-5.04	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.30	6990	20241209	8.01	10990	-31.30	20240123	6990	8.01	20241209	10990	-31.30	20240123	6990	8.01	20241209	0.47	N	071840	5000	1180 억	664861	N	N	22	N	N
63	20241219	110631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-160	5	-2.09	30735040	4061	29.49	7650	7660	7490	9940	5360	7650	7568.34	2.82	0	-445	7803	7726	7623	7546	7443	7765	7585	1180	2290	5000	5660	10	1	23607712	1768	-5.00	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	10990	-31.85	20240123	6990	7.15	20241209	10990	-31.85	20240123	6990	7.15	20241209	0.47	N	071840	5000	1180 억	664861	N	N	22	N	N
64	20241219	100623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7650	0	3	0.00	5484140	721	5.24	7650	7660	7550	9940	5360	7650	7606.30	2.82	0	-63	7803	7726	7623	7546	7443	7765	7585	1180	2290	5000	5660	10	1	23607712	1806	-5.11	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.39	6990	20241209	9.44	10990	-30.39	20240123	6990	9.44	20241209	10990	-30.39	20240123	6990	9.44	20241209	0.47	N	071840	5000	1180 억	664861	N	N	22	N	N
65	20241219	090632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7550	-100	5	-1.31	830300	109	0.79	7650	7650	7550	9940	5360	7650	7617.43	2.82	0	-27	7803	7726	7623	7546	7443	7765	7585	1180	2290	5000	5660	10	1	23607712	1782	-5.04	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.30	6990	20241209	8.01	10990	-31.30	20240123	6990	8.01	20241209	10990	-31.30	20240123	6990	8.01	20241209	0.47	N	071840	5000	1180 억	664861	N	N	22	N	N
66	20241218	160629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7650	90	2	1.19	104696480	13694	69.97	7520	7700	7520	9820	5300	7560	7645.43	2.82	0	813	7826	7692	7526	7392	7226	7760	7460	1180	2260	5000	5590	10	1	23607712	1806	-5.11	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-30.39	6990	20241209	9.44	10990	-30.39	20240123	6990	9.44	20241209	10990	-30.39	20240123	6990	9.44	20241209	0.45	N	071840	5000	1180 억	665411	N	N	22	N	N
67	20241218	150632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7660	100	2	1.32	102430940	13398	68.46	7520	7700	7520	9820	5300	7560	7645.24	2.82	0	1011	7826	7692	7526	7392	7226	7760	7460	1180	2260	5000	5590	10	1	23607712	1808	-5.11	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-30.30	6990	20241209	9.59	10990	-30.30	20240123	6990	9.59	20241209	10990	-30.30	20240123	6990	9.59	20241209	0.45	N	071840	5000	1180 억	665411	N	N	1	N	N
68	20241218	140629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7690	130	2	1.72	97530470	12759	65.19	7520	7690	7520	9820	5300	7560	7644.05	2.82	0	1142	7826	7692	7526	7392	7226	7760	7460	1180	2260	5000	5590	10	1	23607712	1815	-5.13	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.03	6990	20241209	10.01	10990	-30.03	20240123	6990	10.01	20241209	10990	-30.03	20240123	6990	10.01	20241209	0.45	N	071840	5000	1180 억	665411	N	N	1	N	N
69	20241218	130632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7650	90	2	1.19	91080770	11918	60.90	7520	7690	7520	9820	5300	7560	7642.29	2.82	0	1111	7826	7692	7526	7392	7226	7760	7460	1180	2260	5000	5590	10	1	23607712	1806	-5.11	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.39	6990	20241209	9.44	10990	-30.39	20240123	6990	9.44	20241209	10990	-30.39	20240123	6990	9.44	20241209	0.45	N	071840	5000	1180 억	665411	N	N	1	N	N
70	20241218	120624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7670	110	2	1.46	87810650	11491	58.71	7520	7690	7520	9820	5300	7560	7641.69	2.82	0	1194	7826	7692	7526	7392	7226	7760	7460	1180	2260	5000	5590	10	1	23607712	1811	-5.12	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.21	6990	20241209	9.73	10990	-30.21	20240123	6990	9.73	20241209	10990	-30.21	20240123	6990	9.73	20241209	0.45	N	071840	5000	1180 억	665411	N	N	1	N	N
71	20241218	110630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7660	100	2	1.32	33977300	4452	22.75	7520	7690	7520	9820	5300	7560	7631.92	2.82	0	-292	7826	7692	7526	7392	7226	7760	7460	1180	2260	5000	5590	10	1	23607712	1808	-5.11	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.30	6990	20241209	9.59	10990	-30.30	20240123	6990	9.59	20241209	10990	-30.30	20240123	6990	9.59	20241209	0.45	N	071840	5000	1180 억	665411	N	N	1	N	N
72	20241218	100631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7690	130	2	1.72	28695520	3762	19.22	7520	7690	7520	9820	5300	7560	7627.73	2.82	0	-315	7826	7692	7526	7392	7226	7760	7460	1180	2260	5000	5590	10	1	23607712	1815	-5.13	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.03	6990	20241209	10.01	10990	-30.03	20240123	6990	10.01	20241209	10990	-30.03	20240123	6990	10.01	20241209	0.45	N	071840	5000	1180 억	665411	N	N	1	N	N
73	20241218	090632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7650	90	2	1.19	15481860	2032	10.38	7520	7660	7520	9820	5300	7560	7619.03	2.82	0	-16	7826	7692	7526	7392	7226	7760	7460	1180	2260	5000	5590	10	1	23607712	1806	-5.11	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-30.39	6990	20241209	9.44	10990	-30.39	20240123	6990	9.44	20241209	10990	-30.39	20240123	6990	9.44	20241209	0.45	N	071840	5000	1180 억	665411	N	N	1	N	N
74	20241217	160627	55	60.00	KOSPI			N	N	N	Y	60	N	7560	30	2	0.40	147685900	19553	88.20	7510	7660	7360	9780	5280	7530	7553.13	2.83	0	-2870	7903	7716	7473	7286	7043	7810	7380	1180	2250	5000	5570	10	1	23607712	1785	-5.05	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-31.21	6990	20241209	8.15	10990	-31.21	20240123	6990	8.15	20241209	10990	-31.21	20240123	6990	8.15	20241209	0.44	N	071840	5000	1180 억	668369	N	N	1	N	N
75	20241217	150630	55	60.00	KOSPI			N	N	N	Y	60	N	7610	80	2	1.06	141152630	18691	84.31	7510	7660	7360	9780	5280	7530	7551.93	2.83	0	-3119	7903	7716	7473	7286	7043	7810	7380	1180	2250	5000	5570	10	1	23607712	1797	-5.08	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-30.76	6990	20241209	8.87	10990	-30.76	20240123	6990	8.87	20241209	10990	-30.76	20240123	6990	8.87	20241209	0.44	N	071840	5000	1180 억	668369	N	N	1	N	N
76	20241217	140630	55	60.00	KOSPI			N	N	N	Y	60	N	7630	100	2	1.33	134169750	17776	80.18	7510	7660	7360	9780	5280	7530	7547.83	2.83	0	-2701	7903	7716	7473	7286	7043	7810	7380	1180	2250	5000	5570	10	1	23607712	1801	-5.09	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-30.57	6990	20241209	9.16	10990	-30.57	20240123	6990	9.16	20241209	10990	-30.57	20240123	6990	9.16	20241209	0.44	N	071840	5000	1180 억	668369	N	N	1	N	N
77	20241217	130618	55	60.00	KOSPI			N	N	N	Y	60	N	7590	60	2	0.80	111471500	14805	66.78	7510	7610	7360	9780	5280	7530	7529.31	2.83	0	-2744	7903	7716	7473	7286	7043	7810	7380	1180	2250	5000	5570	10	1	23607712	1792	-5.07	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-30.94	6990	20241209	8.58	10990	-30.94	20240123	6990	8.58	20241209	10990	-30.94	20240123	6990	8.58	20241209	0.44	N	071840	5000	1180 억	668369	N	N	1	N	N
78	20241217	120617	55	60.00	KOSPI			N	N	N	Y	60	N	7600	70	2	0.93	91467590	12168	54.88	7510	7610	7360	9780	5280	7530	7517.04	2.83	0	-2614	7903	7716	7473	7286	7043	7810	7380	1180	2250	5000	5570	10	1	23607712	1794	-5.07	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.85	6990	20241209	8.73	10990	-30.85	20240123	6990	8.73	20241209	10990	-30.85	20240123	6990	8.73	20241209	0.44	N	071840	5000	1180 억	668369	N	N	1	N	N
79	20241217	110621	55	60.00	KOSPI			N	N	N	Y	60	N	7510	-20	5	-0.27	51120530	6839	30.85	7510	7600	7360	9780	5280	7530	7474.67	2.83	0	-1819	7903	7716	7473	7286	7043	7810	7380	1180	2250	5000	5570	10	1	23607712	1773	-5.01	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	10990	-31.67	20240123	6990	7.44	20241209	10990	-31.67	20240123	6990	7.44	20241209	0.44	N	071840	5000	1180 억	668369	N	N	1	N	N
80	20241217	100621	55	60.00	KOSPI			N	N	N	Y	60	N	7480	-50	5	-0.66	33027670	4427	19.97	7510	7600	7360	9780	5280	7530	7460.15	2.83	0	-985	7903	7716	7473	7286	7043	7810	7380	1180	2250	5000	5570	10	1	23607712	1766	-4.99	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	10990	-31.94	20240123	6990	7.01	20241209	10990	-31.94	20240123	6990	7.01	20241209	0.44	N	071840	5000	1180 억	668369	N	N	1	N	N
81	20241217	090628	55	60.00	KOSPI			N	N	N	Y	60	N	7560	30	2	0.40	1000540	133	0.60	7510	7600	7510	9780	5280	7530	7521.36	2.83	0	-89	7903	7716	7473	7286	7043	7810	7380	1180	2250	5000	5570	10	1	23607712	1785	-5.05	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.21	6990	20241209	8.15	10990	-31.21	20240123	6990	8.15	20241209	10990	-31.21	20240123	6990	8.15	20241209	0.44	N	071840	5000	1180 억	668369	N	N	1	N	N
82	20241216	160620	55	60.00	KOSPI			N	N	N	Y	60	N	7530	310	2	4.29	166143150	22142	209.06	7260	7660	7230	9380	5060	7220	7503.39	2.84	0	-3221	7433	7326	7253	7146	7073	7290	7110	1180	2160	5000	5340	10	1	23607712	1778	-5.03	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-31.48	6990	20241209	7.73	10990	-31.48	20240123	6990	7.73	20241209	10990	-31.48	20240123	6990	7.73	20241209	0.45	N	071840	5000	1180 억	670854	N	N	1	N	N
83	20241216	150629	55	60.00	KOSPI			N	N	N	Y	60	N	7520	300	2	4.16	159910960	21314	201.25	7260	7660	7230	9380	5060	7220	7502.63	2.84	0	-3203	7433	7326	7253	7146	7073	7290	7110	1180	2160	5000	5340	10	1	23607712	1775	-5.02	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-31.57	6990	20241209	7.58	10990	-31.57	20240123	6990	7.58	20241209	10990	-31.57	20240123	6990	7.58	20241209	0.45	N	071840	5000	1180 억	670854	N	N	3	N	N
84	20241216	140628	55	60.00	KOSPI			N	N	N	Y	60	N	7560	340	2	4.71	149892040	19986	188.71	7260	7660	7230	9380	5060	7220	7499.85	2.84	0	-3425	7433	7326	7253	7146	7073	7290	7110	1180	2160	5000	5340	10	1	23607712	1785	-5.05	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-31.21	6990	20241209	8.15	10990	-31.21	20240123	6990	8.15	20241209	10990	-31.21	20240123	6990	8.15	20241209	0.45	N	071840	5000	1180 억	670854	N	N	3	N	N
85	20241216	130629	55	60.00	KOSPI			N	N	N	Y	60	N	7510	290	2	4.02	127212840	16974	160.27	7260	7660	7230	9380	5060	7220	7494.57	2.84	0	-2933	7433	7326	7253	7146	7073	7290	7110	1180	2160	5000	5340	10	1	23607712	1773	-5.01	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	10990	-31.67	20240123	6990	7.44	20241209	10990	-31.67	20240123	6990	7.44	20241209	0.45	N	071840	5000	1180 억	670854	N	N	3	N	N
86	20241216	120629	55	60.00	KOSPI			N	N	N	Y	60	N	7540	320	2	4.43	103047390	13761	129.93	7260	7660	7230	9380	5060	7220	7488.36	2.84	0	-2992	7433	7326	7253	7146	7073	7290	7110	1180	2160	5000	5340	10	1	23607712	1780	-5.03	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-31.39	6990	20241209	7.87	10990	-31.39	20240123	6990	7.87	20241209	10990	-31.39	20240123	6990	7.87	20241209	0.45	N	071840	5000	1180 억	670854	N	N	3	N	N
87	20241216	110627	55	60.00	KOSPI			N	N	N	Y	60	N	7500	280	2	3.88	46465090	6281	59.31	7260	7530	7230	9380	5060	7220	7397.72	2.84	0	-1550	7433	7326	7253	7146	7073	7290	7110	1180	2160	5000	5340	10	1	23607712	1771	-5.01	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	10990	-31.76	20240123	6990	7.30	20241209	10990	-31.76	20240123	6990	7.30	20241209	0.45	N	071840	5000	1180 억	670854	N	N	3	N	N
88	20241216	100628	55	60.00	KOSPI			N	N	N	Y	60	N	7390	170	2	2.35	18999330	2591	24.46	7260	7390	7230	9380	5060	7220	7332.82	2.84	0	-727	7433	7326	7253	7146	7073	7290	7110	1180	2160	5000	5340	10	1	23607712	1745	-4.93	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.76	6990	20241209	5.72	10990	-32.76	20240123	6990	5.72	20241209	10990	-32.76	20240123	6990	5.72	20241209	0.45	N	071840	5000	1180 억	670854	N	N	3	N	N
89	20241216	090628	55	60.00	KOSPI			N	N	N	Y	60	N	7260	40	2	0.55	813020	112	1.06	7260	7280	7230	9380	5060	7220	7259.11	2.84	0	6	7433	7326	7253	7146	7073	7290	7110	1180	2160	5000	5340	10	1	23607712	1714	-4.85	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-33.94	6990	20241209	3.86	10990	-33.94	20240123	6990	3.86	20241209	10990	-33.94	20240123	6990	3.86	20241209	0.45	N	071840	5000	1180 억	670854	N	N	3	N	N
90	20241213	160621	55	60.00	KOSPI			N	N	N	Y	60	N	7220	-50	5	-0.69	76386480	10520	22.39	7270	7360	7180	9450	5090	7270	7261.07	2.84	0	558	7616	7442	7256	7082	6896	7350	6990	1180	2180	5000	5370	10	1	23607712	1704	-4.82	0.13	12	0.04	-1498.00	53730.00	10990	20240123	-34.30	6990	20241209	3.29	10990	-34.30	20240123	6990	3.29	20241209	10990	-34.30	20240123	6990	3.29	20241209	0.44	N	071840	5000	1180 억	670425	N	N	3	N	N
91	20241213	150626	55	60.00	KOSPI			N	N	N	Y	60	N	7300	30	2	0.41	68303110	9403	20.01	7270	7360	7180	9450	5090	7270	7263.97	2.84	0	1308	7616	7442	7256	7082	6896	7350	6990	1180	2180	5000	5370	10	1	23607712	1723	-4.87	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-33.58	6990	20241209	4.43	10990	-33.58	20240123	6990	4.43	20241209	10990	-33.58	20240123	6990	4.43	20241209	0.44	N	071840	5000	1180 억	670425	N	N	0	N	N
92	20241213	140627	55	60.00	KOSPI			N	N	N	Y	60	N	7290	20	2	0.28	62559550	8616	18.34	7270	7360	7180	9450	5090	7270	7260.86	2.84	0	1355	7616	7442	7256	7082	6896	7350	6990	1180	2180	5000	5370	10	1	23607712	1721	-4.87	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-33.67	6990	20241209	4.29	10990	-33.67	20240123	6990	4.29	20241209	10990	-33.67	20240123	6990	4.29	20241209	0.44	N	071840	5000	1180 억	670425	N	N	0	N	N
93	20241213	130627	55	60.00	KOSPI			N	N	N	Y	60	N	7290	20	2	0.28	59749300	8231	17.52	7270	7360	7180	9450	5090	7270	7259.06	2.84	0	1303	7616	7442	7256	7082	6896	7350	6990	1180	2180	5000	5370	10	1	23607712	1721	-4.87	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-33.67	6990	20241209	4.29	10990	-33.67	20240123	6990	4.29	20241209	10990	-33.67	20240123	6990	4.29	20241209	0.44	N	071840	5000	1180 억	670425	N	N	0	N	N
94	20241213	120628	55	60.00	KOSPI			N	N	N	Y	60	N	7280	10	2	0.14	54991680	7577	16.12	7270	7360	7180	9450	5090	7270	7257.71	2.84	0	882	7616	7442	7256	7082	6896	7350	6990	1180	2180	5000	5370	10	1	23607712	1719	-4.86	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-33.76	6990	20241209	4.15	10990	-33.76	20240123	6990	4.15	20241209	10990	-33.76	20240123	6990	4.15	20241209	0.44	N	071840	5000	1180 억	670425	N	N	0	N	N
95	20241213	110625	55	60.00	KOSPI			N	N	N	Y	60	N	7310	40	2	0.55	36985750	5104	10.86	7270	7360	7180	9450	5090	7270	7246.42	2.84	0	980	7616	7442	7256	7082	6896	7350	6990	1180	2180	5000	5370	10	1	23607712	1726	-4.88	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-33.48	6990	20241209	4.58	10990	-33.48	20240123	6990	4.58	20241209	10990	-33.48	20240123	6990	4.58	20241209	0.44	N	071840	5000	1180 억	670425	N	N	0	N	N
96	20241213	100625	55	60.00	KOSPI			N	N	N	Y	60	N	7300	30	2	0.41	26800790	3709	7.89	7270	7360	7180	9450	5090	7270	7225.88	2.84	0	1318	7616	7442	7256	7082	6896	7350	6990	1180	2180	5000	5370	10	1	23607712	1723	-4.87	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-33.58	6990	20241209	4.43	10990	-33.58	20240123	6990	4.43	20241209	10990	-33.58	20240123	6990	4.43	20241209	0.44	N	071840	5000	1180 억	670425	N	N	0	N	N
97	20241213	090627	55	60.00	KOSPI			N	N	N	Y	60	N	7180	-90	5	-1.24	2254460	312	0.66	7270	7270	7180	9450	5090	7270	7225.83	2.84	0	-14	7616	7442	7256	7082	6896	7350	6990	1180	2180	5000	5370	10	1	23607712	1695	-4.79	0.13	12	0.00	-1498.00	53730.00	10990	20240123	-34.67	6990	20241209	2.72	10990	-34.67	20240123	6990	2.72	20241209	10990	-34.67	20240123	6990	2.72	20241209	0.44	N	071840	5000	1180 억	670425	N	N	0	N	N
98	20241212	160630	55	60.00	KOSPI			N	N	N	Y	60	N	7270	-80	5	-1.09	338683840	46990	247.88	7320	7430	7070	9550	5150	7350	7207.55	2.84	0	-5914	7536	7442	7376	7282	7216	7410	7250	1180	2200	5000	5430	10	1	23607712	1716	-4.85	0.14	12	0.20	-1498.00	53730.00	10990	20240123	-33.85	6990	20241209	4.01	10990	-33.85	20240123	6990	4.01	20241209	10990	-33.85	20240123	6990	4.01	20241209	0.45	N	071840	5000	1180 억	671396	N	N	6	N	N
99	20241212	150623	55	60.00	KOSPI			N	N	N	Y	60	N	7250	-100	5	-1.36	327751620	45484	239.93	7320	7430	7070	9550	5150	7350	7205.87	2.84	0	-6312	7536	7442	7376	7282	7216	7410	7250	1180	2200	5000	5430	10	1	23607712	1712	-4.84	0.13	12	0.19	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.45	N	071840	5000	1180 억	671396	N	N	6	N	N
100	20241212	140622	55	60.00	KOSPI			N	N	N	Y	60	N	7150	-200	5	-2.72	277133810	38465	202.91	7320	7430	7070	9550	5150	7350	7204.83	2.84	0	-4177	7536	7442	7376	7282	7216	7410	7250	1180	2200	5000	5430	10	1	23607712	1688	-4.77	0.13	12	0.16	-1498.00	53730.00	10990	20240123	-34.94	6990	20241209	2.29	10990	-34.94	20240123	6990	2.29	20241209	10990	-34.94	20240123	6990	2.29	20241209	0.45	N	071840	5000	1180 억	671396	N	N	6	N	N
101	20241212	130620	55	60.00	KOSPI			N	N	N	Y	60	N	7170	-180	5	-2.45	151275450	20817	109.81	7320	7430	7130	9550	5150	7350	7266.92	2.84	0	-1752	7536	7442	7376	7282	7216	7410	7250	1180	2200	5000	5430	10	1	23607712	1693	-4.79	0.13	12	0.09	-1498.00	53730.00	10990	20240123	-34.76	6990	20241209	2.58	10990	-34.76	20240123	6990	2.58	20241209	10990	-34.76	20240123	6990	2.58	20241209	0.45	N	071840	5000	1180 억	671396	N	N	6	N	N
102	20241212	120608	55	60.00	KOSPI			N	N	N	Y	60	N	7250	-100	5	-1.36	103958020	14225	75.04	7320	7430	7240	9550	5150	7350	7308.12	2.84	0	220	7536	7442	7376	7282	7216	7410	7250	1180	2200	5000	5430	10	1	23607712	1712	-4.84	0.13	12	0.06	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	10990	-34.03	20240123	6990	3.72	20241209	10990	-34.03	20240123	6990	3.72	20241209	0.45	N	071840	5000	1180 억	671396	N	N	6	N	N
103	20241212	110619	55	60.00	KOSPI			N	N	N	Y	60	N	7370	20	2	0.27	18030710	2452	12.93	7320	7430	7320	9550	5150	7350	7353.47	2.84	0	-234	7536	7442	7376	7282	7216	7410	7250	1180	2200	5000	5430	10	1	23607712	1740	-4.92	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.94	6990	20241209	5.44	10990	-32.94	20240123	6990	5.44	20241209	10990	-32.94	20240123	6990	5.44	20241209	0.45	N	071840	5000	1180 억	671396	N	N	6	N	N
104	20241212	100617	55	60.00	KOSPI			N	N	N	Y	60	N	7330	-20	5	-0.27	13706110	1863	9.83	7320	7430	7320	9550	5150	7350	7357.01	2.84	0	-236	7536	7442	7376	7282	7216	7410	7250	1180	2200	5000	5430	10	1	23607712	1730	-4.89	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-33.30	6990	20241209	4.86	10990	-33.30	20240123	6990	4.86	20241209	10990	-33.30	20240123	6990	4.86	20241209	0.45	N	071840	5000	1180 억	671396	N	N	6	N	N
105	20241212	090623	55	60.00	KOSPI			N	N	N	Y	60	N	7340	-10	5	-0.14	1149850	157	0.83	7320	7340	7320	9550	5150	7350	7323.89	2.84	0	-26	7536	7442	7376	7282	7216	7410	7250	1180	2200	5000	5430	10	1	23607712	1733	-4.90	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-33.21	6990	20241209	5.01	10990	-33.21	20240123	6990	5.01	20241209	10990	-33.21	20240123	6990	5.01	20241209	0.45	N	071840	5000	1180 억	671396	N	N	6	N	N
106	20241211	160617	55	60.00	KOSPI			N	N	N	Y	60	N	7350	40	2	0.55	139591610	18946	122.72	7380	7470	7310	9500	5120	7310	7367.96	2.84	0	-26	7730	7520	7270	7060	6810	7625	7165	1180	2190	5000	5400	10	1	23607712	1735	-4.91	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-33.12	6990	20241209	5.15	10990	-33.12	20240123	6990	5.15	20241209	10990	-33.12	20240123	6990	5.15	20241209	0.45	N	071840	5000	1180 억	670962	N	N	6	N	N
107	20241211	150455	55	60.00	KOSPI			N	N	N	Y	60	N	7330	20	2	0.27	115296760	15641	101.31	7380	7470	7310	9500	5120	7310	7371.44	2.84	0	2097	7730	7520	7270	7060	6810	7625	7165	1180	2190	5000	5400	10	1	23607712	1730	-4.89	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-33.30	6990	20241209	4.86	10990	-33.30	20240123	6990	4.86	20241209	10990	-33.30	20240123	6990	4.86	20241209	0.45	N	071840	5000	1180 억	670962	N	N	14	N	N
108	20241211	140622	55	60.00	KOSPI			N	N	N	Y	60	N	7340	30	2	0.41	90416480	12249	79.34	7380	7470	7310	9500	5120	7310	7381.54	2.84	0	1915	7730	7520	7270	7060	6810	7625	7165	1180	2190	5000	5400	10	1	23607712	1733	-4.90	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-33.21	6990	20241209	5.01	10990	-33.21	20240123	6990	5.01	20241209	10990	-33.21	20240123	6990	5.01	20241209	0.45	N	071840	5000	1180 억	670962	N	N	14	N	N
109	20241211	130623	55	60.00	KOSPI			N	N	N	Y	60	N	7360	50	2	0.68	70735670	9567	61.97	7380	7470	7310	9500	5120	7310	7393.71	2.84	0	1672	7730	7520	7270	7060	6810	7625	7165	1180	2190	5000	5400	10	1	23607712	1738	-4.91	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-33.03	6990	20241209	5.29	10990	-33.03	20240123	6990	5.29	20241209	10990	-33.03	20240123	6990	5.29	20241209	0.45	N	071840	5000	1180 억	670962	N	N	14	N	N
110	20241211	120624	55	60.00	KOSPI			N	N	N	Y	60	N	7400	90	2	1.23	59823450	8086	52.37	7380	7470	7310	9500	5120	7310	7398.40	2.84	0	1759	7730	7520	7270	7060	6810	7625	7165	1180	2190	5000	5400	10	1	23607712	1747	-4.94	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.67	6990	20241209	5.87	10990	-32.67	20240123	6990	5.87	20241209	10990	-32.67	20240123	6990	5.87	20241209	0.45	N	071840	5000	1180 억	670962	N	N	14	N	N
111	20241211	110621	55	60.00	KOSPI			N	N	N	Y	60	N	7430	120	2	1.64	56792840	7676	49.72	7380	7470	7310	9500	5120	7310	7398.75	2.84	0	1563	7730	7520	7270	7060	6810	7625	7165	1180	2190	5000	5400	10	1	23607712	1754	-4.96	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.39	6990	20241209	6.29	10990	-32.39	20240123	6990	6.29	20241209	10990	-32.39	20240123	6990	6.29	20241209	0.45	N	071840	5000	1180 억	670962	N	N	14	N	N
112	20241211	100623	55	60.00	KOSPI			N	N	N	Y	60	N	7430	120	2	1.64	55604960	7516	48.68	7380	7470	7310	9500	5120	7310	7398.21	2.84	0	1542	7730	7520	7270	7060	6810	7625	7165	1180	2190	5000	5400	10	1	23607712	1754	-4.96	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.39	6990	20241209	6.29	10990	-32.39	20240123	6990	6.29	20241209	10990	-32.39	20240123	6990	6.29	20241209	0.45	N	071840	5000	1180 억	670962	N	N	14	N	N
113	20241211	090626	55	60.00	KOSPI			N	N	N	Y	60	N	7390	80	2	1.09	5926440	802	5.19	7380	7440	7380	9500	5120	7310	7389.58	2.84	0	-511	7730	7520	7270	7060	6810	7625	7165	1180	2190	5000	5400	10	1	23607712	1745	-4.93	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.76	6990	20241209	5.72	10990	-32.76	20240123	6990	5.72	20241209	10990	-32.76	20240123	6990	5.72	20241209	0.45	N	071840	5000	1180 억	670962	N	N	14	N	N
114	20241210	160617	55	60.00	KOSPI			N	N	N	Y	60	N	7310	290	2	4.13	112425180	15313	49.41	7020	7480	7020	9120	4920	7020	7342.04	2.84	0	867	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1726	-4.88	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-33.48	6990	20241209	4.58	10990	-33.48	20240123	6990	4.58	20241209	10990	-33.48	20240123	6990	4.58	20241209	0.45	N	071840	5000	1180 억	669751	N	N	14	N	N
115	20241210	150619	55	60.00	KOSPI			N	N	N	Y	60	N	7430	410	2	5.84	109835940	14959	48.27	7020	7480	7020	9120	4920	7020	7342.47	2.84	0	810	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1754	-4.96	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.39	6990	20241209	6.29	10990	-32.39	20240123	6990	6.29	20241209	10990	-32.39	20240123	6990	6.29	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
116	20241210	140619	55	60.00	KOSPI			N	N	N	Y	60	N	7370	350	2	4.99	100529480	13705	44.23	7020	7480	7020	9120	4920	7020	7335.24	2.84	0	1045	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1740	-4.92	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.94	6990	20241209	5.44	10990	-32.94	20240123	6990	5.44	20241209	10990	-32.94	20240123	6990	5.44	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
117	20241210	130618	55	60.00	KOSPI			N	N	N	Y	60	N	7260	240	2	3.42	98626680	13446	43.39	7020	7480	7020	9120	4920	7020	7335.02	2.84	0	936	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1714	-4.85	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-33.94	6990	20241209	3.86	10990	-33.94	20240123	6990	3.86	20241209	10990	-33.94	20240123	6990	3.86	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
118	20241210	120618	55	60.00	KOSPI			N	N	N	Y	60	N	7380	360	2	5.13	59993920	8178	26.39	7020	7480	7020	9120	4920	7020	7336.01	2.84	0	203	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1742	-4.93	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.85	6990	20241209	5.58	10990	-32.85	20240123	6990	5.58	20241209	10990	-32.85	20240123	6990	5.58	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
119	20241210	110617	55	60.00	KOSPI			N	N	N	Y	60	N	7350	330	2	4.70	53881080	7348	23.71	7020	7480	7020	9120	4920	7020	7332.75	2.84	0	-9	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1735	-4.91	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-33.12	6990	20241209	5.15	10990	-33.12	20240123	6990	5.15	20241209	10990	-33.12	20240123	6990	5.15	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
120	20241210	100618	55	60.00	KOSPI			N	N	N	Y	60	N	7440	420	2	5.98	46643870	6364	20.54	7020	7480	7020	9120	4920	7020	7329.33	2.84	0	-104	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1756	-4.97	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.30	6990	20241209	6.44	10990	-32.30	20240123	6990	6.44	20241209	10990	-32.30	20240123	6990	6.44	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
121	20241210	090622	55	60.00	KOSPI			N	N	N	Y	60	N	7060	40	2	0.57	394580	56	0.18	7020	7070	7020	9120	4920	7020	7046.07	2.84	0	38	7466	7242	7116	6892	6766	7180	6830	1180	2100	5000	5190	10	1	23607712	1667	-4.71	0.13	12	0.00	-1498.00	53730.00	10990	20240123	-35.76	6990	20241209	1.00	10990	-35.76	20240123	6990	1.00	20241209	10990	-35.76	20240123	6990	1.00	20241209	0.45	N	071840	5000	1180 억	669751	N	N	0	N	N
122	20241209	160616	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7020	-310	5	-4.23	218174700	30989	67.43	7060	7340	6990	9520	5140	7330	7040.46	2.86	0	-1936	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1657	-4.69	0.13	12	0.13	-1498.00	53730.00	10990	20240123	-36.12	6990	20241209	0.43	10990	-36.12	20240123	6990	0.43	20241209	10990	-36.12	20240123	6990	0.43	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
123	20241209	150618	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7060	-270	5	-3.68	196805040	27957	60.83	7060	7340	6990	9520	5140	7330	7039.56	2.86	0	-1814	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1667	-4.71	0.13	12	0.12	-1498.00	53730.00	10990	20240123	-35.76	6990	20241209	1.00	10990	-35.76	20240123	6990	1.00	20241209	10990	-35.76	20240123	6990	1.00	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
124	20241209	140617	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7010	-320	5	-4.37	168228450	23883	51.96	7060	7340	6990	9520	5140	7330	7043.86	2.86	0	-1679	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1655	-4.68	0.13	12	0.10	-1498.00	53730.00	10990	20240123	-36.21	6990	20241209	0.29	10990	-36.21	20240123	6990	0.29	20241209	10990	-36.21	20240123	6990	0.29	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
125	20241209	130619	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7020	-310	5	-4.23	153240120	21749	47.32	7060	7340	7000	9520	5140	7330	7045.85	2.86	0	-1507	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1657	-4.69	0.13	12	0.09	-1498.00	53730.00	10990	20240123	-36.12	7000	20241209	0.29	10990	-36.12	20240123	7000	0.29	20241209	10990	-36.12	20240123	7000	0.29	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
126	20241209	120616	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7020	-310	5	-4.23	111800500	15843	34.47	7060	7340	7010	9520	5140	7330	7056.78	2.86	0	-1401	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1657	-4.69	0.13	12	0.07	-1498.00	53730.00	10990	20240123	-36.12	7010	20241209	0.14	10990	-36.12	20240123	7010	0.14	20241209	10990	-36.12	20240123	7010	0.14	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
127	20241209	110617	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7060	-270	5	-3.68	74965140	10599	23.06	7060	7340	7050	9520	5140	7330	7072.85	2.86	0	-1304	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1667	-4.71	0.13	12	0.04	-1498.00	53730.00	10990	20240123	-35.76	7050	20241209	0.14	10990	-35.76	20240123	7050	0.14	20241209	10990	-35.76	20240123	7050	0.14	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
128	20241209	100616	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7070	-260	5	-3.55	56264050	7954	17.31	7060	7340	7050	9520	5140	7330	7073.68	2.86	0	-946	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1669	-4.72	0.13	12	0.03	-1498.00	53730.00	10990	20240123	-35.67	7050	20241209	0.28	10990	-35.67	20240123	7050	0.28	20241209	10990	-35.67	20240123	7050	0.28	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
129	20241209	090613	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7100	-230	5	-3.14	7232230	1022	2.22	7060	7340	7060	9520	5140	7330	7076.55	2.86	0	21	7690	7510	7300	7120	6910	7405	7015	1180	2190	5000	5420	10	1	23607712	1676	-4.74	0.13	12	0.00	-1498.00	53730.00	10990	20240123	-35.40	7060	20241209	0.57	10990	-35.40	20240123	7060	0.57	20241209	10990	-35.40	20240123	7060	0.57	20241209	0.43	N	071840	5000	1180 억	674117	N	N	0	N	N
130	20241206	160611	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7330	-100	5	-1.35	333161100	45959	222.84	7360	7480	7090	9650	5210	7430	7249.09	2.85	0	2081	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1730	-4.89	0.14	12	0.19	-1498.00	53730.00	10990	20240123	-33.30	7090	20241206	3.39	10990	-33.30	20240123	7090	3.39	20241206	10990	-33.30	20240123	7090	3.39	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
131	20241206	150614	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7260	-170	5	-2.29	303926430	41956	203.43	7360	7480	7090	9650	5210	7430	7243.93	2.85	0	3441	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1714	-4.85	0.14	12	0.18	-1498.00	53730.00	10990	20240123	-33.94	7090	20241206	2.40	10990	-33.94	20240123	7090	2.40	20241206	10990	-33.94	20240123	7090	2.40	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
132	20241206	140613	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7240	-190	5	-2.56	287707040	39715	192.57	7360	7480	7090	9650	5210	7430	7244.29	2.85	0	3675	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1709	-4.83	0.13	12	0.17	-1498.00	53730.00	10990	20240123	-34.12	7090	20241206	2.12	10990	-34.12	20240123	7090	2.12	20241206	10990	-34.12	20240123	7090	2.12	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
133	20241206	130613	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7220	-210	5	-2.83	274319680	37858	183.56	7360	7480	7090	9650	5210	7430	7246.02	2.85	0	4031	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1704	-4.82	0.13	12	0.16	-1498.00	53730.00	10990	20240123	-34.30	7090	20241206	1.83	10990	-34.30	20240123	7090	1.83	20241206	10990	-34.30	20240123	7090	1.83	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
134	20241206	120610	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7250	-180	5	-2.42	253215080	34940	169.41	7360	7480	7090	9650	5210	7430	7247.14	2.85	0	3794	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1712	-4.84	0.13	12	0.15	-1498.00	53730.00	10990	20240123	-34.03	7090	20241206	2.26	10990	-34.03	20240123	7090	2.26	20241206	10990	-34.03	20240123	7090	2.26	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
135	20241206	110612	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7200	-230	5	-3.10	141514440	19404	94.08	7360	7480	7190	9650	5210	7430	7293.06	2.85	0	701	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1700	-4.81	0.13	12	0.08	-1498.00	53730.00	10990	20240123	-34.49	7190	20241206	0.14	10990	-34.49	20240123	7190	0.14	20241206	10990	-34.49	20240123	7190	0.14	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
136	20241206	100608	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	7320	-110	5	-1.48	80870260	11045	53.55	7360	7480	7280	9650	5210	7430	7321.89	2.85	0	3536	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1728	-4.89	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-33.39	7280	20241206	0.55	10990	-33.39	20240123	7280	0.55	20241206	10990	-33.39	20240123	7280	0.55	20241206	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
137	20241206	090612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7480	50	2	0.67	2400590	326	1.58	7360	7480	7360	9650	5210	7430	7363.77	2.85	0	-12	7656	7542	7486	7372	7316	7515	7345	1180	2220	5000	5490	10	1	23607712	1766	-4.99	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.94	7330	20241114	2.05	10990	-31.94	20240123	7330	2.05	20241114	10990	-31.94	20240123	7330	2.05	20241114	0.42	N	071840	5000	1180 억	673350	N	N	0	N	N
138	20241205	160602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	20	2	0.27	153878520	20623	81.54	7450	7600	7430	9630	5190	7410	7461.50	2.87	0	-3455	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1754	-4.96	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
139	20241205	150605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	20	2	0.27	141567570	18967	74.99	7450	7600	7430	9630	5190	7410	7463.89	2.87	0	-3360	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1754	-4.96	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
140	20241205	140558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	20	2	0.27	136719580	18315	72.41	7450	7600	7430	9630	5190	7410	7464.90	2.87	0	-3354	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1754	-4.96	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
141	20241205	130602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7450	40	2	0.54	132043720	17686	69.93	7450	7600	7430	9630	5190	7410	7466.00	2.87	0	-3309	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1759	-4.97	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.21	7330	20241114	1.64	10990	-32.21	20240123	7330	1.64	20241114	10990	-32.21	20240123	7330	1.64	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
142	20241205	120603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7450	40	2	0.54	124168890	16629	65.75	7450	7600	7430	9630	5190	7410	7467.01	2.87	0	-2989	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1759	-4.97	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.21	7330	20241114	1.64	10990	-32.21	20240123	7330	1.64	20241114	10990	-32.21	20240123	7330	1.64	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
143	20241205	110602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	30	2	0.40	113385580	15181	60.02	7450	7600	7430	9630	5190	7410	7468.91	2.87	0	-2750	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1756	-4.97	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.30	7330	20241114	1.50	10990	-32.30	20240123	7330	1.50	20241114	10990	-32.30	20240123	7330	1.50	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
144	20241205	100600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7470	60	2	0.81	91835420	12287	48.58	7450	7600	7430	9630	5190	7410	7474.19	2.87	0	-2526	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1763	-4.99	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.03	7330	20241114	1.91	10990	-32.03	20240123	7330	1.91	20241114	10990	-32.03	20240123	7330	1.91	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
145	20241205	090603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7470	60	2	0.81	20199070	2674	10.57	7450	7600	7450	9630	5190	7410	7553.88	2.87	0	-523	7556	7482	7416	7342	7276	7450	7310	1180	2220	5000	5480	10	1	23607712	1763	-4.99	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.03	7330	20241114	1.91	10990	-32.03	20240123	7330	1.91	20241114	10990	-32.03	20240123	7330	1.91	20241114	0.42	N	071840	5000	1180 억	677657	N	N	0	N	N
146	20241204	160553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7410	-110	5	-1.46	187386760	25292	154.44	7480	7490	7350	9770	5270	7520	7408.93	2.88	0	-1608	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1749	-4.95	0.14	12	0.11	-1498.00	53730.00	10990	20240123	-32.58	7330	20241114	1.09	10990	-32.58	20240123	7330	1.09	20241114	10990	-32.58	20240123	7330	1.09	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
147	20241204	150554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	-80	5	-1.06	176701570	23855	145.66	7480	7490	7350	9770	5270	7520	7407.32	2.88	0	-1316	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1756	-4.97	0.14	12	0.10	-1498.00	53730.00	10990	20240123	-32.30	7330	20241114	1.50	10990	-32.30	20240123	7330	1.50	20241114	10990	-32.30	20240123	7330	1.50	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
148	20241204	140553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-130	5	-1.73	163096620	22013	134.41	7480	7490	7350	9770	5270	7520	7409.10	2.88	0	-891	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1745	-4.93	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
149	20241204	130549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	-120	5	-1.60	123164370	16605	101.39	7480	7490	7380	9770	5270	7520	7417.31	2.88	0	-866	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1747	-4.94	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
150	20241204	120548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7410	-110	5	-1.46	115118270	15517	94.75	7480	7490	7380	9770	5270	7520	7418.85	2.88	0	-837	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1749	-4.95	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.58	7330	20241114	1.09	10990	-32.58	20240123	7330	1.09	20241114	10990	-32.58	20240123	7330	1.09	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
151	20241204	110542	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	-90	5	-1.20	76236180	10275	62.74	7480	7490	7390	9770	5270	7520	7419.58	2.88	0	-221	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1754	-4.96	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
152	20241204	100546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7430	-90	5	-1.20	39837770	5369	32.78	7480	7490	7390	9770	5270	7520	7419.96	2.88	0	80	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1754	-4.96	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-32.39	7330	20241114	1.36	10990	-32.39	20240123	7330	1.36	20241114	10990	-32.39	20240123	7330	1.36	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
153	20241204	090553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7490	-30	5	-0.40	3175440	427	2.61	7480	7490	7400	9770	5270	7520	7436.63	2.88	0	55	7720	7620	7480	7380	7240	7670	7430	1180	2250	5000	5560	10	1	23607712	1768	-5.00	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.85	7330	20241114	2.18	10990	-31.85	20240123	7330	2.18	20241114	10990	-31.85	20240123	7330	2.18	20241114	0.43	N	071840	5000	1180 억	679461	N	N	8	N	N
154	20241203	160619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7520	130	2	1.76	121700750	16376	119.20	7350	7580	7340	9600	5180	7390	7431.62	2.89	0	-1638	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1775	-5.02	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.57	7330	20241114	2.59	10990	-31.57	20240123	7330	2.59	20241114	10990	-31.57	20240123	7330	2.59	20241114	0.42	N	071840	5000	1180 억	682311	N	N	8	N	N
155	20241203	150639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7560	170	2	2.30	117795910	15858	115.43	7350	7580	7340	9600	5180	7390	7428.17	2.89	0	-1598	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1785	-5.05	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.21	7330	20241114	3.14	10990	-31.21	20240123	7330	3.14	20241114	10990	-31.21	20240123	7330	3.14	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
156	20241203	140625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7440	50	2	0.68	92149470	12427	90.46	7350	7540	7340	9600	5180	7390	7415.26	2.89	0	-670	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1756	-4.97	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.30	7330	20241114	1.50	10990	-32.30	20240123	7330	1.50	20241114	10990	-32.30	20240123	7330	1.50	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
157	20241203	130628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7450	60	2	0.81	90228500	12169	88.58	7350	7540	7340	9600	5180	7390	7414.62	2.89	0	-598	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1759	-4.97	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.21	7330	20241114	1.64	10990	-32.21	20240123	7330	1.64	20241114	10990	-32.21	20240123	7330	1.64	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
158	20241203	120639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7510	120	2	1.62	83728600	11299	82.25	7350	7540	7340	9600	5180	7390	7410.27	2.89	0	-669	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1773	-5.01	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-31.67	7330	20241114	2.46	10990	-31.67	20240123	7330	2.46	20241114	10990	-31.67	20240123	7330	2.46	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
159	20241203	110622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	10	2	0.14	55502120	7506	54.64	7350	7450	7340	9600	5180	7390	7394.37	2.89	0	65	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1747	-4.94	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
160	20241203	100611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	10	2	0.14	14999000	2034	14.81	7350	7450	7340	9600	5180	7390	7374.14	2.89	0	176	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1747	-4.94	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
161	20241203	090609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7370	-20	5	-0.27	2965930	403	2.93	7350	7400	7340	9600	5180	7390	7359.63	2.89	0	82	7470	7430	7390	7350	7310	7410	7330	1180	2210	5000	5460	10	1	23607712	1740	-4.92	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.94	7330	20241114	0.55	10990	-32.94	20240123	7330	0.55	20241114	10990	-32.94	20240123	7330	0.55	20241114	0.42	N	071840	5000	1180 억	682311	N	N	7	N	N
162	20241202	160554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-10	5	-0.14	101668550	13738	64.37	7400	7430	7350	9620	5180	7400	7400.54	2.90	0	-2950	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1745	-4.93	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	685456	N	N	7	N	N
163	20241202	150637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-10	5	-0.14	100345300	13559	63.53	7400	7430	7350	9620	5180	7400	7400.64	2.90	0	-2931	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1745	-4.93	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
164	20241202	140623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7390	-10	5	-0.14	94748000	12805	60.00	7400	7430	7350	9620	5180	7400	7399.30	2.90	0	-2867	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1745	-4.93	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.76	7330	20241114	0.82	10990	-32.76	20240123	7330	0.82	20241114	10990	-32.76	20240123	7330	0.82	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
165	20241202	130605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	0	3	0.00	90870480	12281	57.54	7400	7430	7350	9620	5180	7400	7399.27	2.90	0	-2800	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1747	-4.94	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
166	20241202	120625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7410	10	2	0.14	83484010	11285	52.87	7400	7430	7350	9620	5180	7400	7397.79	2.90	0	-2344	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1749	-4.95	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.58	7330	20241114	1.09	10990	-32.58	20240123	7330	1.09	20241114	10990	-32.58	20240123	7330	1.09	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
167	20241202	110548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	0	3	0.00	25989100	3511	16.45	7400	7430	7350	9620	5180	7400	7402.19	2.90	0	-1330	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1747	-4.94	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
168	20241202	100555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	0	3	0.00	21211870	2865	13.42	7400	7430	7350	9620	5180	7400	7403.79	2.90	0	-1133	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1747	-4.94	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N
169	20241202	090552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7400	0	3	0.00	1583660	214	1.00	7400	7420	7400	9620	5180	7400	7400.28	2.90	0	-13	7573	7486	7413	7326	7253	7450	7290	1180	2220	5000	5470	10	1	23607712	1747	-4.94	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.67	7330	20241114	0.95	10990	-32.67	20240123	7330	0.95	20241114	10990	-32.67	20240123	7330	0.95	20241114	0.42	N	071840	5000	1180 억	685456	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History