KissMeData/037710/price/prices-20241201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160456	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.70	-6953	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	771460	N	N	0	N	N
3	20241231	150457	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.70	-6953	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	771460	N	N	0	N	N
4	20241231	140456	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.70	-6953	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	771460	N	N	0	N	N
5	20241231	130457	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.70	-6953	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	771460	N	N	0	N	N
6	20241231	120456	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.70	-6953	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	771460	N	N	0	N	N
7	20241231	110456	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.70	-6953	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	771460	N	N	0	N	N
8	20241231	100449	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.70	-6953	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	771460	N	N	0	N	N
9	20241231	090456	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.70	-6953	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	771460	N	N	0	N	N
10	20241230	160454	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	396159400	13761	69.79	28700	29100	28400	37100	20000	28550	28788.56	9.78	0	-6855	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	778413	N	N	0	N	N
11	20241230	150456	57	100.00	KOSPI	유통	N	N	N	N	N	28850	300	2	1.05	385507600	13392	67.92	28700	29100	28400	37100	20000	28550	28786.41	9.78	0	-6714	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2296	4.76	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.43	N	037710	1000	79 억	778413	N	N	0	N	N
12	20241230	140455	57	100.00	KOSPI	유통	N	N	N	N	N	28950	400	2	1.40	356910650	12403	62.91	28700	29100	28400	37100	20000	28550	28776.15	9.78	0	-6273	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2304	4.78	0.28	12	0.16	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.43	N	037710	1000	79 억	778413	N	N	0	N	N
13	20241230	130455	57	100.00	KOSPI	유통	N	N	N	N	N	28750	200	2	0.70	278836650	9696	49.18	28700	29100	28400	37100	20000	28550	28757.91	9.78	0	-4901	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2288	4.75	0.28	12	0.12	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	32500	-11.54	20240206	27750	3.60	20240805	32500	-11.54	20240206	27750	3.60	20240805	0.43	N	037710	1000	79 억	778413	N	N	0	N	N
14	20241230	120453	57	100.00	KOSPI	유통	N	N	N	N	N	28750	200	2	0.70	267200450	9291	47.12	28700	29100	28400	37100	20000	28550	28759.06	9.78	0	-4866	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2288	4.75	0.28	12	0.12	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	32500	-11.54	20240206	27750	3.60	20240805	32500	-11.54	20240206	27750	3.60	20240805	0.43	N	037710	1000	79 억	778413	N	N	0	N	N
15	20241230	110456	57	100.00	KOSPI	유통	N	N	N	N	N	28800	250	2	0.88	260549300	9060	45.95	28700	29100	28400	37100	20000	28550	28758.20	9.78	0	-4767	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2292	4.76	0.28	12	0.11	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32500	-11.38	20240206	27750	3.78	20240805	0.43	N	037710	1000	79 억	778413	N	N	0	N	N
16	20241230	100455	57	100.00	KOSPI	유통	N	N	N	N	N	28700	150	2	0.53	236517900	8225	41.72	28700	29100	28400	37100	20000	28550	28755.98	9.78	0	-4162	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2284	4.74	0.28	12	0.10	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	32500	-11.69	20240206	27750	3.42	20240805	32500	-11.69	20240206	27750	3.42	20240805	0.43	N	037710	1000	79 억	778413	N	N	0	N	N
17	20241230	090456	57	100.00	KOSPI	유통	N	N	N	N	N	28550	0	3	0.00	78280050	2741	13.90	28700	28750	28400	37100	20000	28550	28558.94	9.78	0	-1237	29383	28966	28683	28266	27983	28825	28125	80	8550	1000	21120	50	1	7957190	2272	4.72	0.28	12	0.03	6055.00	102953.00	32500	20240206	-12.15	27750	20240805	2.88	32500	-12.15	20240206	27750	2.88	20240805	32500	-12.15	20240206	27750	2.88	20240805	0.43	N	037710	1000	79 억	778413	N	N	0	N	N
18	20241227	160453	57	100.00	KOSPI	유통업	N	N	N	N	N	28550	-800	5	-2.73	553251650	19294	40.63	29100	29100	28400	38150	20550	29350	28672.27	9.85	0	-4807	29683	29516	29383	29216	29083	29450	29150	80	8800	1000	21710	50	1	7957190	2272	4.72	0.28	12	0.24	6055.00	102953.00	32500	20240206	-12.15	27750	20240805	2.88	32500	-12.15	20240206	27750	2.88	20240805	32500	-12.15	20240206	27750	2.88	20240805	0.37	N	037710	1000	79 억	783425	N	N	2	N	N
19	20241227	150453	57	100.00	KOSPI	유통업	N	N	N	N	N	28550	-800	5	-2.73	532646150	18573	39.12	29100	29100	28400	38150	20550	29350	28675.91	9.85	0	-4281	29683	29516	29383	29216	29083	29450	29150	80	8800	1000	21710	50	1	7957190	2272	4.72	0.28	12	0.23	6055.00	102953.00	32500	20240206	-12.15	27750	20240805	2.88	32500	-12.15	20240206	27750	2.88	20240805	32500	-12.15	20240206	27750	2.88	20240805	0.37	N	037710	1000	79 억	783425	N	N	2	N	N
20	20241227	140455	57	100.00	KOSPI	유통업	N	N	N	N	N	28800	-550	5	-1.87	479536600	16724	35.22	29100	29100	28400	38150	20550	29350	28670.63	9.85	0	-3287	29683	29516	29383	29216	29083	29450	29150	80	8800	1000	21710	50	1	7957190	2292	4.76	0.28	12	0.21	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32500	-11.38	20240206	27750	3.78	20240805	0.37	N	037710	1000	79 억	783425	N	N	2	N	N
21	20241227	130454	57	100.00	KOSPI	유통업	N	N	N	N	N	28650	-700	5	-2.39	431965200	15066	31.73	29100	29100	28400	38150	20550	29350	28668.27	9.85	0	-2326	29683	29516	29383	29216	29083	29450	29150	80	8800	1000	21710	50	1	7957190	2280	4.73	0.28	12	0.19	6055.00	102953.00	32500	20240206	-11.85	27750	20240805	3.24	32500	-11.85	20240206	27750	3.24	20240805	32500	-11.85	20240206	27750	3.24	20240805	0.37	N	037710	1000	79 억	783425	N	N	2	N	N
22	20241227	120453	57	100.00	KOSPI	유통업	N	N	N	N	N	28750	-600	5	-2.04	393718100	13729	28.91	29100	29100	28400	38150	20550	29350	28674.30	9.85	0	-1528	29683	29516	29383	29216	29083	29450	29150	80	8800	1000	21710	50	1	7957190	2288	4.75	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	32500	-11.54	20240206	27750	3.60	20240805	32500	-11.54	20240206	27750	3.60	20240805	0.37	N	037710	1000	79 억	783425	N	N	2	N	N
23	20241227	110453	57	100.00	KOSPI	유통업	N	N	N	N	N	28650	-700	5	-2.39	344974600	12026	25.33	29100	29100	28400	38150	20550	29350	28681.73	9.85	0	-322	29683	29516	29383	29216	29083	29450	29150	80	8800	1000	21710	50	1	7957190	2280	4.73	0.28	12	0.15	6055.00	102953.00	32500	20240206	-11.85	27750	20240805	3.24	32500	-11.85	20240206	27750	3.24	20240805	32500	-11.85	20240206	27750	3.24	20240805	0.37	N	037710	1000	79 억	783425	N	N	2	N	N
24	20241227	100452	57	100.00	KOSPI	유통업	N	N	N	N	N	28750	-600	5	-2.04	298969900	10423	21.95	29100	29100	28400	38150	20550	29350	28679.04	9.85	0	756	29683	29516	29383	29216	29083	29450	29150	80	8800	1000	21710	50	1	7957190	2288	4.75	0.28	12	0.13	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	32500	-11.54	20240206	27750	3.60	20240805	32500	-11.54	20240206	27750	3.60	20240805	0.37	N	037710	1000	79 억	783425	N	N	2	N	N
25	20241227	090455	57	100.00	KOSPI	유통업	N	N	N	N	N	28650	-700	5	-2.39	159655550	5548	11.68	29100	29100	28550	38150	20550	29350	28769.60	9.85	0	2636	29683	29516	29383	29216	29083	29450	29150	80	8800	1000	21710	50	1	7957190	2280	4.73	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.85	27750	20240805	3.24	32500	-11.85	20240206	27750	3.24	20240805	32500	-11.85	20240206	27750	3.24	20240805	0.37	N	037710	1000	79 억	783425	N	N	2	N	N
26	20241226	160452	57	100.00	KOSPI	유통업	N	N	N	N	N	29350	50	2	0.17	1395937900	47446	254.96	29400	29550	29250	38050	20550	29300	29421.61	9.98	0	-10842	29633	29466	29283	29116	28933	29550	29200	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.60	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.28	N	037710	1000	79 억	793771	N	N	2	N	N
27	20241226	150449	57	100.00	KOSPI	유통업	N	N	N	N	N	29400	100	2	0.34	1351567900	45936	246.85	29400	29550	29250	38050	20550	29300	29422.85	9.98	0	-10345	29633	29466	29283	29116	28933	29550	29200	80	8750	1000	21680	50	1	7957190	2339	4.86	0.29	12	0.58	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.28	N	037710	1000	79 억	793771	N	N	0	N	N
28	20241226	140449	57	100.00	KOSPI	유통업	N	N	N	N	N	29450	150	2	0.51	1109846100	37716	202.68	29400	29550	29250	38050	20550	29300	29426.40	9.98	0	-8478	29633	29466	29283	29116	28933	29550	29200	80	8750	1000	21680	50	1	7957190	2343	4.86	0.29	12	0.47	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.28	N	037710	1000	79 억	793771	N	N	0	N	N
29	20241226	130451	57	100.00	KOSPI	유통업	N	N	N	N	N	29450	150	2	0.51	748245700	25445	136.73	29400	29550	29250	38050	20550	29300	29406.39	9.98	0	-3598	29633	29466	29283	29116	28933	29550	29200	80	8750	1000	21680	50	1	7957190	2343	4.86	0.29	12	0.32	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.28	N	037710	1000	79 억	793771	N	N	0	N	N
30	20241226	120448	57	100.00	KOSPI	유통업	N	N	N	N	N	29350	50	2	0.17	501003850	17049	91.62	29400	29550	29250	38050	20550	29300	29386.11	9.98	0	-175	29633	29466	29283	29116	28933	29550	29200	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.21	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.28	N	037710	1000	79 억	793771	N	N	0	N	N
31	20241226	110450	57	100.00	KOSPI	유통업	N	N	N	N	N	29300	0	3	0.00	266545750	9061	48.69	29400	29550	29300	38050	20550	29300	29416.81	9.98	0	-14	29633	29466	29283	29116	28933	29550	29200	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.11	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	793771	N	N	0	N	N
32	20241226	100450	57	100.00	KOSPI	유통업	N	N	N	N	N	29400	100	2	0.34	219854450	7471	40.15	29400	29550	29300	38050	20550	29300	29427.71	9.98	0	31	29633	29466	29283	29116	28933	29550	29200	80	8750	1000	21680	50	1	7957190	2339	4.86	0.29	12	0.09	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.28	N	037710	1000	79 억	793771	N	N	0	N	N
33	20241226	090450	57	100.00	KOSPI	유통업	N	N	N	N	N	29400	100	2	0.34	37765250	1280	6.88	29400	29550	29350	38050	20550	29300	29504.10	9.98	0	-498	29633	29466	29283	29116	28933	29550	29200	80	8750	1000	21680	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.28	N	037710	1000	79 억	793771	N	N	0	N	N
34	20241224	160450	57	100.00	KOSPI	유통업	N	N	N	N	N	29300	200	2	0.69	544620450	18607	37.00	29200	29450	29100	37800	20400	29100	29269.65	10.08	0	-8263	30766	29932	29466	28632	28166	29700	28400	80	8700	1000	21530	50	1	7957190	2331	4.84	0.28	12	0.23	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	801998	N	N	7	N	N
35	20241224	150449	57	100.00	KOSPI	유통업	N	N	N	N	N	29350	250	2	0.86	410921500	14043	27.92	29200	29400	29100	37800	20400	29100	29261.66	10.08	0	-5281	30766	29932	29466	28632	28166	29700	28400	80	8700	1000	21530	50	1	7957190	2335	4.85	0.29	12	0.18	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.28	N	037710	1000	79 억	801998	N	N	7	N	N
36	20241224	140448	57	100.00	KOSPI	유통업	N	N	N	N	N	29350	250	2	0.86	367911100	12579	25.01	29200	29400	29100	37800	20400	29100	29248.04	10.08	0	-4094	30766	29932	29466	28632	28166	29700	28400	80	8700	1000	21530	50	1	7957190	2335	4.85	0.29	12	0.16	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.28	N	037710	1000	79 억	801998	N	N	7	N	N
37	20241224	130449	57	100.00	KOSPI	유통업	N	N	N	N	N	29350	250	2	0.86	290822650	9952	19.79	29200	29350	29100	37800	20400	29100	29222.53	10.08	0	-4318	30766	29932	29466	28632	28166	29700	28400	80	8700	1000	21530	50	1	7957190	2335	4.85	0.29	12	0.13	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.28	N	037710	1000	79 억	801998	N	N	7	N	N
38	20241224	120448	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	150	2	0.52	186278450	6381	12.69	29200	29250	29100	37800	20400	29100	29192.67	10.08	0	-2446	30766	29932	29466	28632	28166	29700	28400	80	8700	1000	21530	50	1	7957190	2327	4.83	0.28	12	0.08	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	801998	N	N	7	N	N
39	20241224	110449	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	100	2	0.34	135451500	4641	9.23	29200	29250	29100	37800	20400	29100	29185.84	10.08	0	-971	30766	29932	29466	28632	28166	29700	28400	80	8700	1000	21530	50	1	7957190	2323	4.82	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.28	N	037710	1000	79 억	801998	N	N	7	N	N
40	20241224	100450	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	150	2	0.52	51209800	1754	3.49	29200	29250	29100	37800	20400	29100	29196.01	10.08	0	-578	30766	29932	29466	28632	28166	29700	28400	80	8700	1000	21530	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	801998	N	N	7	N	N
41	20241224	090451	57	100.00	KOSPI	유통업	N	N	N	N	N	29100	0	3	0.00	12015600	412	0.82	29200	29200	29100	37800	20400	29100	29164.08	10.08	0	-165	30766	29932	29466	28632	28166	29700	28400	80	8700	1000	21530	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.28	N	037710	1000	79 억	801998	N	N	7	N	N
42	20241223	160445	57	100.00	KOSPI	유통업	N	N	N	N	N	29100	150	2	0.52	1480735000	50268	426.98	29650	30300	29000	37600	20300	28950	29456.81	10.15	0	-5408	29216	29082	28966	28832	28716	29075	28825	80	8650	1000	21420	50	1	7957190	2316	4.81	0.28	12	0.63	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.28	N	037710	1000	79 억	807311	N	N	7	N	N
43	20241223	150449	57	100.00	KOSPI	유통업	N	N	N	N	N	29150	200	2	0.69	1459378800	49535	420.75	29650	30300	29000	37600	20300	28950	29461.57	10.15	0	-5644	29216	29082	28966	28832	28716	29075	28825	80	8650	1000	21420	50	1	7957190	2320	4.81	0.28	12	0.62	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.28	N	037710	1000	79 억	807311	N	N	5	N	N
44	20241223	140444	57	100.00	KOSPI	유통업	N	N	N	N	N	29150	200	2	0.69	1360286400	46131	391.84	29650	30300	29000	37600	20300	28950	29487.47	10.15	0	-5885	29216	29082	28966	28832	28716	29075	28825	80	8650	1000	21420	50	1	7957190	2320	4.81	0.28	12	0.58	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.28	N	037710	1000	79 억	807311	N	N	5	N	N
45	20241223	130445	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	300	2	1.04	1240787600	42038	357.07	29650	30300	29000	37600	20300	28950	29515.86	10.15	0	-6172	29216	29082	28966	28832	28716	29075	28825	80	8650	1000	21420	50	1	7957190	2327	4.83	0.28	12	0.53	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	807311	N	N	5	N	N
46	20241223	120447	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	300	2	1.04	1099720500	37205	316.02	29650	30300	29000	37600	20300	28950	29558.41	10.15	0	-4236	29216	29082	28966	28832	28716	29075	28825	80	8650	1000	21420	50	1	7957190	2327	4.83	0.28	12	0.47	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	807311	N	N	5	N	N
47	20241223	110445	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	250	2	0.86	1073473350	36305	308.38	29650	30300	29000	37600	20300	28950	29568.20	10.15	0	-3613	29216	29082	28966	28832	28716	29075	28825	80	8650	1000	21420	50	1	7957190	2323	4.82	0.28	12	0.46	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.28	N	037710	1000	79 억	807311	N	N	5	N	N
48	20241223	100443	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	250	2	0.86	1015041650	34302	291.36	29650	30300	29000	37600	20300	28950	29591.33	10.15	0	-3029	29216	29082	28966	28832	28716	29075	28825	80	8650	1000	21420	50	1	7957190	2323	4.82	0.28	12	0.43	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.28	N	037710	1000	79 억	807311	N	N	5	N	N
49	20241223	090446	57	100.00	KOSPI	유통업	N	N	N	N	N	29900	950	2	3.28	394632300	13301	112.98	29650	30000	29400	37600	20300	28950	29669.37	10.15	0	-990	29216	29082	28966	28832	28716	29075	28825	80	8650	1000	21420	50	1	7957190	2379	4.94	0.29	12	0.17	6055.00	102953.00	32500	20240206	-8.00	27750	20240805	7.75	32500	-8.00	20240206	27750	7.75	20240805	32500	-8.00	20240206	27750	7.75	20240805	0.28	N	037710	1000	79 억	807311	N	N	5	N	N
50	20241220	160443	57	100.00	KOSPI	유통업	N	N	N	N	N	28950	0	3	0.00	340707400	11772	117.96	28950	29100	28850	37600	20300	28950	28942.18	10.17	0	-1363	29416	29182	29066	28832	28716	29125	28775	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.15	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.29	N	037710	1000	79 억	808885	N	N	5	N	N
51	20241220	150445	57	100.00	KOSPI	유통업	N	N	N	N	N	28850	-100	5	-0.35	291279000	10062	100.82	28950	29100	28850	37600	20300	28950	28948.42	10.17	0	-1134	29416	29182	29066	28832	28716	29125	28775	80	8650	1000	21420	50	1	7957190	2296	4.76	0.28	12	0.13	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.29	N	037710	1000	79 억	808885	N	N	3	N	N
52	20241220	140444	57	100.00	KOSPI	유통업	N	N	N	N	N	28900	-50	5	-0.17	238882500	8249	82.66	28950	29100	28900	37600	20300	28950	28958.96	10.17	0	-432	29416	29182	29066	28832	28716	29125	28775	80	8650	1000	21420	50	1	7957190	2300	4.77	0.28	12	0.10	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32500	-11.08	20240206	27750	4.14	20240805	0.29	N	037710	1000	79 억	808885	N	N	3	N	N
53	20241220	130443	57	100.00	KOSPI	유통업	N	N	N	N	N	29000	50	2	0.17	135672100	4679	46.88	28950	29100	28950	37600	20300	28950	28995.96	10.17	0	-512	29416	29182	29066	28832	28716	29125	28775	80	8650	1000	21420	50	1	7957190	2308	4.79	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.29	N	037710	1000	79 억	808885	N	N	3	N	N
54	20241220	120442	57	100.00	KOSPI	유통업	N	N	N	N	N	28950	0	3	0.00	99849300	3444	34.51	28950	29100	28950	37600	20300	28950	28992.25	10.17	0	-211	29416	29182	29066	28832	28716	29125	28775	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.04	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.29	N	037710	1000	79 억	808885	N	N	3	N	N
55	20241220	110442	57	100.00	KOSPI	유통업	N	N	N	N	N	29000	50	2	0.17	61183800	2110	21.14	28950	29100	28950	37600	20300	28950	28997.06	10.17	0	-267	29416	29182	29066	28832	28716	29125	28775	80	8650	1000	21420	50	1	7957190	2308	4.79	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.29	N	037710	1000	79 억	808885	N	N	3	N	N
56	20241220	100443	57	100.00	KOSPI	유통업	N	N	N	N	N	29050	100	2	0.35	34477550	1190	11.92	28950	29100	28950	37600	20300	28950	28972.73	10.17	0	-176	29416	29182	29066	28832	28716	29125	28775	80	8650	1000	21420	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.29	N	037710	1000	79 억	808885	N	N	3	N	N
57	20241220	090444	57	100.00	KOSPI	유통업	N	N	N	N	N	29050	100	2	0.35	6931450	239	2.39	28950	29100	28950	37600	20300	28950	29001.88	10.17	0	-36	29416	29182	29066	28832	28716	29125	28775	80	8650	1000	21420	50	1	7957190	2312	4.80	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.29	N	037710	1000	79 억	808885	N	N	3	N	N
58	20241219	160443	57	100.00	KOSPI	유통업	N	N	N	N	N	28950	-250	5	-0.86	290051300	9979	168.14	29050	29300	28950	37950	20450	29200	29066.17	10.18	0	-933	29433	29316	29183	29066	28933	29250	29000	80	8750	1000	21600	50	1	7957190	2304	4.78	0.28	12	0.13	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.27	N	037710	1000	79 억	809785	N	N	3	N	N
59	20241219	150441	57	100.00	KOSPI	유통업	N	N	N	N	N	28950	-250	5	-0.86	230626150	7927	133.56	29050	29300	28950	37950	20450	29200	29093.75	10.18	0	-1179	29433	29316	29183	29066	28933	29250	29000	80	8750	1000	21600	50	1	7957190	2304	4.78	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.27	N	037710	1000	79 억	809785	N	N	11	N	N
60	20241219	140442	57	100.00	KOSPI	유통업	N	N	N	N	N	29050	-150	5	-0.51	173673250	5965	100.51	29050	29300	29000	37950	20450	29200	29115.38	10.18	0	-1162	29433	29316	29183	29066	28933	29250	29000	80	8750	1000	21600	50	1	7957190	2312	4.80	0.28	12	0.07	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.27	N	037710	1000	79 억	809785	N	N	11	N	N
61	20241219	130442	57	100.00	KOSPI	유통업	N	N	N	N	N	29150	-50	5	-0.17	128636400	4417	74.42	29050	29300	29000	37950	20450	29200	29123.02	10.18	0	-1121	29433	29316	29183	29066	28933	29250	29000	80	8750	1000	21600	50	1	7957190	2320	4.81	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.27	N	037710	1000	79 억	809785	N	N	11	N	N
62	20241219	120443	57	100.00	KOSPI	유통업	N	N	N	N	N	29100	-100	5	-0.34	94702350	3250	54.76	29050	29300	29050	37950	20450	29200	29139.18	10.18	0	-958	29433	29316	29183	29066	28933	29250	29000	80	8750	1000	21600	50	1	7957190	2316	4.81	0.28	12	0.04	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.27	N	037710	1000	79 억	809785	N	N	11	N	N
63	20241219	110442	57	100.00	KOSPI	유통업	N	N	N	N	N	29100	-100	5	-0.34	74676750	2562	43.17	29050	29300	29050	37950	20450	29200	29147.83	10.18	0	-891	29433	29316	29183	29066	28933	29250	29000	80	8750	1000	21600	50	1	7957190	2316	4.81	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.27	N	037710	1000	79 억	809785	N	N	11	N	N
64	20241219	100435	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	50	2	0.17	25321000	868	14.63	29050	29300	29050	37950	20450	29200	29171.66	10.18	0	-26	29433	29316	29183	29066	28933	29250	29000	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.27	N	037710	1000	79 억	809785	N	N	11	N	N
65	20241219	090442	57	100.00	KOSPI	유통업	N	N	N	N	N	29050	-150	5	-0.51	3253600	112	1.89	29050	29050	29050	37950	20450	29200	29050.00	10.18	0	-10	29433	29316	29183	29066	28933	29250	29000	80	8750	1000	21600	50	1	7957190	2312	4.80	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.27	N	037710	1000	79 억	809785	N	N	11	N	N
66	20241218	160440	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	50	2	0.17	173285900	5934	64.44	29250	29300	29050	37850	20450	29150	29202.21	10.18	0	-113	29416	29282	29216	29082	29016	29250	29050	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.07	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	809907	N	N	11	N	N
67	20241218	150442	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	50	2	0.17	150561500	5156	55.99	29250	29300	29050	37850	20450	29150	29201.22	10.18	0	-346	29416	29282	29216	29082	29016	29250	29050	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	809907	N	N	1	N	N
68	20241218	140441	57	100.00	KOSPI	유통업	N	N	N	N	N	29150	0	3	0.00	147285750	5044	54.77	29250	29300	29050	37850	20450	29150	29200.19	10.18	0	-324	29416	29282	29216	29082	29016	29250	29050	80	8700	1000	21570	50	1	7957190	2320	4.81	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.27	N	037710	1000	79 억	809907	N	N	1	N	N
69	20241218	130441	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	100	2	0.34	119833750	4104	44.57	29250	29300	29050	37850	20450	29150	29199.26	10.18	0	-508	29416	29282	29216	29082	29016	29250	29050	80	8700	1000	21570	50	1	7957190	2327	4.83	0.28	12	0.05	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.27	N	037710	1000	79 억	809907	N	N	1	N	N
70	20241218	120442	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	100	2	0.34	106186500	3637	39.49	29250	29300	29050	37850	20450	29150	29196.18	10.18	0	-515	29416	29282	29216	29082	29016	29250	29050	80	8700	1000	21570	50	1	7957190	2327	4.83	0.28	12	0.05	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.27	N	037710	1000	79 억	809907	N	N	1	N	N
71	20241218	110441	57	100.00	KOSPI	유통업	N	N	N	N	N	29300	150	2	0.51	49881250	1709	18.56	29250	29300	29050	37850	20450	29150	29187.39	10.18	0	-249	29416	29282	29216	29082	29016	29250	29050	80	8700	1000	21570	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	809907	N	N	1	N	N
72	20241218	100441	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	100	2	0.34	37419100	1283	13.93	29250	29250	29050	37850	20450	29150	29165.32	10.18	0	-290	29416	29282	29216	29082	29016	29250	29050	80	8700	1000	21570	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.27	N	037710	1000	79 억	809907	N	N	1	N	N
73	20241218	090442	57	100.00	KOSPI	유통업	N	N	N	N	N	29050	-100	5	-0.34	20200800	692	7.51	29250	29250	29050	37850	20450	29150	29191.91	10.18	0	-222	29416	29282	29216	29082	29016	29250	29050	80	8700	1000	21570	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.27	N	037710	1000	79 억	809907	N	N	1	N	N
74	20241217	160439	57	100.00	KOSPI		N	N	N	N	N	29150	-100	5	-0.34	269023800	9199	114.52	29300	29350	29150	38000	20500	29250	29244.93	10.18	0	28	29550	29400	29300	29150	29050	29375	29125	80	8750	1000	21640	50	1	7957190	2320	4.81	0.28	12	0.12	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.28	N	037710	1000	79 억	809928	N	N	1	N	N
75	20241217	150440	57	100.00	KOSPI		N	N	N	N	N	29200	-50	5	-0.17	238014000	8136	101.28	29300	29350	29150	38000	20500	29250	29254.42	10.18	0	83	29550	29400	29300	29150	29050	29375	29125	80	8750	1000	21640	50	1	7957190	2323	4.82	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.28	N	037710	1000	79 억	809928	N	N	0	N	N
76	20241217	140442	57	100.00	KOSPI		N	N	N	N	N	29200	-50	5	-0.17	179664750	6138	76.41	29300	29350	29150	38000	20500	29250	29270.89	10.18	0	45	29550	29400	29300	29150	29050	29375	29125	80	8750	1000	21640	50	1	7957190	2323	4.82	0.28	12	0.08	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.28	N	037710	1000	79 억	809928	N	N	0	N	N
77	20241217	130430	57	100.00	KOSPI		N	N	N	N	N	29300	50	2	0.17	158781200	5424	67.52	29300	29350	29150	38000	20500	29250	29273.82	10.18	0	-25	29550	29400	29300	29150	29050	29375	29125	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.07	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	809928	N	N	0	N	N
78	20241217	120438	57	100.00	KOSPI		N	N	N	N	N	29300	50	2	0.17	112607300	3847	47.89	29300	29350	29150	38000	20500	29250	29271.46	10.18	0	5	29550	29400	29300	29150	29050	29375	29125	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.05	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	809928	N	N	0	N	N
79	20241217	110440	57	100.00	KOSPI		N	N	N	N	N	29300	50	2	0.17	64700450	2212	27.54	29300	29300	29150	38000	20500	29250	29249.75	10.18	0	-362	29550	29400	29300	29150	29050	29375	29125	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.03	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	809928	N	N	0	N	N
80	20241217	100432	57	100.00	KOSPI		N	N	N	N	N	29200	-50	5	-0.17	16487050	564	7.02	29300	29300	29150	38000	20500	29250	29232.36	10.18	0	-268	29550	29400	29300	29150	29050	29375	29125	80	8750	1000	21640	50	1	7957190	2323	4.82	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.28	N	037710	1000	79 억	809928	N	N	0	N	N
81	20241217	090440	57	100.00	KOSPI		N	N	N	N	N	29150	-100	5	-0.34	9610200	329	4.10	29300	29300	29150	38000	20500	29250	29210.33	10.18	0	-270	29550	29400	29300	29150	29050	29375	29125	80	8750	1000	21640	50	1	7957190	2320	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.28	N	037710	1000	79 억	809928	N	N	0	N	N
82	20241216	160435	57	100.00	KOSPI		N	N	N	N	N	29250	50	2	0.17	235441050	8033	111.41	29250	29450	29200	37950	20450	29200	29309.23	10.18	0	244	29700	29450	29300	29050	28900	29375	28975	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	809724	N	N	3	N	N
83	20241216	150440	57	100.00	KOSPI		N	N	N	N	N	29250	50	2	0.17	201540800	6874	95.34	29250	29450	29200	37950	20450	29200	29319.29	10.18	0	165	29700	29450	29300	29050	28900	29375	28975	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.09	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	809724	N	N	3	N	N
84	20241216	140439	57	100.00	KOSPI		N	N	N	N	N	29300	100	2	0.34	199959250	6820	94.59	29250	29450	29200	37950	20450	29200	29319.54	10.18	0	155	29700	29450	29300	29050	28900	29375	28975	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.09	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	809724	N	N	3	N	N
85	20241216	130440	57	100.00	KOSPI		N	N	N	N	N	29350	150	2	0.51	175111750	5972	82.83	29250	29450	29200	37950	20450	29200	29322.13	10.18	0	272	29700	29450	29300	29050	28900	29375	28975	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.08	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.28	N	037710	1000	79 억	809724	N	N	3	N	N
86	20241216	120440	57	100.00	KOSPI		N	N	N	N	N	29300	100	2	0.34	123502150	4212	58.42	29250	29450	29200	37950	20450	29200	29321.50	10.18	0	-240	29700	29450	29300	29050	28900	29375	28975	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.05	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	809724	N	N	3	N	N
87	20241216	110439	57	100.00	KOSPI		N	N	N	N	N	29250	50	2	0.17	95556300	3259	45.20	29250	29450	29200	37950	20450	29200	29320.74	10.18	0	-537	29700	29450	29300	29050	28900	29375	28975	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.04	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	809724	N	N	3	N	N
88	20241216	100440	57	100.00	KOSPI		N	N	N	N	N	29450	250	2	0.86	81652250	2784	38.61	29250	29450	29200	37950	20450	29200	29329.11	10.18	0	-556	29700	29450	29300	29050	28900	29375	28975	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.28	N	037710	1000	79 억	809724	N	N	3	N	N
89	20241216	090440	57	100.00	KOSPI		N	N	N	N	N	29250	50	2	0.17	15401850	527	7.31	29250	29250	29200	37950	20450	29200	29225.52	10.18	0	-88	29700	29450	29300	29050	28900	29375	28975	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	809724	N	N	3	N	N
90	20241213	160433	57	100.00	KOSPI		N	N	N	N	N	29200	-350	5	-1.18	210198750	7184	160.14	29550	29550	29150	38400	20700	29550	29259.29	10.18	0	-438	29816	29682	29416	29282	29016	29750	29350	80	8850	1000	21860	50	1	7957190	2323	4.82	0.28	12	0.09	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.29	N	037710	1000	79 억	810040	N	N	3	N	N
91	20241213	150438	57	100.00	KOSPI		N	N	N	N	N	29150	-400	5	-1.35	167838650	5732	127.78	29550	29550	29150	38400	20700	29550	29280.99	10.18	0	-567	29816	29682	29416	29282	29016	29750	29350	80	8850	1000	21860	50	1	7957190	2320	4.81	0.28	12	0.07	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.29	N	037710	1000	79 억	810040	N	N	0	N	N
92	20241213	140439	57	100.00	KOSPI		N	N	N	N	N	29250	-300	5	-1.02	103142600	3519	78.44	29550	29550	29200	38400	20700	29550	29310.20	10.18	0	-425	29816	29682	29416	29282	29016	29750	29350	80	8850	1000	21860	50	1	7957190	2327	4.83	0.28	12	0.04	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.29	N	037710	1000	79 억	810040	N	N	0	N	N
93	20241213	130440	57	100.00	KOSPI		N	N	N	N	N	29300	-250	5	-0.85	76809100	2620	58.40	29550	29550	29200	38400	20700	29550	29316.45	10.18	0	-247	29816	29682	29416	29282	29016	29750	29350	80	8850	1000	21860	50	1	7957190	2331	4.84	0.28	12	0.03	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	810040	N	N	0	N	N
94	20241213	120439	57	100.00	KOSPI		N	N	N	N	N	29250	-300	5	-1.02	46120350	1573	35.06	29550	29550	29200	38400	20700	29550	29319.99	10.18	0	-171	29816	29682	29416	29282	29016	29750	29350	80	8850	1000	21860	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.29	N	037710	1000	79 억	810040	N	N	0	N	N
95	20241213	110438	57	100.00	KOSPI		N	N	N	N	N	29250	-300	5	-1.02	33378300	1138	25.37	29550	29550	29200	38400	20700	29550	29330.67	10.18	0	-117	29816	29682	29416	29282	29016	29750	29350	80	8850	1000	21860	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.29	N	037710	1000	79 억	810040	N	N	0	N	N
96	20241213	100438	57	100.00	KOSPI		N	N	N	N	N	29450	-100	5	-0.34	10362700	352	7.85	29550	29550	29400	38400	20700	29550	29439.49	10.18	0	-18	29816	29682	29416	29282	29016	29750	29350	80	8850	1000	21860	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.29	N	037710	1000	79 억	810040	N	N	0	N	N
97	20241213	090438	57	100.00	KOSPI		N	N	N	N	N	29500	-50	5	-0.17	324600	11	0.25	29550	29550	29500	38400	20700	29550	29509.09	10.18	0	9	29816	29682	29416	29282	29016	29750	29350	80	8850	1000	21860	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.29	N	037710	1000	79 억	810040	N	N	0	N	N
98	20241212	160444	57	100.00	KOSPI		N	N	N	N	N	29550	200	2	0.68	131523100	4483	176.91	29350	29550	29150	38150	20550	29350	29338.19	10.18	0	631	29550	29450	29250	29150	28950	29500	29200	80	8800	1000	21710	50	1	7957190	2351	4.88	0.29	12	0.06	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.29	N	037710	1000	79 억	809785	N	N	0	N	N
99	20241212	150437	57	100.00	KOSPI		N	N	N	N	N	29300	-50	5	-0.17	111987550	3821	150.79	29350	29350	29150	38150	20550	29350	29308.44	10.18	0	237	29550	29450	29250	29150	28950	29500	29200	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.05	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	809785	N	N	0	N	N
100	20241212	140436	57	100.00	KOSPI		N	N	N	N	N	29250	-100	5	-0.34	107713750	3675	145.03	29350	29350	29150	38150	20550	29350	29309.86	10.18	0	175	29550	29450	29250	29150	28950	29500	29200	80	8800	1000	21710	50	1	7957190	2327	4.83	0.28	12	0.05	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.29	N	037710	1000	79 억	809785	N	N	0	N	N
101	20241212	130434	57	100.00	KOSPI		N	N	N	N	N	29300	-50	5	-0.17	29439850	1005	39.66	29350	29350	29150	38150	20550	29350	29293.38	10.18	0	-5	29550	29450	29250	29150	28950	29500	29200	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	809785	N	N	0	N	N
102	20241212	120432	57	100.00	KOSPI		N	N	N	N	N	29300	-50	5	-0.17	19655150	671	26.48	29350	29350	29150	38150	20550	29350	29292.32	10.18	0	8	29550	29450	29250	29150	28950	29500	29200	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	809785	N	N	0	N	N
103	20241212	110434	57	100.00	KOSPI		N	N	N	N	N	29250	-100	5	-0.34	14351900	490	19.34	29350	29350	29150	38150	20550	29350	29289.59	10.18	0	8	29550	29450	29250	29150	28950	29500	29200	80	8800	1000	21710	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.29	N	037710	1000	79 억	809785	N	N	0	N	N
104	20241212	100432	57	100.00	KOSPI		N	N	N	N	N	29300	-50	5	-0.17	8343600	285	11.25	29350	29350	29150	38150	20550	29350	29275.79	10.18	0	3	29550	29450	29250	29150	28950	29500	29200	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	809785	N	N	0	N	N
105	20241212	090436	57	100.00	KOSPI		N	N	N	N	N	29300	-50	5	-0.17	2949900	101	3.99	29350	29350	29150	38150	20550	29350	29206.93	10.18	0	-94	29550	29450	29250	29150	28950	29500	29200	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	809785	N	N	0	N	N
106	20241211	160432	57	100.00	KOSPI		N	N	N	N	N	29350	150	2	0.51	74126600	2534	16.82	29200	29350	29050	37950	20450	29200	29252.76	10.18	0	-171	29600	29400	29000	28800	28400	29500	28900	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.29	N	037710	1000	79 억	810000	N	N	8	N	N
107	20241211	150335	57	100.00	KOSPI		N	N	N	N	N	29350	150	2	0.51	60554500	2071	13.75	29200	29350	29050	37950	20450	29200	29239.26	10.18	0	-48	29600	29400	29000	28800	28400	29500	28900	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.29	N	037710	1000	79 억	810000	N	N	8	N	N
108	20241211	140435	57	100.00	KOSPI		N	N	N	N	N	29300	100	2	0.34	44495450	1523	10.11	29200	29300	29050	37950	20450	29200	29215.66	10.18	0	13	29600	29400	29000	28800	28400	29500	28900	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	810000	N	N	8	N	N
109	20241211	130436	57	100.00	KOSPI		N	N	N	N	N	29300	100	2	0.34	43001650	1472	9.77	29200	29300	29050	37950	20450	29200	29213.08	10.18	0	6	29600	29400	29000	28800	28400	29500	28900	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	810000	N	N	8	N	N
110	20241211	120438	57	100.00	KOSPI		N	N	N	N	N	29300	100	2	0.34	33287100	1140	7.57	29200	29300	29050	37950	20450	29200	29199.21	10.18	0	0	29600	29400	29000	28800	28400	29500	28900	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	810000	N	N	8	N	N
111	20241211	110435	57	100.00	KOSPI		N	N	N	N	N	29250	50	2	0.17	18820850	645	4.28	29200	29250	29050	37950	20450	29200	29179.61	10.18	0	13	29600	29400	29000	28800	28400	29500	28900	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.29	N	037710	1000	79 억	810000	N	N	8	N	N
112	20241211	100436	57	100.00	KOSPI		N	N	N	N	N	29250	50	2	0.17	11723550	402	2.67	29200	29250	29050	37950	20450	29200	29163.06	10.18	0	8	29600	29400	29000	28800	28400	29500	28900	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.29	N	037710	1000	79 억	810000	N	N	8	N	N
113	20241211	090438	57	100.00	KOSPI		N	N	N	N	N	29200	0	3	0.00	467200	16	0.11	29200	29200	29200	37950	20450	29200	29200.00	10.18	0	0	29600	29400	29000	28800	28400	29500	28900	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.29	N	037710	1000	79 억	810000	N	N	8	N	N
114	20241210	160433	57	100.00	KOSPI		N	N	N	N	N	29200	400	2	1.39	436775100	15061	180.39	28800	29200	28600	37400	20200	28800	29000.37	10.19	0	356	29233	29016	28733	28516	28233	28875	28375	80	8600	1000	21310	50	1	7957190	2323	4.82	0.28	12	0.19	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.29	N	037710	1000	79 억	811108	N	N	8	N	N
115	20241210	150434	57	100.00	KOSPI		N	N	N	N	N	29050	250	2	0.87	434298150	14976	179.37	28800	29200	28600	37400	20200	28800	28999.61	10.19	0	401	29233	29016	28733	28516	28233	28875	28375	80	8600	1000	21310	50	1	7957190	2312	4.80	0.28	12	0.19	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.29	N	037710	1000	79 억	811108	N	N	59	N	N
116	20241210	140433	57	100.00	KOSPI		N	N	N	N	N	29100	300	2	1.04	365282550	12608	151.01	28800	29100	28600	37400	20200	28800	28972.28	10.19	0	851	29233	29016	28733	28516	28233	28875	28375	80	8600	1000	21310	50	1	7957190	2316	4.81	0.28	12	0.16	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.29	N	037710	1000	79 억	811108	N	N	59	N	N
117	20241210	130432	57	100.00	KOSPI		N	N	N	N	N	29100	300	2	1.04	350592450	12103	144.96	28800	29100	28600	37400	20200	28800	28967.40	10.19	0	990	29233	29016	28733	28516	28233	28875	28375	80	8600	1000	21310	50	1	7957190	2316	4.81	0.28	12	0.15	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.29	N	037710	1000	79 억	811108	N	N	59	N	N
118	20241210	120433	57	100.00	KOSPI		N	N	N	N	N	29050	250	2	0.87	312246900	10785	129.18	28800	29100	28600	37400	20200	28800	28951.96	10.19	0	172	29233	29016	28733	28516	28233	28875	28375	80	8600	1000	21310	50	1	7957190	2312	4.80	0.28	12	0.14	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32500	-10.62	20240206	27750	4.68	20240805	0.29	N	037710	1000	79 억	811108	N	N	59	N	N
119	20241210	110432	57	100.00	KOSPI		N	N	N	N	N	28800	0	3	0.00	83301500	2891	34.63	28800	28950	28600	37400	20200	28800	28814.08	10.19	0	513	29233	29016	28733	28516	28233	28875	28375	80	8600	1000	21310	50	1	7957190	2292	4.76	0.28	12	0.04	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32500	-11.38	20240206	27750	3.78	20240805	0.29	N	037710	1000	79 억	811108	N	N	59	N	N
120	20241210	100432	57	100.00	KOSPI		N	N	N	N	N	28900	100	2	0.35	65793000	2285	27.37	28800	28950	28600	37400	20200	28800	28793.44	10.19	0	523	29233	29016	28733	28516	28233	28875	28375	80	8600	1000	21310	50	1	7957190	2300	4.77	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32500	-11.08	20240206	27750	4.14	20240805	0.29	N	037710	1000	79 억	811108	N	N	59	N	N
121	20241210	090435	57	100.00	KOSPI		N	N	N	N	N	28600	-200	5	-0.69	16437000	574	6.88	28800	28800	28600	37400	20200	28800	28635.89	10.19	0	252	29233	29016	28733	28516	28233	28875	28375	80	8600	1000	21310	50	1	7957190	2276	4.72	0.28	12	0.01	6055.00	102953.00	32500	20240206	-12.00	27750	20240805	3.06	32500	-12.00	20240206	27750	3.06	20240805	32500	-12.00	20240206	27750	3.06	20240805	0.29	N	037710	1000	79 억	811108	N	N	59	N	N
122	20241209	160431	57	100.00	KOSPI		N	N	N	N	N	28800	-100	5	-0.35	238813150	8339	98.09	28900	28950	28450	37550	20250	28900	28638.08	10.21	0	-927	29233	29066	28883	28716	28533	29075	28725	80	8650	1000	21380	50	1	7957190	2292	4.76	0.28	12	0.10	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32500	-11.38	20240206	27750	3.78	20240805	0.29	N	037710	1000	79 억	812149	N	N	59	N	N
123	20241209	150433	57	100.00	KOSPI		N	N	N	N	N	28500	-400	5	-1.38	225729250	7882	92.72	28900	28950	28450	37550	20250	28900	28638.58	10.21	0	-895	29233	29066	28883	28716	28533	29075	28725	80	8650	1000	21380	50	1	7957190	2268	4.71	0.28	12	0.10	6055.00	102953.00	32500	20240206	-12.31	27750	20240805	2.70	32500	-12.31	20240206	27750	2.70	20240805	32500	-12.31	20240206	27750	2.70	20240805	0.29	N	037710	1000	79 억	812149	N	N	0	N	N
124	20241209	140432	57	100.00	KOSPI		N	N	N	N	N	28600	-300	5	-1.04	200555950	7000	82.34	28900	28950	28500	37550	20250	28900	28650.85	10.21	0	-828	29233	29066	28883	28716	28533	29075	28725	80	8650	1000	21380	50	1	7957190	2276	4.72	0.28	12	0.09	6055.00	102953.00	32500	20240206	-12.00	27750	20240805	3.06	32500	-12.00	20240206	27750	3.06	20240805	32500	-12.00	20240206	27750	3.06	20240805	0.29	N	037710	1000	79 억	812149	N	N	0	N	N
125	20241209	130433	57	100.00	KOSPI		N	N	N	N	N	28600	-300	5	-1.04	162405350	5666	66.65	28900	28950	28500	37550	20250	28900	28663.14	10.21	0	-585	29233	29066	28883	28716	28533	29075	28725	80	8650	1000	21380	50	1	7957190	2276	4.72	0.28	12	0.07	6055.00	102953.00	32500	20240206	-12.00	27750	20240805	3.06	32500	-12.00	20240206	27750	3.06	20240805	32500	-12.00	20240206	27750	3.06	20240805	0.29	N	037710	1000	79 억	812149	N	N	0	N	N
126	20241209	120432	57	100.00	KOSPI		N	N	N	N	N	28700	-200	5	-0.69	146970200	5127	60.31	28900	28950	28500	37550	20250	28900	28665.93	10.21	0	-564	29233	29066	28883	28716	28533	29075	28725	80	8650	1000	21380	50	1	7957190	2284	4.74	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	32500	-11.69	20240206	27750	3.42	20240805	32500	-11.69	20240206	27750	3.42	20240805	0.29	N	037710	1000	79 억	812149	N	N	0	N	N
127	20241209	110433	57	100.00	KOSPI		N	N	N	N	N	28750	-150	5	-0.52	106002450	3698	43.50	28900	28950	28500	37550	20250	28900	28664.81	10.21	0	-313	29233	29066	28883	28716	28533	29075	28725	80	8650	1000	21380	50	1	7957190	2288	4.75	0.28	12	0.05	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	32500	-11.54	20240206	27750	3.60	20240805	32500	-11.54	20240206	27750	3.60	20240805	0.29	N	037710	1000	79 억	812149	N	N	0	N	N
128	20241209	100432	57	100.00	KOSPI		N	N	N	N	N	28600	-300	5	-1.04	38089100	1326	15.60	28900	28950	28600	37550	20250	28900	28724.81	10.21	0	68	29233	29066	28883	28716	28533	29075	28725	80	8650	1000	21380	50	1	7957190	2276	4.72	0.28	12	0.02	6055.00	102953.00	32500	20240206	-12.00	27750	20240805	3.06	32500	-12.00	20240206	27750	3.06	20240805	32500	-12.00	20240206	27750	3.06	20240805	0.29	N	037710	1000	79 억	812149	N	N	0	N	N
129	20241209	090430	57	100.00	KOSPI		N	N	N	N	N	28950	50	2	0.17	5231050	181	2.13	28900	28950	28900	37550	20250	28900	28900.83	10.21	0	3	29233	29066	28883	28716	28533	29075	28725	80	8650	1000	21380	50	1	7957190	2304	4.78	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.29	N	037710	1000	79 억	812149	N	N	0	N	N
130	20241206	160429	57	100.00	KOSPI	유통업	N	N	N	N	N	28900	0	3	0.00	245808900	8501	59.58	28900	29050	28700	37550	20250	28900	28915.29	10.24	0	-2798	29466	29182	28966	28682	28466	29075	28575	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.11	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32500	-11.08	20240206	27750	4.14	20240805	0.29	N	037710	1000	79 억	814563	N	N	0	N	N
131	20241206	150430	57	100.00	KOSPI	유통업	N	N	N	N	N	28950	50	2	0.17	241182300	8341	58.46	28900	29050	28700	37550	20250	28900	28915.27	10.24	0	-2701	29466	29182	28966	28682	28466	29075	28575	80	8650	1000	21380	50	1	7957190	2304	4.78	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.29	N	037710	1000	79 억	814563	N	N	0	N	N
132	20241206	140429	57	100.00	KOSPI	유통업	N	N	N	N	N	28850	-50	5	-0.17	191021850	6610	46.32	28900	29050	28700	37550	20250	28900	28898.92	10.24	0	-1830	29466	29182	28966	28682	28466	29075	28575	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.29	N	037710	1000	79 억	814563	N	N	0	N	N
133	20241206	130430	57	100.00	KOSPI	유통업	N	N	N	N	N	28900	0	3	0.00	185015550	6402	44.87	28900	29050	28700	37550	20250	28900	28899.65	10.24	0	-1740	29466	29182	28966	28682	28466	29075	28575	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32500	-11.08	20240206	27750	4.14	20240805	0.29	N	037710	1000	79 억	814563	N	N	0	N	N
134	20241206	120427	57	100.00	KOSPI	유통업	N	N	N	N	N	28900	0	3	0.00	180596450	6249	43.79	28900	29050	28700	37550	20250	28900	28900.06	10.24	0	-1675	29466	29182	28966	28682	28466	29075	28575	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32500	-11.08	20240206	27750	4.14	20240805	0.29	N	037710	1000	79 억	814563	N	N	0	N	N
135	20241206	110429	57	100.00	KOSPI	유통업	N	N	N	N	N	28700	-200	5	-0.69	77898100	2704	18.95	28900	28950	28700	37550	20250	28900	28808.47	10.24	0	-727	29466	29182	28966	28682	28466	29075	28575	80	8650	1000	21380	50	1	7957190	2284	4.74	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	32500	-11.69	20240206	27750	3.42	20240805	32500	-11.69	20240206	27750	3.42	20240805	0.29	N	037710	1000	79 억	814563	N	N	0	N	N
136	20241206	100426	57	100.00	KOSPI	유통업	N	N	N	N	N	28850	-50	5	-0.17	29839250	1036	7.26	28900	28950	28700	37550	20250	28900	28802.36	10.24	0	43	29466	29182	28966	28682	28466	29075	28575	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32500	-11.23	20240206	27750	3.96	20240805	0.29	N	037710	1000	79 억	814563	N	N	0	N	N
137	20241206	090428	57	100.00	KOSPI	유통업	N	N	N	N	N	28900	0	3	0.00	5953500	207	1.45	28900	28900	28700	37550	20250	28900	28760.87	10.24	0	0	29466	29182	28966	28682	28466	29075	28575	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32500	-11.08	20240206	27750	4.14	20240805	0.29	N	037710	1000	79 억	814563	N	N	0	N	N
138	20241205	160421	57	100.00	KOSPI	유통업	N	N	N	N	N	28900	-300	5	-1.03	413625750	14269	184.59	29250	29250	28750	37950	20450	29200	28987.72	10.24	0	133	29466	29332	29216	29082	28966	29400	29150	80	8750	1000	21600	50	1	7957190	2300	4.77	0.28	12	0.18	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32500	-11.08	20240206	27750	4.14	20240805	0.29	N	037710	1000	79 억	814532	N	N	2	N	N
139	20241205	150425	57	100.00	KOSPI	유통업	N	N	N	N	N	28900	-300	5	-1.03	399742300	13788	178.37	29250	29250	28750	37950	20450	29200	28992.04	10.24	0	207	29466	29332	29216	29082	28966	29400	29150	80	8750	1000	21600	50	1	7957190	2300	4.77	0.28	12	0.17	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32500	-11.08	20240206	27750	4.14	20240805	0.29	N	037710	1000	79 억	814532	N	N	2	N	N
140	20241205	140423	57	100.00	KOSPI	유통업	N	N	N	N	N	28950	-250	5	-0.86	285010200	9817	127.00	29250	29250	28950	37950	20450	29200	29032.31	10.24	0	617	29466	29332	29216	29082	28966	29400	29150	80	8750	1000	21600	50	1	7957190	2304	4.78	0.28	12	0.12	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32500	-10.92	20240206	27750	4.32	20240805	0.29	N	037710	1000	79 억	814532	N	N	2	N	N
141	20241205	130423	57	100.00	KOSPI	유통업	N	N	N	N	N	29000	-200	5	-0.68	237981100	8194	106.00	29250	29250	28950	37950	20450	29200	29043.34	10.24	0	617	29466	29332	29216	29082	28966	29400	29150	80	8750	1000	21600	50	1	7957190	2308	4.79	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.29	N	037710	1000	79 억	814532	N	N	2	N	N
142	20241205	120424	57	100.00	KOSPI	유통업	N	N	N	N	N	29000	-200	5	-0.68	234821050	8085	104.59	29250	29250	28950	37950	20450	29200	29044.04	10.24	0	612	29466	29332	29216	29082	28966	29400	29150	80	8750	1000	21600	50	1	7957190	2308	4.79	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.29	N	037710	1000	79 억	814532	N	N	2	N	N
143	20241205	110422	57	100.00	KOSPI	유통업	N	N	N	N	N	29000	-200	5	-0.68	202430200	6968	90.14	29250	29250	28950	37950	20450	29200	29051.41	10.24	0	610	29466	29332	29216	29082	28966	29400	29150	80	8750	1000	21600	50	1	7957190	2308	4.79	0.28	12	0.09	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32500	-10.77	20240206	27750	4.50	20240805	0.29	N	037710	1000	79 억	814532	N	N	2	N	N
144	20241205	100420	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	0	3	0.00	14772150	506	6.55	29250	29250	29150	37950	20450	29200	29193.97	10.24	0	-50	29466	29332	29216	29082	28966	29400	29150	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.29	N	037710	1000	79 억	814532	N	N	2	N	N
145	20241205	090423	57	100.00	KOSPI	유통업	N	N	N	N	N	29150	-50	5	-0.17	5549200	190	2.46	29250	29250	29150	37950	20450	29200	29206.32	10.24	0	-106	29466	29332	29216	29082	28966	29400	29150	80	8750	1000	21600	50	1	7957190	2320	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.29	N	037710	1000	79 억	814532	N	N	2	N	N
146	20241204	160416	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	-100	5	-0.34	225539200	7729	189.81	29100	29350	29100	38050	20550	29300	29180.90	10.22	0	1295	29500	29400	29350	29250	29200	29375	29225	80	8750	1000	21680	50	1	7957190	2323	4.82	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.29	N	037710	1000	79 억	813130	N	N	1	N	N
147	20241204	150417	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	-100	5	-0.34	217188050	7443	182.78	29100	29350	29100	38050	20550	29300	29180.18	10.22	0	1266	29500	29400	29350	29250	29200	29375	29225	80	8750	1000	21680	50	1	7957190	2323	4.82	0.28	12	0.09	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.29	N	037710	1000	79 억	813130	N	N	1	N	N
148	20241204	140416	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	-50	5	-0.17	191483500	6562	161.15	29100	29350	29100	38050	20550	29300	29180.66	10.22	0	1260	29500	29400	29350	29250	29200	29375	29225	80	8750	1000	21680	50	1	7957190	2327	4.83	0.28	12	0.08	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.29	N	037710	1000	79 억	813130	N	N	1	N	N
149	20241204	130413	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	-100	5	-0.34	171255000	5869	144.13	29100	29350	29100	38050	20550	29300	29179.59	10.22	0	1403	29500	29400	29350	29250	29200	29375	29225	80	8750	1000	21680	50	1	7957190	2323	4.82	0.28	12	0.07	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.29	N	037710	1000	79 억	813130	N	N	1	N	N
150	20241204	120411	57	100.00	KOSPI	유통업	N	N	N	N	N	29150	-150	5	-0.51	146709700	5027	123.45	29100	29350	29100	38050	20550	29300	29184.34	10.22	0	1199	29500	29400	29350	29250	29200	29375	29225	80	8750	1000	21680	50	1	7957190	2320	4.81	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.29	N	037710	1000	79 억	813130	N	N	1	N	N
151	20241204	110409	57	100.00	KOSPI	유통업	N	N	N	N	N	29150	-150	5	-0.51	80758200	2765	67.90	29100	29350	29100	38050	20550	29300	29207.31	10.22	0	525	29500	29400	29350	29250	29200	29375	29225	80	8750	1000	21680	50	1	7957190	2320	4.81	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.29	N	037710	1000	79 억	813130	N	N	1	N	N
152	20241204	100408	57	100.00	KOSPI	유통업	N	N	N	N	N	29350	50	2	0.17	41831300	1431	35.14	29100	29350	29100	38050	20550	29300	29232.22	10.22	0	373	29500	29400	29350	29250	29200	29375	29225	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.29	N	037710	1000	79 억	813130	N	N	1	N	N
153	20241204	090414	57	100.00	KOSPI	유통업	N	N	N	N	N	29100	-200	5	-0.68	9428900	324	7.96	29100	29300	29100	38050	20550	29300	29101.54	10.22	0	66	29500	29400	29350	29250	29200	29375	29225	80	8750	1000	21680	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.46	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32500	-10.46	20240206	27750	4.86	20240805	0.29	N	037710	1000	79 억	813130	N	N	1	N	N
154	20241203	160437	57	100.00	KOSPI	유통업	N	N	N	N	N	29300	100	2	0.34	119446600	4067	86.53	29300	29450	29300	37950	20450	29200	29369.71	10.22	0	109	29733	29466	29333	29066	28933	29400	29000	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.05	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	813037	N	N	1	N	N
155	20241203	150446	57	100.00	KOSPI	유통업	N	N	N	N	N	29350	150	2	0.51	107925700	3674	78.17	29300	29450	29300	37950	20450	29200	29375.53	10.22	0	4	29733	29466	29333	29066	28933	29400	29000	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.05	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.29	N	037710	1000	79 억	813037	N	N	5	N	N
156	20241203	140437	57	100.00	KOSPI	유통업	N	N	N	N	N	29400	200	2	0.68	97270700	3311	70.45	29300	29450	29300	37950	20450	29200	29378.04	10.22	0	8	29733	29466	29333	29066	28933	29400	29000	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.29	N	037710	1000	79 억	813037	N	N	5	N	N
157	20241203	130435	57	100.00	KOSPI	유통업	N	N	N	N	N	29450	250	2	0.86	97123850	3306	70.34	29300	29450	29300	37950	20450	29200	29378.06	10.22	0	11	29733	29466	29333	29066	28933	29400	29000	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.29	N	037710	1000	79 억	813037	N	N	5	N	N
158	20241203	120450	57	100.00	KOSPI	유통업	N	N	N	N	N	29450	250	2	0.86	78453850	2672	56.85	29300	29450	29300	37950	20450	29200	29361.47	10.22	0	9	29733	29466	29333	29066	28933	29400	29000	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.29	N	037710	1000	79 억	813037	N	N	5	N	N
159	20241203	110435	57	100.00	KOSPI	유통업	N	N	N	N	N	29400	200	2	0.68	29224150	995	21.17	29300	29400	29300	37950	20450	29200	29371.01	10.22	0	3	29733	29466	29333	29066	28933	29400	29000	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.29	N	037710	1000	79 억	813037	N	N	5	N	N
160	20241203	100426	57	100.00	KOSPI	유통업	N	N	N	N	N	29400	200	2	0.68	11379050	388	8.26	29300	29400	29300	37950	20450	29200	29327.45	10.22	0	6	29733	29466	29333	29066	28933	29400	29000	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.29	N	037710	1000	79 억	813037	N	N	5	N	N
161	20241203	090425	57	100.00	KOSPI	유통업	N	N	N	N	N	29300	100	2	0.34	2461200	84	1.79	29300	29300	29300	37950	20450	29200	29300.00	10.22	0	0	29733	29466	29333	29066	28933	29400	29000	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.29	N	037710	1000	79 억	813037	N	N	5	N	N
162	20241202	160413	57	100.00	KOSPI	유통업	N	N	N	N	N	29200	-150	5	-0.51	138186700	4700	57.36	29200	29600	29200	38150	20550	29350	29401.43	10.22	0	-246	29883	29616	29433	29166	28983	29575	29125	80	8800	1000	21710	50	1	7957190	2323	4.82	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.28	N	037710	1000	79 억	813210	N	N	5	N	N
163	20241202	150438	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	-100	5	-0.34	126444100	4299	52.47	29200	29600	29200	38150	20550	29350	29412.44	10.22	0	-247	29883	29616	29433	29166	28983	29575	29125	80	8800	1000	21710	50	1	7957190	2327	4.83	0.28	12	0.05	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	813210	N	N	7	N	N
164	20241202	140424	57	100.00	KOSPI	유통업	N	N	N	N	N	29250	-100	5	-0.34	101348200	3440	41.98	29200	29600	29200	38150	20550	29350	29461.69	10.22	0	-360	29883	29616	29433	29166	28983	29575	29125	80	8800	1000	21710	50	1	7957190	2327	4.83	0.28	12	0.04	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.28	N	037710	1000	79 억	813210	N	N	7	N	N
165	20241202	130427	57	100.00	KOSPI	유통업	N	N	N	N	N	29300	-50	5	-0.17	97658550	3314	40.44	29200	29600	29200	38150	20550	29350	29468.48	10.22	0	-362	29883	29616	29433	29166	28983	29575	29125	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.04	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	813210	N	N	7	N	N
166	20241202	120440	57	100.00	KOSPI	유통업	N	N	N	N	N	29300	-50	5	-0.17	90069900	3055	37.28	29200	29600	29200	38150	20550	29350	29482.78	10.22	0	-362	29883	29616	29433	29166	28983	29575	29125	80	8800	1000	21710	50	1	7957190	2331	4.84	0.28	12	0.04	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.28	N	037710	1000	79 억	813210	N	N	7	N	N
167	20241202	110417	57	100.00	KOSPI	유통업	N	N	N	N	N	29500	150	2	0.51	69656900	2362	28.83	29200	29600	29200	38150	20550	29350	29490.64	10.22	0	-224	29883	29616	29433	29166	28983	29575	29125	80	8800	1000	21710	50	1	7957190	2347	4.87	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.28	N	037710	1000	79 억	813210	N	N	7	N	N
168	20241202	100414	57	100.00	KOSPI	유통업	N	N	N	N	N	29400	50	2	0.17	34616700	1175	14.34	29200	29500	29200	38150	20550	29350	29461.02	10.22	0	-42	29883	29616	29433	29166	28983	29575	29125	80	8800	1000	21710	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.28	N	037710	1000	79 억	813210	N	N	7	N	N
169	20241202	090415	57	100.00	KOSPI	유통업	N	N	N	N	N	29350	0	3	0.00	234500	8	0.10	29200	29350	29200	38150	20550	29350	29312.50	10.22	0	0	29883	29616	29433	29166	28983	29575	29125	80	8800	1000	21710	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.28	N	037710	1000	79 억	813210	N	N	7	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History