KissMeData/037710/price/prices-20231201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

2024-11-17 15:27:48 +09:00

70 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	20231229	160503	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	695664500	23211	203.07	30300	30450	29700	39350	21250	30300	29971.15	11.99	-1258	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	954454	N	N	7	N	N
3	20231229	150500	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	695664500	23211	203.07	30300	30450	29700	39350	21250	30300	29971.15	11.99	-1258	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	954454	N	N	7	N	N
4	20231229	140500	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	695664500	23211	203.07	30300	30450	29700	39350	21250	30300	29971.15	11.99	-1258	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	954454	N	N	7	N	N
5	20231229	130500	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	695664500	23211	203.07	30300	30450	29700	39350	21250	30300	29971.15	11.99	-1258	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	954454	N	N	7	N	N
6	20231229	120501	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	695664500	23211	203.07	30300	30450	29700	39350	21250	30300	29971.15	11.99	-1258	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	954454	N	N	7	N	N
7	20231229	110442	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	695664500	23211	203.07	30300	30450	29700	39350	21250	30300	29971.15	11.99	-1258	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	954454	N	N	7	N	N
8	20231229	100445	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	695664500	23211	203.07	30300	30450	29700	39350	21250	30300	29971.15	11.99	-1258	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	954454	N	N	7	N	N
9	20231229	090445	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	695664500	23211	203.07	30300	30450	29700	39350	21250	30300	29971.15	11.99	-1258	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	954454	N	N	7	N	N
10	20231228	160441	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	694791200	23182	202.82	30300	30450	29700	39350	21250	30300	29971.15	12.02	488	-1639	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.64	29700	20231228	1.18	38350	-21.64	20230222	29700	1.18	20231228	38350	-21.64	20230222	29700	1.18	20231228	0.35	N	037710	1000	79 억	956200	N	N	7	N	N
11	20231228	150446	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30150	-150	5	-0.50	681101950	22727	198.84	30300	30450	29700	39350	21250	30300	29968.85	12.02	488	-1605	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2399	4.24	0.30	12	0.29	7118.00	98932.00	38350	20230222	-21.38	29700	20231228	1.52	38350	-21.38	20230222	29700	1.52	20231228	38350	-21.38	20230222	29700	1.52	20231228	0.35	N	037710	1000	79 억	956200	N	N	14	N	N
12	20231228	140440	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	30200	-100	5	-0.33	654547000	21845	191.12	30300	30450	29700	39350	21250	30300	29963.24	12.02	488	-1701	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2403	4.24	0.31	12	0.27	7118.00	98932.00	38350	20230222	-21.25	29700	20231228	1.68	38350	-21.25	20230222	29700	1.68	20231228	38350	-21.25	20230222	29700	1.68	20231228	0.35	N	037710	1000	79 억	956200	N	N	14	N	N
13	20231228	130441	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29950	-350	5	-1.16	567712350	18955	165.84	30300	30450	29700	39350	21250	30300	29950.53	12.02	488	-1095	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2383	4.21	0.30	12	0.24	7118.00	98932.00	38350	20230222	-21.90	29700	20231228	0.84	38350	-21.90	20230222	29700	0.84	20231228	38350	-21.90	20230222	29700	0.84	20231228	0.35	N	037710	1000	79 억	956200	N	N	14	N	N
14	20231228	120443	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29900	-400	5	-1.32	535583950	17882	156.45	30300	30450	29700	39350	21250	30300	29951.01	12.02	488	-947	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2379	4.20	0.30	12	0.22	7118.00	98932.00	38350	20230222	-22.03	29700	20231228	0.67	38350	-22.03	20230222	29700	0.67	20231228	38350	-22.03	20230222	29700	0.67	20231228	0.35	N	037710	1000	79 억	956200	N	N	14	N	N
15	20231228	110442	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30050	-250	5	-0.83	308529600	10279	89.93	30300	30450	29800	39350	21250	30300	30015.53	12.02	488	-1167	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2391	4.22	0.30	12	0.13	7118.00	98932.00	38350	20230222	-21.64	29700	20231113	1.18	38350	-21.64	20230222	29700	1.18	20231113	38350	-21.64	20230222	29700	1.18	20231113	0.35	N	037710	1000	79 억	956200	N	N	14	N	N
16	20231228	100440	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30150	-150	5	-0.50	156482000	5206	45.55	30300	30450	29900	39350	21250	30300	30058.01	12.02	488	-977	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2399	4.24	0.30	12	0.07	7118.00	98932.00	38350	20230222	-21.38	29700	20231113	1.52	38350	-21.38	20230222	29700	1.52	20231113	38350	-21.38	20230222	29700	1.52	20231113	0.35	N	037710	1000	79 억	956200	N	N	14	N	N
17	20231228	090440	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30150	-150	5	-0.50	13787800	456	3.99	30300	30450	30050	39350	21250	30300	30236.40	12.02	488	-283	30900	30600	30300	30000	29700	30750	30150	80	9050	1000	22420	50	1	7957190	2399	4.24	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.38	29700	20231113	1.52	38350	-21.38	20230222	29700	1.52	20231113	38350	-21.38	20230222	29700	1.52	20231113	0.35	N	037710	1000	79 억	956200	N	N	14	N	N
18	20231227	160439	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	-1150	5	-3.66	345775100	11403	41.15	30000	30600	30000	40850	22050	31450	30323.17	12.02	93	1220	32216	31832	31516	31132	30816	32025	31325	80	9400	1000	23270	50	1	7957190	2411	4.26	0.31	12	0.14	7118.00	98932.00	38350	20230222	-20.99	29700	20231113	2.02	38350	-20.99	20230222	29700	2.02	20231113	38350	-20.99	20230222	29700	2.02	20231113	0.35	N	037710	1000	79 억	956470	N	N	14	N	N
19	20231227	150444	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	-1050	5	-3.34	341133950	11250	40.60	30000	30600	30000	40850	22050	31450	30323.02	12.02	93	1324	32216	31832	31516	31132	30816	32025	31325	80	9400	1000	23270	50	1	7957190	2419	4.27	0.31	12	0.14	7118.00	98932.00	38350	20230222	-20.73	29700	20231113	2.36	38350	-20.73	20230222	29700	2.36	20231113	38350	-20.73	20230222	29700	2.36	20231113	0.35	N	037710	1000	79 억	956470	N	N	0	N	N
20	20231227	140443	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	-1150	5	-3.66	301723350	9949	35.90	30000	30600	30000	40850	22050	31450	30327.00	12.02	93	1149	32216	31832	31516	31132	30816	32025	31325	80	9400	1000	23270	50	1	7957190	2411	4.26	0.31	12	0.13	7118.00	98932.00	38350	20230222	-20.99	29700	20231113	2.02	38350	-20.99	20230222	29700	2.02	20231113	38350	-20.99	20230222	29700	2.02	20231113	0.35	N	037710	1000	79 억	956470	N	N	0	N	N
21	20231227	130439	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30400	-1050	5	-3.34	265702900	8761	31.61	30000	30600	30000	40850	22050	31450	30327.92	12.02	93	1358	32216	31832	31516	31132	30816	32025	31325	80	9400	1000	23270	50	1	7957190	2419	4.27	0.31	12	0.11	7118.00	98932.00	38350	20230222	-20.73	29700	20231113	2.36	38350	-20.73	20230222	29700	2.36	20231113	38350	-20.73	20230222	29700	2.36	20231113	0.35	N	037710	1000	79 억	956470	N	N	0	N	N
22	20231227	120438	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	-1150	5	-3.66	241789400	7972	28.77	30000	30600	30000	40850	22050	31450	30329.83	12.02	93	1473	32216	31832	31516	31132	30816	32025	31325	80	9400	1000	23270	50	1	7957190	2411	4.26	0.31	12	0.10	7118.00	98932.00	38350	20230222	-20.99	29700	20231113	2.02	38350	-20.99	20230222	29700	2.02	20231113	38350	-20.99	20230222	29700	2.02	20231113	0.35	N	037710	1000	79 억	956470	N	N	0	N	N
23	20231227	110442	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30300	-1150	5	-3.66	217758900	7178	25.90	30000	30600	30000	40850	22050	31450	30336.99	12.02	93	1560	32216	31832	31516	31132	30816	32025	31325	80	9400	1000	23270	50	1	7957190	2411	4.26	0.31	12	0.09	7118.00	98932.00	38350	20230222	-20.99	29700	20231113	2.02	38350	-20.99	20230222	29700	2.02	20231113	38350	-20.99	20230222	29700	2.02	20231113	0.35	N	037710	1000	79 억	956470	N	N	0	N	N
24	20231227	100442	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30350	-1100	5	-3.50	192533750	6346	22.90	30000	30600	30000	40850	22050	31450	30339.39	12.02	93	1565	32216	31832	31516	31132	30816	32025	31325	80	9400	1000	23270	50	1	7957190	2415	4.26	0.31	12	0.08	7118.00	98932.00	38350	20230222	-20.86	29700	20231113	2.19	38350	-20.86	20230222	29700	2.19	20231113	38350	-20.86	20230222	29700	2.19	20231113	0.35	N	037710	1000	79 억	956470	N	N	0	N	N
25	20231227	090442	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30450	-1000	5	-3.18	61057150	2019	7.29	30000	30600	30000	40850	22050	31450	30241.28	12.02	93	645	32216	31832	31516	31132	30816	32025	31325	80	9400	1000	23270	50	1	7957190	2423	4.28	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.60	29700	20231113	2.53	38350	-20.60	20230222	29700	2.53	20231113	38350	-20.60	20230222	29700	2.53	20231113	0.35	N	037710	1000	79 억	956470	N	N	0	N	N
26	20231226	160443	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31450	250	2	0.80	872840750	27656	586.43	31250	31900	31200	40550	21850	31200	31561.12	11.99	-428	2732	31533	31366	31233	31066	30933	31350	31050	80	9350	1000	23080	50	1	7957190	2503	4.42	0.32	12	0.35	7118.00	98932.00	38350	20230222	-17.99	29700	20231113	5.89	38350	-17.99	20230222	29700	5.89	20231113	38350	-17.99	20230222	29700	5.89	20231113	0.35	N	037710	1000	79 억	954376	N	N	0	N	N
27	20231226	150441	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31500	300	2	0.96	593563400	18749	397.56	31250	31900	31250	40550	21850	31200	31658.40	11.99	-428	2073	31533	31366	31233	31066	30933	31350	31050	80	9350	1000	23080	50	1	7957190	2507	4.43	0.32	12	0.24	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	954376	N	N	0	N	N
28	20231226	140442	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31850	650	2	2.08	342988250	10813	229.28	31250	31900	31250	40550	21850	31200	31719.99	11.99	-428	692	31533	31366	31233	31066	30933	31350	31050	80	9350	1000	23080	50	1	7957190	2534	4.47	0.32	12	0.14	7118.00	98932.00	38350	20230222	-16.95	29700	20231113	7.24	38350	-16.95	20230222	29700	7.24	20231113	38350	-16.95	20230222	29700	7.24	20231113	0.35	N	037710	1000	79 억	954376	N	N	0	N	N
29	20231226	130442	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31800	600	2	1.92	306184450	9657	204.77	31250	31850	31250	40550	21850	31200	31705.96	11.99	-428	401	31533	31366	31233	31066	30933	31350	31050	80	9350	1000	23080	50	1	7957190	2530	4.47	0.32	12	0.12	7118.00	98932.00	38350	20230222	-17.08	29700	20231113	7.07	38350	-17.08	20230222	29700	7.07	20231113	38350	-17.08	20230222	29700	7.07	20231113	0.35	N	037710	1000	79 억	954376	N	N	0	N	N
30	20231226	120441	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31750	550	2	1.76	239661600	7566	160.43	31250	31850	31250	40550	21850	31200	31676.13	11.99	-428	357	31533	31366	31233	31066	30933	31350	31050	80	9350	1000	23080	50	1	7957190	2526	4.46	0.32	12	0.10	7118.00	98932.00	38350	20230222	-17.21	29700	20231113	6.90	38350	-17.21	20230222	29700	6.90	20231113	38350	-17.21	20230222	29700	6.90	20231113	0.35	N	037710	1000	79 억	954376	N	N	0	N	N
31	20231226	110444	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31750	550	2	1.76	192175000	6072	128.75	31250	31850	31250	40550	21850	31200	31649.37	11.99	-428	337	31533	31366	31233	31066	30933	31350	31050	80	9350	1000	23080	50	1	7957190	2526	4.46	0.32	12	0.08	7118.00	98932.00	38350	20230222	-17.21	29700	20231113	6.90	38350	-17.21	20230222	29700	6.90	20231113	38350	-17.21	20230222	29700	6.90	20231113	0.35	N	037710	1000	79 억	954376	N	N	0	N	N
32	20231226	100441	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31650	450	2	1.44	73164850	2322	49.24	31250	31650	31250	40550	21850	31200	31509.41	11.99	-428	11	31533	31366	31233	31066	30933	31350	31050	80	9350	1000	23080	50	1	7957190	2518	4.45	0.32	12	0.03	7118.00	98932.00	38350	20230222	-17.47	29700	20231113	6.57	38350	-17.47	20230222	29700	6.57	20231113	38350	-17.47	20230222	29700	6.57	20231113	0.35	N	037710	1000	79 억	954376	N	N	0	N	N
33	20231226	090442	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31400	200	2	0.64	4782000	153	3.24	31250	31400	31250	40550	21850	31200	31254.90	11.99	-428	0	31533	31366	31233	31066	30933	31350	31050	80	9350	1000	23080	50	1	7957190	2499	4.41	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	954376	N	N	0	N	N
34	20231222	160436	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	50	2	0.16	147222250	4716	73.10	31200	31400	31100	40450	21850	31150	31217.61	12.01	737	-737	31550	31350	31250	31050	30950	31300	31000	80	9300	1000	23050	50	1	7957190	2483	4.38	0.32	12	0.06	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955384	N	N	0	N	N
35	20231222	150436	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	0	3	0.00	115281000	3692	57.23	31200	31400	31100	40450	21850	31150	31224.54	12.01	737	-731	31550	31350	31250	31050	30950	31300	31000	80	9300	1000	23050	50	1	7957190	2479	4.38	0.31	12	0.05	7118.00	98932.00	38350	20230222	-18.77	29700	20231113	4.88	38350	-18.77	20230222	29700	4.88	20231113	38350	-18.77	20230222	29700	4.88	20231113	0.35	N	037710	1000	79 억	955384	N	N	0	N	N
36	20231222	140433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	0	3	0.00	82373500	2636	40.86	31200	31400	31100	40450	21850	31150	31249.43	12.01	737	-731	31550	31350	31250	31050	30950	31300	31000	80	9300	1000	23050	50	1	7957190	2479	4.38	0.31	12	0.03	7118.00	98932.00	38350	20230222	-18.77	29700	20231113	4.88	38350	-18.77	20230222	29700	4.88	20231113	38350	-18.77	20230222	29700	4.88	20231113	0.35	N	037710	1000	79 억	955384	N	N	0	N	N
37	20231222	130432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	50	2	0.16	62494750	1999	30.99	31200	31400	31100	40450	21850	31150	31263.01	12.01	737	-762	31550	31350	31250	31050	30950	31300	31000	80	9300	1000	23050	50	1	7957190	2483	4.38	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955384	N	N	0	N	N
38	20231222	120432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	50	2	0.16	45057550	1441	22.34	31200	31400	31100	40450	21850	31150	31268.25	12.01	737	-690	31550	31350	31250	31050	30950	31300	31000	80	9300	1000	23050	50	1	7957190	2483	4.38	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955384	N	N	0	N	N
39	20231222	110434	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	50	2	0.16	35599400	1138	17.64	31200	31400	31100	40450	21850	31150	31282.43	12.01	737	-695	31550	31350	31250	31050	30950	31300	31000	80	9300	1000	23050	50	1	7957190	2483	4.38	0.32	12	0.01	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955384	N	N	0	N	N
40	20231222	100433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	150	2	0.48	33097350	1058	16.40	31200	31400	31100	40450	21850	31150	31282.94	12.01	737	-653	31550	31350	31250	31050	30950	31300	31000	80	9300	1000	23050	50	1	7957190	2491	4.40	0.32	12	0.01	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	955384	N	N	0	N	N
41	20231222	090432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31200	50	2	0.16	62400	2	0.03	31200	31200	31200	40450	21850	31150	31200.00	12.01	737	0	31550	31350	31250	31050	30950	31300	31000	80	9300	1000	23050	50	1	7957190	2483	4.38	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955384	N	N	0	N	N
42	20231221	160431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31150	-250	5	-0.80	200091800	6401	198.97	31400	31450	31150	40800	22000	31400	31259.46	11.99	-85	910	31733	31566	31333	31166	30933	31650	31250	80	9400	1000	23230	50	1	7957190	2479	4.38	0.31	12	0.08	7118.00	98932.00	38350	20230222	-18.77	29700	20231113	4.88	38350	-18.77	20230222	29700	4.88	20231113	38350	-18.77	20230222	29700	4.88	20231113	0.35	N	037710	1000	79 억	954248	N	N	0	N	N
43	20231221	150432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31350	-50	5	-0.16	150556750	4814	149.64	31400	31450	31250	40800	22000	31400	31274.77	11.99	-85	775	31733	31566	31333	31166	30933	31650	31250	80	9400	1000	23230	50	1	7957190	2495	4.40	0.32	12	0.06	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	954248	N	N	0	N	N
44	20231221	140430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	-100	5	-0.32	130415300	4170	129.62	31400	31450	31250	40800	22000	31400	31274.65	11.99	-85	734	31733	31566	31333	31166	30933	31650	31250	80	9400	1000	23230	50	1	7957190	2491	4.40	0.32	12	0.05	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	954248	N	N	0	N	N
45	20231221	130432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	-100	5	-0.32	96246000	3078	95.68	31400	31450	31250	40800	22000	31400	31269.01	11.99	-85	464	31733	31566	31333	31166	30933	31650	31250	80	9400	1000	23230	50	1	7957190	2491	4.40	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	954248	N	N	0	N	N
46	20231221	120433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	-100	5	-0.32	92867350	2970	92.32	31400	31450	31250	40800	22000	31400	31268.47	11.99	-85	437	31733	31566	31333	31166	30933	31650	31250	80	9400	1000	23230	50	1	7957190	2491	4.40	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	954248	N	N	0	N	N
47	20231221	110433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	-100	5	-0.32	29189300	933	29.00	31400	31450	31250	40800	22000	31400	31285.42	11.99	-85	137	31733	31566	31333	31166	30933	31650	31250	80	9400	1000	23230	50	1	7957190	2491	4.40	0.32	12	0.01	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	954248	N	N	0	N	N
48	20231221	100430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31300	-100	5	-0.32	18239750	583	18.12	31400	31450	31250	40800	22000	31400	31286.02	11.99	-85	51	31733	31566	31333	31166	30933	31650	31250	80	9400	1000	23230	50	1	7957190	2491	4.40	0.32	12	0.01	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	954248	N	N	0	N	N
49	20231221	090432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	31400	0	3	0.00	1099050	35	1.09	31400	31450	31400	40800	22000	31400	31401.43	11.99	-85	-20	31733	31566	31333	31166	30933	31650	31250	80	9400	1000	23230	50	1	7957190	2499	4.41	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	954248	N	N	0	N	N
50	20231220	160432	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	250	2	0.80	100611050	3215	30.60	31150	31500	31100	40450	21850	31150	31294.26	12.00	470	-151	31883	31516	31233	30866	30583	31375	30725	80	9300	1000	23050	50	1	7957190	2499	4.41	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	954976	N	N	0	N	N
51	20231220	150456	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	150	2	0.48	95748700	3060	29.12	31150	31500	31100	40450	21850	31150	31290.42	12.00	470	-205	31883	31516	31233	30866	30583	31375	30725	80	9300	1000	23050	50	1	7957190	2491	4.40	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	954976	N	N	0	N	N
52	20231220	140501	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	200	2	0.64	93523500	2989	28.44	31150	31500	31100	40450	21850	31150	31289.23	12.00	470	-175	31883	31516	31233	30866	30583	31375	30725	80	9300	1000	23050	50	1	7957190	2495	4.40	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	954976	N	N	0	N	N
53	20231220	130457	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	200	2	0.64	90698800	2899	27.59	31150	31500	31100	40450	21850	31150	31286.24	12.00	470	-100	31883	31516	31233	30866	30583	31375	30725	80	9300	1000	23050	50	1	7957190	2495	4.40	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	954976	N	N	0	N	N
54	20231220	120430	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	200	2	0.64	84967800	2716	25.85	31150	31500	31100	40450	21850	31150	31284.17	12.00	470	-76	31883	31516	31233	30866	30583	31375	30725	80	9300	1000	23050	50	1	7957190	2495	4.40	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	954976	N	N	0	N	N
55	20231220	110433	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	200	2	0.64	65366450	2091	19.90	31150	31500	31100	40450	21850	31150	31260.86	12.00	470	61	31883	31516	31233	30866	30583	31375	30725	80	9300	1000	23050	50	1	7957190	2495	4.40	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	954976	N	N	0	N	N
56	20231220	100432	57	100.00	KOSPI		유통업	N	N	N	N		N	31200	50	2	0.16	47276500	1513	14.40	31150	31500	31100	40450	21850	31150	31246.86	12.00	470	174	31883	31516	31233	30866	30583	31375	30725	80	9300	1000	23050	50	1	7957190	2483	4.38	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	954976	N	N	0	N	N
57	20231220	090431	57	100.00	KOSPI		유통업	N	N	N	N		N	31100	-50	5	-0.16	2086150	67	0.64	31150	31150	31100	40450	21850	31150	31136.57	12.00	470	-1	31883	31516	31233	30866	30583	31375	30725	80	9300	1000	23050	50	1	7957190	2475	4.37	0.31	12	0.00	7118.00	98932.00	38350	20230222	-18.90	29700	20231113	4.71	38350	-18.90	20230222	29700	4.71	20231113	38350	-18.90	20230222	29700	4.71	20231113	0.35	N	037710	1000	79 억	954976	N	N	0	N	N
58	20231219	160431	57	100.00	KOSPI		유통업	N	N	N	N		N	31150	-250	5	-0.80	327866800	10505	474.69	31600	31600	30950	40800	22000	31400	31210.55	12.00	-700	-1040	31700	31550	31350	31200	31000	31575	31225	80	9400	1000	23230	50	1	7957190	2479	4.38	0.31	12	0.13	7118.00	98932.00	38350	20230222	-18.77	29700	20231113	4.88	38350	-18.77	20230222	29700	4.88	20231113	38350	-18.77	20230222	29700	4.88	20231113	0.35	N	037710	1000	79 억	955074	N	N	0	N	N
59	20231219	150433	57	100.00	KOSPI		유통업	N	N	N	N		N	31150	-250	5	-0.80	318988300	10220	461.82	31600	31600	30950	40800	22000	31400	31212.16	12.00	-700	-855	31700	31550	31350	31200	31000	31575	31225	80	9400	1000	23230	50	1	7957190	2479	4.38	0.31	12	0.13	7118.00	98932.00	38350	20230222	-18.77	29700	20231113	4.88	38350	-18.77	20230222	29700	4.88	20231113	38350	-18.77	20230222	29700	4.88	20231113	0.35	N	037710	1000	79 억	955074	N	N	0	N	N
60	20231219	140431	57	100.00	KOSPI		유통업	N	N	N	N		N	31200	-200	5	-0.64	303578700	9726	439.49	31600	31600	30950	40800	22000	31400	31213.11	12.00	-700	-570	31700	31550	31350	31200	31000	31575	31225	80	9400	1000	23230	50	1	7957190	2483	4.38	0.32	12	0.12	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955074	N	N	0	N	N
61	20231219	130432	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	-50	5	-0.16	137431800	4408	199.19	31600	31600	30950	40800	22000	31400	31177.81	12.00	-700	-390	31700	31550	31350	31200	31000	31575	31225	80	9400	1000	23230	50	1	7957190	2495	4.40	0.32	12	0.06	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	955074	N	N	0	N	N
62	20231219	120433	57	100.00	KOSPI		유통업	N	N	N	N		N	31250	-150	5	-0.48	122440200	3930	177.59	31600	31600	30950	40800	22000	31400	31155.27	12.00	-700	-113	31700	31550	31350	31200	31000	31575	31225	80	9400	1000	23230	50	1	7957190	2487	4.39	0.32	12	0.05	7118.00	98932.00	38350	20230222	-18.51	29700	20231113	5.22	38350	-18.51	20230222	29700	5.22	20231113	38350	-18.51	20230222	29700	5.22	20231113	0.35	N	037710	1000	79 억	955074	N	N	0	N	N
63	20231219	110433	57	100.00	KOSPI		유통업	N	N	N	N		N	31250	-150	5	-0.48	116682200	3746	169.27	31600	31600	30950	40800	22000	31400	31148.48	12.00	-700	-40	31700	31550	31350	31200	31000	31575	31225	80	9400	1000	23230	50	1	7957190	2487	4.39	0.32	12	0.05	7118.00	98932.00	38350	20230222	-18.51	29700	20231113	5.22	38350	-18.51	20230222	29700	5.22	20231113	38350	-18.51	20230222	29700	5.22	20231113	0.35	N	037710	1000	79 억	955074	N	N	0	N	N
64	20231219	100430	57	100.00	KOSPI		유통업	N	N	N	N		N	31200	-200	5	-0.64	94173500	3027	136.78	31600	31600	30950	40800	22000	31400	31111.17	12.00	-700	123	31700	31550	31350	31200	31000	31575	31225	80	9400	1000	23230	50	1	7957190	2483	4.38	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955074	N	N	0	N	N
65	20231219	090431	57	100.00	KOSPI		유통업	N	N	N	N		N	31600	200	2	0.64	158000	5	0.23	31600	31600	31600	40800	22000	31400	31600.00	12.00	-700	0	31700	31550	31350	31200	31000	31575	31225	80	9400	1000	23230	50	1	7957190	2514	4.44	0.32	12	0.00	7118.00	98932.00	38350	20230222	-17.60	29700	20231113	6.40	38350	-17.60	20230222	29700	6.40	20231113	38350	-17.60	20230222	29700	6.40	20231113	0.35	N	037710	1000	79 억	955074	N	N	0	N	N
66	20231218	160431	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	200	2	0.64	69226550	2212	51.24	31400	31500	31150	40550	21850	31200	31295.91	12.01	22	-192	31666	31432	31316	31082	30966	31375	31025	80	9350	1000	23080	50	1	7957190	2499	4.41	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	955969	N	N	0	N	N
67	20231218	150430	57	100.00	KOSPI		유통업	N	N	N	N		N	31250	50	2	0.16	66498100	2125	49.22	31400	31500	31150	40550	21850	31200	31293.22	12.01	22	-126	31666	31432	31316	31082	30966	31375	31025	80	9350	1000	23080	50	1	7957190	2487	4.39	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.51	29700	20231113	5.22	38350	-18.51	20230222	29700	5.22	20231113	38350	-18.51	20230222	29700	5.22	20231113	0.35	N	037710	1000	79 억	955969	N	N	0	N	N
68	20231218	140429	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	100	2	0.32	50992450	1630	37.76	31400	31500	31150	40550	21850	31200	31283.71	12.01	22	-36	31666	31432	31316	31082	30966	31375	31025	80	9350	1000	23080	50	1	7957190	2491	4.40	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	955969	N	N	0	N	N
69	20231218	130429	57	100.00	KOSPI		유통업	N	N	N	N		N	31250	50	2	0.16	40200150	1285	29.77	31400	31500	31150	40550	21850	31200	31284.16	12.01	22	-47	31666	31432	31316	31082	30966	31375	31025	80	9350	1000	23080	50	1	7957190	2487	4.39	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.51	29700	20231113	5.22	38350	-18.51	20230222	29700	5.22	20231113	38350	-18.51	20230222	29700	5.22	20231113	0.35	N	037710	1000	79 억	955969	N	N	0	N	N
70	20231218	120426	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	100	2	0.32	24967250	797	18.46	31400	31500	31200	40550	21850	31200	31326.54	12.01	22	-35	31666	31432	31316	31082	30966	31375	31025	80	9350	1000	23080	50	1	7957190	2491	4.40	0.32	12	0.01	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	955969	N	N	0	N	N
71	20231218	110429	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	100	2	0.32	15023200	479	11.10	31400	31500	31250	40550	21850	31200	31363.67	12.01	22	-20	31666	31432	31316	31082	30966	31375	31025	80	9350	1000	23080	50	1	7957190	2491	4.40	0.32	12	0.01	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	955969	N	N	0	N	N
72	20231218	100427	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	100	2	0.32	11265650	359	8.32	31400	31500	31250	40550	21850	31200	31380.64	12.01	22	-31	31666	31432	31316	31082	30966	31375	31025	80	9350	1000	23080	50	1	7957190	2491	4.40	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	955969	N	N	0	N	N
73	20231218	090425	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	200	2	0.64	314000	10	0.23	31400	31400	31400	40550	21850	31200	31400.00	12.01	22	1	31666	31432	31316	31082	30966	31375	31025	80	9350	1000	23080	50	1	7957190	2499	4.41	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	955969	N	N	0	N	N
74	20231215	160426	57	100.00	KOSPI		유통업	N	N	N	N		N	31200	-100	5	-0.32	135263950	4317	169.36	31350	31550	31200	40650	21950	31300	31332.86	12.01	-209	-392	31700	31500	31400	31200	31100	31450	31150	80	9350	1000	23160	50	1	7957190	2483	4.38	0.32	12	0.05	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955463	N	N	0	N	N
75	20231215	150429	57	100.00	KOSPI		유통업	N	N	N	N		N	31200	-100	5	-0.32	118912250	3793	148.80	31350	31550	31200	40650	21950	31300	31350.45	12.01	-209	-72	31700	31500	31400	31200	31100	31450	31150	80	9350	1000	23160	50	1	7957190	2483	4.38	0.32	12	0.05	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	955463	N	N	0	N	N
76	20231215	140428	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	100	2	0.32	86461550	2755	108.08	31350	31550	31250	40650	21950	31300	31383.50	12.01	-209	184	31700	31500	31400	31200	31100	31450	31150	80	9350	1000	23160	50	1	7957190	2499	4.41	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	955463	N	N	0	N	N
77	20231215	130426	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	0	3	0.00	80236300	2557	100.31	31350	31550	31250	40650	21950	31300	31379.08	12.01	-209	129	31700	31500	31400	31200	31100	31450	31150	80	9350	1000	23160	50	1	7957190	2491	4.40	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	955463	N	N	0	N	N
78	20231215	120426	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	100	2	0.32	71356600	2274	89.21	31350	31550	31250	40650	21950	31300	31379.33	12.01	-209	193	31700	31500	31400	31200	31100	31450	31150	80	9350	1000	23160	50	1	7957190	2499	4.41	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	955463	N	N	0	N	N
79	20231215	110425	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	50	2	0.16	22745400	726	28.48	31350	31500	31250	40650	21950	31300	31329.75	12.01	-209	71	31700	31500	31400	31200	31100	31450	31150	80	9350	1000	23160	50	1	7957190	2495	4.40	0.32	12	0.01	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	955463	N	N	0	N	N
80	20231215	100428	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	100	2	0.32	12002950	383	15.03	31350	31500	31250	40650	21950	31300	31339.30	12.01	-209	45	31700	31500	31400	31200	31100	31450	31150	80	9350	1000	23160	50	1	7957190	2499	4.41	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	955463	N	N	0	N	N
81	20231215	090427	57	100.00	KOSPI		유통업	N	N	N	N		N	31500	200	2	0.64	440450	14	0.55	31350	31500	31350	40650	21950	31300	31460.71	12.01	-209	-3	31700	31500	31400	31200	31100	31450	31150	80	9350	1000	23160	50	1	7957190	2507	4.43	0.32	12	0.00	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	955463	N	N	0	N	N
82	20231214	160424	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	-100	5	-0.32	80065000	2549	72.25	31400	31600	31300	40800	22000	31400	31410.49	12.01	-911	-276	31733	31566	31383	31216	31033	31475	31125	80	9400	1000	23230	50	1	7957190	2491	4.40	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	955868	N	N	0	N	N
83	20231214	150439	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	-50	5	-0.16	69191150	2202	62.41	31400	31600	31300	40800	22000	31400	31421.96	12.01	-911	-240	31733	31566	31383	31216	31033	31475	31125	80	9400	1000	23230	50	1	7957190	2495	4.40	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	955868	N	N	0	N	N
84	20231214	140435	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	0	3	0.00	61732850	1964	55.67	31400	31600	31350	40800	22000	31400	31432.20	12.01	-911	-218	31733	31566	31383	31216	31033	31475	31125	80	9400	1000	23230	50	1	7957190	2499	4.41	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	955868	N	N	0	N	N
85	20231214	130434	57	100.00	KOSPI		유통업	N	N	N	N		N	31500	100	2	0.32	53264800	1694	48.02	31400	31600	31350	40800	22000	31400	31443.21	12.01	-911	-92	31733	31566	31383	31216	31033	31475	31125	80	9400	1000	23230	50	1	7957190	2507	4.43	0.32	12	0.02	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	955868	N	N	0	N	N
86	20231214	120444	57	100.00	KOSPI		유통업	N	N	N	N		N	31500	100	2	0.32	42619950	1356	38.44	31400	31600	31350	40800	22000	31400	31430.64	12.01	-911	-15	31733	31566	31383	31216	31033	31475	31125	80	9400	1000	23230	50	1	7957190	2507	4.43	0.32	12	0.02	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	955868	N	N	0	N	N
87	20231214	110425	57	100.00	KOSPI		유통업	N	N	N	N		N	31450	50	2	0.16	26236200	834	23.64	31400	31600	31350	40800	22000	31400	31458.27	12.01	-911	-83	31733	31566	31383	31216	31033	31475	31125	80	9400	1000	23230	50	1	7957190	2503	4.42	0.32	12	0.01	7118.00	98932.00	38350	20230222	-17.99	29700	20231113	5.89	38350	-17.99	20230222	29700	5.89	20231113	38350	-17.99	20230222	29700	5.89	20231113	0.35	N	037710	1000	79 억	955868	N	N	0	N	N
88	20231214	100421	57	100.00	KOSPI		유통업	N	N	N	N		N	31550	150	2	0.48	10578200	336	9.52	31400	31600	31350	40800	22000	31400	31482.74	12.01	-911	-25	31733	31566	31383	31216	31033	31475	31125	80	9400	1000	23230	50	1	7957190	2510	4.43	0.32	12	0.00	7118.00	98932.00	38350	20230222	-17.73	29700	20231113	6.23	38350	-17.73	20230222	29700	6.23	20231113	38350	-17.73	20230222	29700	6.23	20231113	0.35	N	037710	1000	79 억	955868	N	N	0	N	N
89	20231214	090409	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	0	3	0.00	1538850	49	1.39	31400	31450	31400	40800	22000	31400	31405.10	12.01	-911	-4	31733	31566	31383	31216	31033	31475	31125	80	9400	1000	23230	50	1	7957190	2499	4.41	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	955868	N	N	0	N	N
90	20231213	160423	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	-50	5	-0.16	110615400	3528	71.46	31500	31550	31200	40850	22050	31450	31353.57	12.02	-130	-152	31883	31666	31483	31266	31083	31575	31175	80	9400	1000	23270	50	1	7957190	2499	4.41	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	956176	N	N	0	N	N
91	20231213	150433	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	-150	5	-0.48	110144500	3513	71.16	31500	31550	31200	40850	22050	31450	31353.40	12.02	-130	-150	31883	31666	31483	31266	31083	31575	31175	80	9400	1000	23270	50	1	7957190	2491	4.40	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	956176	N	N	0	N	N
92	20231213	140433	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	-100	5	-0.32	101220750	3228	65.38	31500	31550	31200	40850	22050	31450	31357.11	12.02	-130	-93	31883	31666	31483	31266	31083	31575	31175	80	9400	1000	23270	50	1	7957190	2495	4.40	0.32	12	0.04	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	956176	N	N	0	N	N
93	20231213	130431	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	-150	5	-0.48	84967650	2708	54.85	31500	31550	31250	40850	22050	31450	31376.53	12.02	-130	-127	31883	31666	31483	31266	31083	31575	31175	80	9400	1000	23270	50	1	7957190	2491	4.40	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	956176	N	N	0	N	N
94	20231213	120431	57	100.00	KOSPI		유통업	N	N	N	N		N	31250	-200	5	-0.64	65507550	2086	42.25	31500	31550	31250	40850	22050	31450	31403.43	12.02	-130	70	31883	31666	31483	31266	31083	31575	31175	80	9400	1000	23270	50	1	7957190	2487	4.39	0.32	12	0.03	7118.00	98932.00	38350	20230222	-18.51	29700	20231113	5.22	38350	-18.51	20230222	29700	5.22	20231113	38350	-18.51	20230222	29700	5.22	20231113	0.35	N	037710	1000	79 억	956176	N	N	0	N	N
95	20231213	110432	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	-50	5	-0.16	51578400	1642	33.26	31500	31550	31300	40850	22050	31450	31411.94	12.02	-130	67	31883	31666	31483	31266	31083	31575	31175	80	9400	1000	23270	50	1	7957190	2499	4.41	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	956176	N	N	0	N	N
96	20231213	100436	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	-50	5	-0.16	39015050	1242	25.16	31500	31550	31300	40850	22050	31450	31413.08	12.02	-130	-48	31883	31666	31483	31266	31083	31575	31175	80	9400	1000	23270	50	1	7957190	2499	4.41	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	956176	N	N	0	N	N
97	20231213	090426	57	100.00	KOSPI		유통업	N	N	N	N		N	31500	50	2	0.16	126000	4	0.08	31500	31500	31500	40850	22050	31450	31500.00	12.02	-130	-3	31883	31666	31483	31266	31083	31575	31175	80	9400	1000	23270	50	1	7957190	2507	4.43	0.32	12	0.00	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	956176	N	N	0	N	N
98	20231212	160413	57	100.00	KOSPI		유통업	N	N	N	N		N	31450	-50	5	-0.16	155753950	4937	59.76	31500	31700	31300	40950	22050	31500	31548.30	12.02	-552	-560	31800	31650	31350	31200	30900	31725	31275	80	9450	1000	23310	50	1	7957190	2503	4.42	0.32	12	0.06	7118.00	98932.00	38350	20230222	-17.99	29700	20231113	5.89	38350	-17.99	20230222	29700	5.89	20231113	38350	-17.99	20230222	29700	5.89	20231113	0.35	N	037710	1000	79 억	956626	N	N	0	N	N
99	20231212	150418	57	100.00	KOSPI		유통업	N	N	N	N		N	31550	50	2	0.16	148449150	4705	56.95	31500	31700	31300	40950	22050	31500	31551.36	12.02	-552	-485	31800	31650	31350	31200	30900	31725	31275	80	9450	1000	23310	50	1	7957190	2510	4.43	0.32	12	0.06	7118.00	98932.00	38350	20230222	-17.73	29700	20231113	6.23	38350	-17.73	20230222	29700	6.23	20231113	38350	-17.73	20230222	29700	6.23	20231113	0.35	N	037710	1000	79 억	956626	N	N	0	N	N
100	20231212	140403	57	100.00	KOSPI		유통업	N	N	N	N		N	31500	0	3	0.00	114487000	3627	43.91	31500	31700	31300	40950	22050	31500	31565.21	12.02	-552	-338	31800	31650	31350	31200	30900	31725	31275	80	9450	1000	23310	50	1	7957190	2507	4.43	0.32	12	0.05	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	956626	N	N	0	N	N
101	20231212	130359	57	100.00	KOSPI		유통업	N	N	N	N		N	31500	0	3	0.00	86086400	2728	33.02	31500	31700	31300	40950	22050	31500	31556.60	12.02	-552	-347	31800	31650	31350	31200	30900	31725	31275	80	9450	1000	23310	50	1	7957190	2507	4.43	0.32	12	0.03	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	956626	N	N	0	N	N
102	20231212	120358	57	100.00	KOSPI		유통업	N	N	N	N		N	31550	50	2	0.16	81739150	2590	31.35	31500	31700	31300	40950	22050	31500	31559.52	12.02	-552	-370	31800	31650	31350	31200	30900	31725	31275	80	9450	1000	23310	50	1	7957190	2510	4.43	0.32	12	0.03	7118.00	98932.00	38350	20230222	-17.73	29700	20231113	6.23	38350	-17.73	20230222	29700	6.23	20231113	38350	-17.73	20230222	29700	6.23	20231113	0.35	N	037710	1000	79 억	956626	N	N	0	N	N
103	20231212	110401	57	100.00	KOSPI		유통업	N	N	N	N		N	31700	200	2	0.63	51840950	1642	19.88	31500	31700	31300	40950	22050	31500	31571.83	12.02	-552	-223	31800	31650	31350	31200	30900	31725	31275	80	9450	1000	23310	50	1	7957190	2522	4.45	0.32	12	0.02	7118.00	98932.00	38350	20230222	-17.34	29700	20231113	6.73	38350	-17.34	20230222	29700	6.73	20231113	38350	-17.34	20230222	29700	6.73	20231113	0.35	N	037710	1000	79 억	956626	N	N	0	N	N
104	20231212	100418	57	100.00	KOSPI		유통업	N	N	N	N		N	31500	0	3	0.00	28782850	913	11.05	31500	31700	31300	40950	22050	31500	31525.58	12.02	-552	-105	31800	31650	31350	31200	30900	31725	31275	80	9450	1000	23310	50	1	7957190	2507	4.43	0.32	12	0.01	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	956626	N	N	0	N	N
105	20231212	090414	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	-100	5	-0.32	5949200	189	2.29	31500	31500	31300	40950	22050	31500	31477.25	12.02	-552	-97	31800	31650	31350	31200	30900	31725	31275	80	9450	1000	23310	50	1	7957190	2499	4.41	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	956626	N	N	0	N	N
106	20231211	160417	57	100.00	KOSPI		유통업	N	N	N	N		N	31500	400	2	1.29	259100050	8261	56.61	31100	31500	31050	40400	21800	31100	31364.23	11.89	-7113	8	31533	31316	31083	30866	30633	31425	30975	80	9300	1000	23010	50	1	7957190	2507	4.43	0.32	12	0.10	7118.00	98932.00	38350	20230222	-17.86	29700	20231113	6.06	38350	-17.86	20230222	29700	6.06	20231113	38350	-17.86	20230222	29700	6.06	20231113	0.35	N	037710	1000	79 억	945939	N	N	0	N	N
107	20231211	150415	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	300	2	0.96	222842500	7109	48.72	31100	31450	31050	40400	21800	31100	31346.53	11.89	-7113	237	31533	31316	31083	30866	30633	31425	30975	80	9300	1000	23010	50	1	7957190	2499	4.41	0.32	12	0.09	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	945939	N	N	0	N	N
108	20231211	140415	57	100.00	KOSPI		유통업	N	N	N	N		N	31450	350	2	1.13	186816600	5962	40.86	31100	31450	31050	40400	21800	31100	31334.55	11.89	-7113	57	31533	31316	31083	30866	30633	31425	30975	80	9300	1000	23010	50	1	7957190	2503	4.42	0.32	12	0.07	7118.00	98932.00	38350	20230222	-17.99	29700	20231113	5.89	38350	-17.99	20230222	29700	5.89	20231113	38350	-17.99	20230222	29700	5.89	20231113	0.35	N	037710	1000	79 억	945939	N	N	0	N	N
109	20231211	130417	57	100.00	KOSPI		유통업	N	N	N	N		N	31350	250	2	0.80	130742500	4176	28.62	31100	31450	31050	40400	21800	31100	31308.07	11.89	-7113	-6	31533	31316	31083	30866	30633	31425	30975	80	9300	1000	23010	50	1	7957190	2495	4.40	0.32	12	0.05	7118.00	98932.00	38350	20230222	-18.25	29700	20231113	5.56	38350	-18.25	20230222	29700	5.56	20231113	38350	-18.25	20230222	29700	5.56	20231113	0.35	N	037710	1000	79 억	945939	N	N	0	N	N
110	20231211	120416	57	100.00	KOSPI		유통업	N	N	N	N		N	31400	300	2	0.96	116631550	3726	25.53	31100	31450	31050	40400	21800	31100	31302.08	11.89	-7113	-22	31533	31316	31083	30866	30633	31425	30975	80	9300	1000	23010	50	1	7957190	2499	4.41	0.32	12	0.05	7118.00	98932.00	38350	20230222	-18.12	29700	20231113	5.72	38350	-18.12	20230222	29700	5.72	20231113	38350	-18.12	20230222	29700	5.72	20231113	0.35	N	037710	1000	79 억	945939	N	N	0	N	N
111	20231211	110414	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	200	2	0.64	49337050	1581	10.83	31100	31400	31050	40400	21800	31100	31206.23	11.89	-7113	-31	31533	31316	31083	30866	30633	31425	30975	80	9300	1000	23010	50	1	7957190	2491	4.40	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.35	N	037710	1000	79 억	945939	N	N	0	N	N
112	20231211	100415	57	100.00	KOSPI		유통업	N	N	N	N		N	31200	100	2	0.32	17404500	559	3.83	31100	31400	31050	40400	21800	31100	31135.06	11.89	-7113	-38	31533	31316	31083	30866	30633	31425	30975	80	9300	1000	23010	50	1	7957190	2483	4.38	0.32	12	0.01	7118.00	98932.00	38350	20230222	-18.64	29700	20231113	5.05	38350	-18.64	20230222	29700	5.05	20231113	38350	-18.64	20230222	29700	5.05	20231113	0.35	N	037710	1000	79 억	945939	N	N	0	N	N
113	20231211	090413	57	100.00	KOSPI		유통업	N	N	N	N		N	31050	-50	5	-0.16	2643200	85	0.58	31100	31100	31050	40400	21800	31100	31096.47	11.89	-7113	-8	31533	31316	31083	30866	30633	31425	30975	80	9300	1000	23010	50	1	7957190	2471	4.36	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.04	29700	20231113	4.55	38350	-19.04	20230222	29700	4.55	20231113	38350	-19.04	20230222	29700	4.55	20231113	0.35	N	037710	1000	79 억	945939	N	N	0	N	N
114	20231208	160411	57	100.00	KOSPI		유통업	N	N	N	N		N	31100	50	2	0.16	453109750	14592	239.29	31050	31300	30850	40350	21750	31050	31051.93	11.89	0	6569	31316	31182	30966	30832	30616	31250	30900	80	9300	1000	22970	50	1	7957190	2475	4.37	0.31	12	0.18	7118.00	98932.00	38350	20230222	-18.90	29700	20231113	4.71	38350	-18.90	20230222	29700	4.71	20231113	38350	-18.90	20230222	29700	4.71	20231113	0.36	N	037710	1000	79 억	945939	N	N	0	N	N
115	20231208	150412	57	100.00	KOSPI		유통업	N	N	N	N		N	31000	-50	5	-0.16	444343750	14309	234.65	31050	31300	30850	40350	21750	31050	31053.45	11.89	0	6519	31316	31182	30966	30832	30616	31250	30900	80	9300	1000	22970	50	1	7957190	2467	4.36	0.31	12	0.18	7118.00	98932.00	38350	20230222	-19.17	29700	20231113	4.38	38350	-19.17	20230222	29700	4.38	20231113	38350	-19.17	20230222	29700	4.38	20231113	0.36	N	037710	1000	79 억	945939	N	N	0	N	N
116	20231208	140411	57	100.00	KOSPI		유통업	N	N	N	N		N	31050	0	3	0.00	424562600	13671	224.19	31050	31300	30850	40350	21750	31050	31055.71	11.89	0	6460	31316	31182	30966	30832	30616	31250	30900	80	9300	1000	22970	50	1	7957190	2471	4.36	0.31	12	0.17	7118.00	98932.00	38350	20230222	-19.04	29700	20231113	4.55	38350	-19.04	20230222	29700	4.55	20231113	38350	-19.04	20230222	29700	4.55	20231113	0.36	N	037710	1000	79 억	945939	N	N	0	N	N
117	20231208	130410	57	100.00	KOSPI		유통업	N	N	N	N		N	30900	-150	5	-0.48	377679350	12156	199.34	31050	31300	30850	40350	21750	31050	31069.38	11.89	0	5837	31316	31182	30966	30832	30616	31250	30900	80	9300	1000	22970	50	1	7957190	2459	4.34	0.31	12	0.15	7118.00	98932.00	38350	20230222	-19.43	29700	20231113	4.04	38350	-19.43	20230222	29700	4.04	20231113	38350	-19.43	20230222	29700	4.04	20231113	0.36	N	037710	1000	79 억	945939	N	N	0	N	N
118	20231208	120407	57	100.00	KOSPI		유통업	N	N	N	N		N	31050	0	3	0.00	338274000	10883	178.47	31050	31300	30850	40350	21750	31050	31082.79	11.89	0	5134	31316	31182	30966	30832	30616	31250	30900	80	9300	1000	22970	50	1	7957190	2471	4.36	0.31	12	0.14	7118.00	98932.00	38350	20230222	-19.04	29700	20231113	4.55	38350	-19.04	20230222	29700	4.55	20231113	38350	-19.04	20230222	29700	4.55	20231113	0.36	N	037710	1000	79 억	945939	N	N	0	N	N
119	20231208	110407	57	100.00	KOSPI		유통업	N	N	N	N		N	31150	100	2	0.32	271342250	8721	143.01	31050	31300	31000	40350	21750	31050	31113.66	11.89	0	3836	31316	31182	30966	30832	30616	31250	30900	80	9300	1000	22970	50	1	7957190	2479	4.38	0.31	12	0.11	7118.00	98932.00	38350	20230222	-18.77	29700	20231113	4.88	38350	-18.77	20230222	29700	4.88	20231113	38350	-18.77	20230222	29700	4.88	20231113	0.36	N	037710	1000	79 억	945939	N	N	0	N	N
120	20231208	100413	57	100.00	KOSPI		유통업	N	N	N	N		N	31250	200	2	0.64	55672950	1784	29.26	31050	31300	31050	40350	21750	31050	31206.81	11.89	0	660	31316	31182	30966	30832	30616	31250	30900	80	9300	1000	22970	50	1	7957190	2487	4.39	0.32	12	0.02	7118.00	98932.00	38350	20230222	-18.51	29700	20231113	5.22	38350	-18.51	20230222	29700	5.22	20231113	38350	-18.51	20230222	29700	5.22	20231113	0.36	N	037710	1000	79 억	945939	N	N	0	N	N
121	20231208	090408	57	100.00	KOSPI		유통업	N	N	N	N		N	31300	250	2	0.81	3020200	97	1.59	31050	31300	31050	40350	21750	31050	31136.08	11.89	0	-3	31316	31182	30966	30832	30616	31250	30900	80	9300	1000	22970	50	1	7957190	2491	4.40	0.32	12	0.00	7118.00	98932.00	38350	20230222	-18.38	29700	20231113	5.39	38350	-18.38	20230222	29700	5.39	20231113	38350	-18.38	20230222	29700	5.39	20231113	0.36	N	037710	1000	79 억	945939	N	N	0	N	N
122	20231207	160407	57	100.00	KOSPI		유통업	N	N	N	N		N	31050	250	2	0.81	188689900	6097	198.53	30900	31100	30750	40000	21600	30800	30947.97	11.87	0	3549	31033	30916	30783	30666	30533	30975	30725	80	9200	1000	22790	50	1	7957190	2471	4.36	0.31	12	0.08	7118.00	98932.00	38350	20230222	-19.04	29700	20231113	4.55	38350	-19.04	20230222	29700	4.55	20231113	38350	-19.04	20230222	29700	4.55	20231113	0.36	N	037710	1000	79 억	944246	N	N	4	N	N
123	20231207	150409	57	100.00	KOSPI		유통업	N	N	N	N		N	31100	300	2	0.97	183939850	5944	193.55	30900	31100	30750	40000	21600	30800	30945.47	11.87	0	3423	31033	30916	30783	30666	30533	30975	30725	80	9200	1000	22790	50	1	7957190	2475	4.37	0.31	12	0.07	7118.00	98932.00	38350	20230222	-18.90	29700	20231113	4.71	38350	-18.90	20230222	29700	4.71	20231113	38350	-18.90	20230222	29700	4.71	20231113	0.36	N	037710	1000	79 억	944246	N	N	4	N	N
124	20231207	140407	57	100.00	KOSPI		유통업	N	N	N	N		N	31000	200	2	0.65	139841450	4523	147.28	30900	31050	30750	40000	21600	30800	30917.85	11.87	0	2616	31033	30916	30783	30666	30533	30975	30725	80	9200	1000	22790	50	1	7957190	2467	4.36	0.31	12	0.06	7118.00	98932.00	38350	20230222	-19.17	29700	20231113	4.38	38350	-19.17	20230222	29700	4.38	20231113	38350	-19.17	20230222	29700	4.38	20231113	0.36	N	037710	1000	79 억	944246	N	N	4	N	N
125	20231207	130409	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	150	2	0.49	98184800	3179	103.52	30900	31000	30750	40000	21600	30800	30885.44	11.87	0	1791	31033	30916	30783	30666	30533	30975	30725	80	9200	1000	22790	50	1	7957190	2463	4.35	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.36	N	037710	1000	79 억	944246	N	N	4	N	N
126	20231207	120409	57	100.00	KOSPI		유통업	N	N	N	N		N	30950	150	2	0.49	96206050	3115	101.43	30900	31000	30750	40000	21600	30800	30884.77	11.87	0	1730	31033	30916	30783	30666	30533	30975	30725	80	9200	1000	22790	50	1	7957190	2463	4.35	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.30	29700	20231113	4.21	38350	-19.30	20230222	29700	4.21	20231113	38350	-19.30	20230222	29700	4.21	20231113	0.36	N	037710	1000	79 억	944246	N	N	4	N	N
127	20231207	110405	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	0	3	0.00	65707550	2128	69.29	30900	30950	30750	40000	21600	30800	30877.61	11.87	0	989	31033	30916	30783	30666	30533	30975	30725	80	9200	1000	22790	50	1	7957190	2451	4.33	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	944246	N	N	4	N	N
128	20231207	100405	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	50	2	0.16	32817000	1064	34.65	30900	30900	30750	40000	21600	30800	30843.05	11.87	0	443	31033	30916	30783	30666	30533	30975	30725	80	9200	1000	22790	50	1	7957190	2455	4.33	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.36	N	037710	1000	79 억	944246	N	N	4	N	N
129	20231207	090410	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	0	3	0.00	1356700	44	1.43	30900	30900	30800	40000	21600	30800	30834.09	11.87	0	22	31033	30916	30783	30666	30533	30975	30725	80	9200	1000	22790	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	944246	N	N	4	N	N
130	20231206	160401	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30800	100	2	0.33	94519950	3071	26.58	30700	30900	30650	39900	21500	30700	30778.23	11.86	0	956	30966	30832	30666	30532	30366	30750	30450	80	9200	1000	22710	50	1	7957190	2451	4.33	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	943702	N	N	4	N	N
131	20231206	150410	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30800	100	2	0.33	69202950	2250	19.47	30700	30850	30650	39900	21500	30700	30756.87	11.86	0	759	30966	30832	30666	30532	30366	30750	30450	80	9200	1000	22710	50	1	7957190	2451	4.33	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	943702	N	N	2	N	N
132	20231206	140407	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30800	100	2	0.33	46974150	1528	13.22	30700	30850	30650	39900	21500	30700	30742.24	11.86	0	399	30966	30832	30666	30532	30366	30750	30450	80	9200	1000	22710	50	1	7957190	2451	4.33	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	943702	N	N	2	N	N
133	20231206	130405	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30700	0	3	0.00	28812150	938	8.12	30700	30850	30650	39900	21500	30700	30716.58	11.86	0	315	30966	30832	30666	30532	30366	30750	30450	80	9200	1000	22710	50	1	7957190	2443	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	943702	N	N	2	N	N
134	20231206	120403	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30700	0	3	0.00	24361050	793	6.86	30700	30850	30650	39900	21500	30700	30720.11	11.86	0	271	30966	30832	30666	30532	30366	30750	30450	80	9200	1000	22710	50	1	7957190	2443	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	943702	N	N	2	N	N
135	20231206	110409	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30700	0	3	0.00	15122400	492	4.26	30700	30850	30700	39900	21500	30700	30736.59	11.86	0	149	30966	30832	30666	30532	30366	30750	30450	80	9200	1000	22710	50	1	7957190	2443	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	943702	N	N	2	N	N
136	20231206	100405	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30750	50	2	0.16	10576950	344	2.98	30700	30850	30700	39900	21500	30700	30746.95	11.86	0	124	30966	30832	30666	30532	30366	30750	30450	80	9200	1000	22710	50	1	7957190	2447	4.32	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	943702	N	N	2	N	N
137	20231206	090406	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30700	0	3	0.00	3254200	106	0.92	30700	30700	30700	39900	21500	30700	30700.00	11.86	0	74	30966	30832	30666	30532	30366	30750	30450	80	9200	1000	22710	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	943702	N	N	2	N	N
138	20231205	160406	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30700	-50	5	-0.16	353676750	11554	305.26	30750	30800	30500	39950	21550	30750	30610.76	11.82	0	5299	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2443	4.31	0.31	12	0.15	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	940372	N	N	2	N	N
139	20231205	150406	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30600	-150	5	-0.49	347875250	11365	300.26	30750	30800	30500	39950	21550	30750	30609.35	11.82	0	5288	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2435	4.30	0.31	12	0.14	7118.00	98932.00	38350	20230222	-20.21	29700	20231113	3.03	38350	-20.21	20230222	29700	3.03	20231113	38350	-20.21	20230222	29700	3.03	20231113	0.36	N	037710	1000	79 억	940372	N	N	3	N	N
140	20231205	140406	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30650	-100	5	-0.33	283336300	9259	244.62	30750	30800	30500	39950	21550	30750	30601.18	11.82	0	4461	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2439	4.31	0.31	12	0.12	7118.00	98932.00	38350	20230222	-20.08	29700	20231113	3.20	38350	-20.08	20230222	29700	3.20	20231113	38350	-20.08	20230222	29700	3.20	20231113	0.36	N	037710	1000	79 억	940372	N	N	3	N	N
141	20231205	130406	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30700	-50	5	-0.16	218586000	7143	188.72	30750	30800	30500	39950	21550	30750	30601.43	11.82	0	3479	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2443	4.31	0.31	12	0.09	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	940372	N	N	3	N	N
142	20231205	120403	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30600	-150	5	-0.49	148545900	4852	128.19	30750	30800	30500	39950	21550	30750	30615.40	11.82	0	2222	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2435	4.30	0.31	12	0.06	7118.00	98932.00	38350	20230222	-20.21	29700	20231113	3.03	38350	-20.21	20230222	29700	3.03	20231113	38350	-20.21	20230222	29700	3.03	20231113	0.36	N	037710	1000	79 억	940372	N	N	3	N	N
143	20231205	110403	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30550	-200	5	-0.65	84931800	2771	73.21	30750	30800	30550	39950	21550	30750	30650.23	11.82	0	1091	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2431	4.29	0.31	12	0.03	7118.00	98932.00	38350	20230222	-20.34	29700	20231113	2.86	38350	-20.34	20230222	29700	2.86	20231113	38350	-20.34	20230222	29700	2.86	20231113	0.36	N	037710	1000	79 억	940372	N	N	3	N	N
144	20231205	100404	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30700	-50	5	-0.16	14293500	465	12.29	30750	30800	30700	39950	21550	30750	30738.71	11.82	0	109	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2443	4.31	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	940372	N	N	3	N	N
145	20231205	090402	00	40.00	KOSPI		유통업	N	N	N	N	40	N	30750	0	3	0.00	4212900	137	3.62	30750	30800	30750	39950	21550	30750	30751.09	11.82	0	22	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	940372	N	N	3	N	N
146	20231204	160403	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	113709150	3695	140.49	30800	30850	30700	39950	21550	30750	30773.79	11.81	0	-660	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	939942	N	N	3	N	N
147	20231204	150404	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	-50	5	-0.16	111588000	3626	137.87	30800	30850	30700	39950	21550	30750	30774.41	11.81	0	-634	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2443	4.31	0.31	12	0.05	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	939942	N	N	0	N	N
148	20231204	140401	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	94343300	3065	116.54	30800	30850	30700	39950	21550	30750	30780.85	11.81	0	-383	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.04	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	939942	N	N	0	N	N
149	20231204	130401	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	79380350	2578	98.02	30800	30850	30700	39950	21550	30750	30791.45	11.81	0	-125	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	939942	N	N	0	N	N
150	20231204	120401	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	71731700	2329	88.56	30800	30850	30700	39950	21550	30750	30799.36	11.81	0	-166	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	939942	N	N	0	N	N
151	20231204	110402	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	50	2	0.16	56228550	1825	69.39	30800	30850	30700	39950	21550	30750	30810.16	11.81	0	-159	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2451	4.33	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	939942	N	N	0	N	N
152	20231204	100402	57	100.00	KOSPI		유통업	N	N	N	N		N	30850	100	2	0.33	48005600	1558	59.24	30800	30850	30700	39950	21550	30750	30812.32	11.81	0	-43	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2455	4.33	0.31	12	0.02	7118.00	98932.00	38350	20230222	-19.56	29700	20231113	3.87	38350	-19.56	20230222	29700	3.87	20231113	38350	-19.56	20230222	29700	3.87	20231113	0.36	N	037710	1000	79 억	939942	N	N	0	N	N
153	20231204	090402	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	50	2	0.16	400400	13	0.49	30800	30800	30800	39950	21550	30750	30800.00	11.81	0	10	30916	30832	30766	30682	30616	30800	30650	80	9200	1000	22750	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	939942	N	N	0	N	N
154	20231201	160402	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	80847700	2627	164.50	30850	30850	30700	39950	21550	30750	30775.68	11.82	0	-363	30916	30832	30716	30632	30516	30875	30675	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	940373	N	N	0	N	N
155	20231201	150401	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	50	2	0.16	65784900	2137	133.81	30850	30850	30700	39950	21550	30750	30783.76	11.82	0	-254	30916	30832	30716	30632	30516	30875	30675	80	9200	1000	22750	50	1	7957190	2451	4.33	0.31	12	0.03	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	940373	N	N	0	N	N
156	20231201	140401	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	36193500	1176	73.64	30850	30850	30700	39950	21550	30750	30776.79	11.82	0	-219	30916	30832	30716	30632	30516	30875	30675	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	940373	N	N	0	N	N
157	20231201	130401	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	12864400	418	26.17	30850	30850	30700	39950	21550	30750	30776.08	11.82	0	-129	30916	30832	30716	30632	30516	30875	30675	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.01	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	940373	N	N	0	N	N
158	20231201	120404	57	100.00	KOSPI		유통업	N	N	N	N		N	30750	0	3	0.00	9261600	301	18.85	30850	30850	30700	39950	21550	30750	30769.44	11.82	0	-73	30916	30832	30716	30632	30516	30875	30675	80	9200	1000	22750	50	1	7957190	2447	4.32	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.82	29700	20231113	3.54	38350	-19.82	20230222	29700	3.54	20231113	38350	-19.82	20230222	29700	3.54	20231113	0.36	N	037710	1000	79 억	940373	N	N	0	N	N
159	20231201	110402	57	100.00	KOSPI		유통업	N	N	N	N		N	30700	-50	5	-0.16	8122200	264	16.53	30850	30850	30700	39950	21550	30750	30765.91	11.82	0	-67	30916	30832	30716	30632	30516	30875	30675	80	9200	1000	22750	50	1	7957190	2443	4.31	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.95	29700	20231113	3.37	38350	-19.95	20230222	29700	3.37	20231113	38350	-19.95	20230222	29700	3.37	20231113	0.36	N	037710	1000	79 억	940373	N	N	0	N	N
160	20231201	100403	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	50	2	0.16	6646600	216	13.53	30850	30850	30700	39950	21550	30750	30771.30	11.82	0	-50	30916	30832	30716	30632	30516	30875	30675	80	9200	1000	22750	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	940373	N	N	0	N	N
161	20231201	090359	57	100.00	KOSPI		유통업	N	N	N	N		N	30800	50	2	0.16	154150	5	0.31	30850	30850	30800	39950	21550	30750	30830.00	11.82	0	2	30916	30832	30716	30632	30516	30875	30675	80	9200	1000	22750	50	1	7957190	2451	4.33	0.31	12	0.00	7118.00	98932.00	38350	20230222	-19.69	29700	20231113	3.70	38350	-19.69	20230222	29700	3.70	20231113	38350	-19.69	20230222	29700	3.70	20231113	0.36	N	037710	1000	79 억	940373	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History