KissMeData/011760/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012767330	53001	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.74	4475	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	891185	N	N	490	N	N
3	20241231	150307	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012767330	53001	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.74	4475	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	891185	N	N	490	N	N
4	20241231	140306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012767330	53001	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.74	4475	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	891185	N	N	490	N	N
5	20241231	130305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012767330	53001	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.74	4475	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	891185	N	N	490	N	N
6	20241231	120305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012767330	53001	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.74	4475	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	891185	N	N	490	N	N
7	20241231	110305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012767330	53001	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.74	4475	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	891185	N	N	490	N	N
8	20241231	100306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012767330	53001	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.74	4475	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	891185	N	N	490	N	N
9	20241231	090307	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012767330	53001	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.74	4475	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	891185	N	N	490	N	N
10	20241230	160304	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	-100	5	-0.52	1012748150	53000	137.62	19040	19300	18930	24950	13450	19210	19108.45	6.70	0	5303	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2528	3.02	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	24500	-22.00	20240521	16130	18.47	20240417	24500	-22.00	20240521	16130	18.47	20240417	1.88	N	011760	5000	661 억	886710	N	N	490	N	N
11	20241230	150306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19140	-70	5	-0.36	943342650	49371	128.20	19040	19300	18930	24950	13450	19210	19107.22	6.70	0	4823	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2532	3.03	0.42	12	0.37	6326.00	45236.00	24500	20240521	-21.88	16130	20240417	18.66	24500	-21.88	20240521	16130	18.66	20240417	24500	-21.88	20240521	16130	18.66	20240417	1.88	N	011760	5000	661 억	886710	N	N	0	N	N
12	20241230	140306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19090	-120	5	-0.62	747719490	39141	101.63	19040	19300	18930	24950	13450	19210	19103.23	6.70	0	-108	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2525	3.02	0.42	12	0.30	6326.00	45236.00	24500	20240521	-22.08	16130	20240417	18.35	24500	-22.08	20240521	16130	18.35	20240417	24500	-22.08	20240521	16130	18.35	20240417	1.88	N	011760	5000	661 억	886710	N	N	0	N	N
13	20241230	130305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19130	-80	5	-0.42	678894780	35532	92.26	19040	19300	18930	24950	13450	19210	19106.57	6.70	0	-1547	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2531	3.02	0.42	12	0.27	6326.00	45236.00	24500	20240521	-21.92	16130	20240417	18.60	24500	-21.92	20240521	16130	18.60	20240417	24500	-21.92	20240521	16130	18.60	20240417	1.88	N	011760	5000	661 억	886710	N	N	0	N	N
14	20241230	120304	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19090	-120	5	-0.62	469970430	24573	63.81	19040	19300	18930	24950	13450	19210	19125.48	6.70	0	-1548	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2525	3.02	0.42	12	0.19	6326.00	45236.00	24500	20240521	-22.08	16130	20240417	18.35	24500	-22.08	20240521	16130	18.35	20240417	24500	-22.08	20240521	16130	18.35	20240417	1.88	N	011760	5000	661 억	886710	N	N	0	N	N
15	20241230	110306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19200	-10	5	-0.05	399760920	20906	54.28	19040	19300	18930	24950	13450	19210	19121.83	6.70	0	-2463	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2540	3.04	0.42	12	0.16	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	24500	-21.63	20240521	16130	19.03	20240417	24500	-21.63	20240521	16130	19.03	20240417	1.88	N	011760	5000	661 억	886710	N	N	0	N	N
16	20241230	100306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19040	-170	5	-0.88	225688850	11822	30.70	19040	19300	18930	24950	13450	19210	19090.58	6.70	0	-5922	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2519	3.01	0.42	12	0.09	6326.00	45236.00	24500	20240521	-22.29	16130	20240417	18.04	24500	-22.29	20240521	16130	18.04	20240417	24500	-22.29	20240521	16130	18.04	20240417	1.88	N	011760	5000	661 억	886710	N	N	0	N	N
17	20241230	090306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19060	-150	5	-0.78	27135100	1428	3.71	19040	19100	18930	24950	13450	19210	19002.17	6.70	0	-1316	19890	19550	19260	18920	18630	19405	18775	661	5740	5000	14590	10	1	13228966	2521	3.01	0.42	12	0.01	6326.00	45236.00	24500	20240521	-22.20	16130	20240417	18.16	24500	-22.20	20240521	16130	18.16	20240417	24500	-22.20	20240521	16130	18.16	20240417	1.88	N	011760	5000	661 억	886710	N	N	0	N	N
18	20241227	160304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19210	-630	5	-3.18	740922000	38512	65.74	19600	19600	18970	25750	13890	19840	19238.77	6.83	0	-17204	20313	20076	19913	19676	19513	19995	19595	661	5910	5000	15070	10	1	13228966	2541	3.04	0.42	12	0.29	6326.00	45236.00	24500	20240521	-21.59	16130	20240417	19.09	24500	-21.59	20240521	16130	19.09	20240417	24500	-21.59	20240521	16130	19.09	20240417	1.89	N	011760	5000	661 억	903399	N	N	7	N	N
19	20241227	150303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19180	-660	5	-3.33	717618940	37297	63.67	19600	19600	18970	25750	13890	19840	19240.66	6.83	0	-16864	20313	20076	19913	19676	19513	19995	19595	661	5910	5000	15070	10	1	13228966	2537	3.03	0.42	12	0.28	6326.00	45236.00	24500	20240521	-21.71	16130	20240417	18.91	24500	-21.71	20240521	16130	18.91	20240417	24500	-21.71	20240521	16130	18.91	20240417	1.89	N	011760	5000	661 억	903399	N	N	7	N	N
20	20241227	140306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19070	-770	5	-3.88	684222770	35559	60.70	19600	19600	18970	25750	13890	19840	19241.90	6.83	0	-16566	20313	20076	19913	19676	19513	19995	19595	661	5910	5000	15070	10	1	13228966	2523	3.01	0.42	12	0.27	6326.00	45236.00	24500	20240521	-22.16	16130	20240417	18.23	24500	-22.16	20240521	16130	18.23	20240417	24500	-22.16	20240521	16130	18.23	20240417	1.89	N	011760	5000	661 억	903399	N	N	7	N	N
21	20241227	130306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19150	-690	5	-3.48	594195560	30848	52.66	19600	19600	18970	25750	13890	19840	19262.04	6.83	0	-13623	20313	20076	19913	19676	19513	19995	19595	661	5910	5000	15070	10	1	13228966	2533	3.03	0.42	12	0.23	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	24500	-21.84	20240521	16130	18.72	20240417	24500	-21.84	20240521	16130	18.72	20240417	1.89	N	011760	5000	661 억	903399	N	N	7	N	N
22	20241227	120304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19010	-830	5	-4.18	498201570	25804	44.05	19600	19600	19010	25750	13890	19840	19307.15	6.83	0	-13098	20313	20076	19913	19676	19513	19995	19595	661	5910	5000	15070	10	1	13228966	2515	3.01	0.42	12	0.20	6326.00	45236.00	24500	20240521	-22.41	16130	20240417	17.85	24500	-22.41	20240521	16130	17.85	20240417	24500	-22.41	20240521	16130	17.85	20240417	1.89	N	011760	5000	661 억	903399	N	N	7	N	N
23	20241227	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19190	-650	5	-3.28	387390950	19998	34.14	19600	19600	19140	25750	13890	19840	19371.48	6.83	0	-9866	20313	20076	19913	19676	19513	19995	19595	661	5910	5000	15070	10	1	13228966	2539	3.03	0.42	12	0.15	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	24500	-21.67	20240521	16130	18.97	20240417	24500	-21.67	20240521	16130	18.97	20240417	1.89	N	011760	5000	661 억	903399	N	N	7	N	N
24	20241227	100304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	-470	5	-2.37	210574530	10827	18.48	19600	19600	19340	25750	13890	19840	19449.02	6.83	0	-6430	20313	20076	19913	19676	19513	19995	19595	661	5910	5000	15070	10	1	13228966	2562	3.06	0.43	12	0.08	6326.00	45236.00	24500	20240521	-20.94	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	1.89	N	011760	5000	661 억	903399	N	N	7	N	N
25	20241227	090307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19530	-310	5	-1.56	21454460	1096	1.87	19600	19600	19520	25750	13890	19840	19575.24	6.83	0	500	20313	20076	19913	19676	19513	19995	19595	661	5910	5000	15070	10	1	13228966	2584	3.09	0.43	12	0.01	6326.00	45236.00	24500	20240521	-20.29	16130	20240417	21.08	24500	-20.29	20240521	16130	21.08	20240417	24500	-20.29	20240521	16130	21.08	20240417	1.89	N	011760	5000	661 억	903399	N	N	7	N	N
26	20241226	160304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19840	30	2	0.15	1163033580	58448	247.46	19980	20150	19750	25750	13870	19810	19898.70	6.80	0	3478	20203	20006	19853	19656	19503	19930	19580	661	5940	5000	15050	10	1	13228966	2625	3.14	0.44	12	0.44	6326.00	45236.00	24500	20240521	-19.02	16130	20240417	23.00	24500	-19.02	20240521	16130	23.00	20240417	24500	-19.02	20240521	16130	23.00	20240417	1.92	N	011760	5000	661 억	900059	N	N	7	N	N
27	20241226	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19900	90	2	0.45	1051272370	52818	223.63	19980	20150	19750	25750	13870	19810	19903.68	6.80	0	2576	20203	20006	19853	19656	19503	19930	19580	661	5940	5000	15050	10	1	13228966	2633	3.15	0.44	12	0.40	6326.00	45236.00	24500	20240521	-18.78	16130	20240417	23.37	24500	-18.78	20240521	16130	23.37	20240417	24500	-18.78	20240521	16130	23.37	20240417	1.92	N	011760	5000	661 억	900059	N	N	24	N	N
28	20241226	140302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19750	-60	5	-0.30	709392120	35574	150.62	19980	20150	19750	25750	13870	19810	19941.31	6.80	0	-6056	20203	20006	19853	19656	19503	19930	19580	661	5940	5000	15050	10	1	13228966	2613	3.12	0.44	12	0.27	6326.00	45236.00	24500	20240521	-19.39	16130	20240417	22.44	24500	-19.39	20240521	16130	22.44	20240417	24500	-19.39	20240521	16130	22.44	20240417	1.92	N	011760	5000	661 억	900059	N	N	24	N	N
29	20241226	130304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19850	40	2	0.20	636763830	31905	135.08	19980	20150	19780	25750	13870	19810	19958.12	6.80	0	-3312	20203	20006	19853	19656	19503	19930	19580	661	5940	5000	15050	10	1	13228966	2626	3.14	0.44	12	0.24	6326.00	45236.00	24500	20240521	-18.98	16130	20240417	23.06	24500	-18.98	20240521	16130	23.06	20240417	24500	-18.98	20240521	16130	23.06	20240417	1.92	N	011760	5000	661 억	900059	N	N	24	N	N
30	20241226	120303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19880	70	2	0.35	542239360	27140	114.91	19980	20150	19780	25750	13870	19810	19979.34	6.80	0	-505	20203	20006	19853	19656	19503	19930	19580	661	5940	5000	15050	10	1	13228966	2630	3.14	0.44	12	0.21	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	1.92	N	011760	5000	661 억	900059	N	N	24	N	N
31	20241226	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19910	100	2	0.50	404065570	20170	85.40	19980	20150	19900	25750	13870	19810	20033.00	6.80	0	2552	20203	20006	19853	19656	19503	19930	19580	661	5940	5000	15050	10	1	13228966	2634	3.15	0.44	12	0.15	6326.00	45236.00	24500	20240521	-18.73	16130	20240417	23.43	24500	-18.73	20240521	16130	23.43	20240417	24500	-18.73	20240521	16130	23.43	20240417	1.92	N	011760	5000	661 억	900059	N	N	24	N	N
32	20241226	100303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	190	2	0.96	279271650	13940	59.02	19980	20150	19910	25750	13870	19810	20033.83	6.80	0	4427	20203	20006	19853	19656	19503	19930	19580	661	5940	5000	15050	50	1	13228966	2646	3.16	0.44	12	0.11	6326.00	45236.00	24500	20240521	-18.37	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	24500	-18.37	20240521	16130	23.99	20240417	1.92	N	011760	5000	661 억	900059	N	N	24	N	N
33	20241226	090303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19980	170	2	0.86	5874230	294	1.24	19980	19990	19980	25750	13870	19810	19980.37	6.80	0	165	20203	20006	19853	19656	19503	19930	19580	661	5940	5000	15050	10	1	13228966	2643	3.16	0.44	12	0.00	6326.00	45236.00	24500	20240521	-18.45	16130	20240417	23.87	24500	-18.45	20240521	16130	23.87	20240417	24500	-18.45	20240521	16130	23.87	20240417	1.92	N	011760	5000	661 억	900059	N	N	24	N	N
34	20241224	160303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19810	-80	5	-0.40	467601410	23553	68.42	20050	20050	19700	25850	13930	19890	19853.16	7.10	0	2461	20316	20102	19686	19472	19056	20210	19580	661	5960	5000	15110	10	1	13228966	2621	3.13	0.44	12	0.18	6326.00	45236.00	24500	20240521	-19.14	16130	20240417	22.81	24500	-19.14	20240521	16130	22.81	20240417	24500	-19.14	20240521	16130	22.81	20240417	1.93	N	011760	5000	661 억	939162	N	N	24	N	N
35	20241224	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19820	-70	5	-0.35	444316540	22378	65.01	20050	20050	19700	25850	13930	19890	19855.06	7.10	0	2162	20316	20102	19686	19472	19056	20210	19580	661	5960	5000	15110	10	1	13228966	2622	3.13	0.44	12	0.17	6326.00	45236.00	24500	20240521	-19.10	16130	20240417	22.88	24500	-19.10	20240521	16130	22.88	20240417	24500	-19.10	20240521	16130	22.88	20240417	1.93	N	011760	5000	661 억	939162	N	N	49	N	N
36	20241224	140301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19930	40	2	0.20	422321510	21273	61.80	20050	20050	19700	25850	13930	19890	19852.47	7.10	0	1888	20316	20102	19686	19472	19056	20210	19580	661	5960	5000	15110	10	1	13228966	2637	3.15	0.44	12	0.16	6326.00	45236.00	24500	20240521	-18.65	16130	20240417	23.56	24500	-18.65	20240521	16130	23.56	20240417	24500	-18.65	20240521	16130	23.56	20240417	1.93	N	011760	5000	661 억	939162	N	N	49	N	N
37	20241224	130302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19830	-60	5	-0.30	337484740	17002	49.39	20050	20050	19700	25850	13930	19890	19849.71	7.10	0	-612	20316	20102	19686	19472	19056	20210	19580	661	5960	5000	15110	10	1	13228966	2623	3.13	0.44	12	0.13	6326.00	45236.00	24500	20240521	-19.06	16130	20240417	22.94	24500	-19.06	20240521	16130	22.94	20240417	24500	-19.06	20240521	16130	22.94	20240417	1.93	N	011760	5000	661 억	939162	N	N	49	N	N
38	20241224	120302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19920	30	2	0.15	279658730	14091	40.93	20050	20050	19700	25850	13930	19890	19846.62	7.10	0	-1299	20316	20102	19686	19472	19056	20210	19580	661	5960	5000	15110	10	1	13228966	2635	3.15	0.44	12	0.11	6326.00	45236.00	24500	20240521	-18.69	16130	20240417	23.50	24500	-18.69	20240521	16130	23.50	20240417	24500	-18.69	20240521	16130	23.50	20240417	1.93	N	011760	5000	661 억	939162	N	N	49	N	N
39	20241224	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19850	-40	5	-0.20	244098120	12303	35.74	20050	20050	19700	25850	13930	19890	19840.54	7.10	0	-1519	20316	20102	19686	19472	19056	20210	19580	661	5960	5000	15110	10	1	13228966	2626	3.14	0.44	12	0.09	6326.00	45236.00	24500	20240521	-18.98	16130	20240417	23.06	24500	-18.98	20240521	16130	23.06	20240417	24500	-18.98	20240521	16130	23.06	20240417	1.93	N	011760	5000	661 억	939162	N	N	49	N	N
40	20241224	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	-90	5	-0.45	120579420	6057	17.59	20050	20050	19760	25850	13930	19890	19907.45	7.10	0	-1939	20316	20102	19686	19472	19056	20210	19580	661	5960	5000	15110	10	1	13228966	2619	3.13	0.44	12	0.05	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	24500	-19.18	20240521	16130	22.75	20240417	24500	-19.18	20240521	16130	22.75	20240417	1.93	N	011760	5000	661 억	939162	N	N	49	N	N
41	20241224	090304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19900	10	2	0.05	13222850	660	1.92	20050	20050	19900	25850	13930	19890	20034.62	7.10	0	-248	20316	20102	19686	19472	19056	20210	19580	661	5960	5000	15110	10	1	13228966	2633	3.15	0.44	12	0.00	6326.00	45236.00	24500	20240521	-18.78	16130	20240417	23.37	24500	-18.78	20240521	16130	23.37	20240417	24500	-18.78	20240521	16130	23.37	20240417	1.93	N	011760	5000	661 억	939162	N	N	49	N	N
42	20241223	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19890	680	2	3.54	678783950	34399	63.30	19270	19900	19270	24950	13450	19210	19732.99	6.96	0	18288	20050	19630	19380	18960	18710	19505	18835	661	5740	5000	14590	10	1	13228966	2631	3.14	0.44	12	0.26	6326.00	45236.00	24500	20240521	-18.82	16130	20240417	23.31	24500	-18.82	20240521	16130	23.31	20240417	24500	-18.82	20240521	16130	23.31	20240417	1.93	N	011760	5000	661 억	920732	N	N	49	N	N
43	20241223	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19880	670	2	3.49	618792890	31380	57.74	19270	19900	19270	24950	13450	19210	19719.76	6.96	0	17707	20050	19630	19380	18960	18710	19505	18835	661	5740	5000	14590	10	1	13228966	2630	3.14	0.44	12	0.24	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	1.93	N	011760	5000	661 억	920732	N	N	19	N	N
44	20241223	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19840	630	2	3.28	535180690	27171	50.00	19270	19860	19270	24950	13450	19210	19697.23	6.96	0	16782	20050	19630	19380	18960	18710	19505	18835	661	5740	5000	14590	10	1	13228966	2625	3.14	0.44	12	0.21	6326.00	45236.00	24500	20240521	-19.02	16130	20240417	23.00	24500	-19.02	20240521	16130	23.00	20240417	24500	-19.02	20240521	16130	23.00	20240417	1.93	N	011760	5000	661 억	920732	N	N	19	N	N
45	20241223	130301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	590	2	3.07	450369350	22891	42.12	19270	19850	19270	24950	13450	19210	19675.04	6.96	0	13282	20050	19630	19380	18960	18710	19505	18835	661	5740	5000	14590	10	1	13228966	2619	3.13	0.44	12	0.17	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	24500	-19.18	20240521	16130	22.75	20240417	24500	-19.18	20240521	16130	22.75	20240417	1.93	N	011760	5000	661 억	920732	N	N	19	N	N
46	20241223	120301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19780	570	2	2.97	419253520	21320	39.23	19270	19850	19270	24950	13450	19210	19665.35	6.96	0	12475	20050	19630	19380	18960	18710	19505	18835	661	5740	5000	14590	10	1	13228966	2617	3.13	0.44	12	0.16	6326.00	45236.00	24500	20240521	-19.27	16130	20240417	22.63	24500	-19.27	20240521	16130	22.63	20240417	24500	-19.27	20240521	16130	22.63	20240417	1.93	N	011760	5000	661 억	920732	N	N	19	N	N
47	20241223	110301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19710	500	2	2.60	376689320	19167	35.27	19270	19850	19270	24950	13450	19210	19653.62	6.96	0	12034	20050	19630	19380	18960	18710	19505	18835	661	5740	5000	14590	10	1	13228966	2607	3.12	0.44	12	0.14	6326.00	45236.00	24500	20240521	-19.55	16130	20240417	22.19	24500	-19.55	20240521	16130	22.19	20240417	24500	-19.55	20240521	16130	22.19	20240417	1.93	N	011760	5000	661 억	920732	N	N	19	N	N
48	20241223	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19780	570	2	2.97	287033700	14630	26.92	19270	19790	19270	24950	13450	19210	19620.26	6.96	0	11293	20050	19630	19380	18960	18710	19505	18835	661	5740	5000	14590	10	1	13228966	2617	3.13	0.44	12	0.11	6326.00	45236.00	24500	20240521	-19.27	16130	20240417	22.63	24500	-19.27	20240521	16130	22.63	20240417	24500	-19.27	20240521	16130	22.63	20240417	1.93	N	011760	5000	661 억	920732	N	N	19	N	N
49	20241223	090301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19390	180	2	0.94	7205270	373	0.69	19270	19390	19270	24950	13450	19210	19325.10	6.96	0	178	20050	19630	19380	18960	18710	19505	18835	661	5740	5000	14590	10	1	13228966	2565	3.07	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.86	16130	20240417	20.21	24500	-20.86	20240521	16130	20.21	20240417	24500	-20.86	20240521	16130	20.21	20240417	1.93	N	011760	5000	661 억	920732	N	N	19	N	N
50	20241220	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19210	-580	5	-2.93	1050760120	54294	165.86	19790	19800	19130	25700	13860	19790	19352.78	7.09	0	-17545	20210	20000	19680	19470	19150	20105	19575	661	5910	5000	15040	10	1	13228966	2541	3.04	0.42	12	0.41	6326.00	45236.00	24500	20240521	-21.59	16130	20240417	19.09	24500	-21.59	20240521	16130	19.09	20240417	24500	-21.59	20240521	16130	19.09	20240417	1.94	N	011760	5000	661 억	937674	N	N	19	N	N
51	20241220	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19280	-510	5	-2.58	773939830	39897	121.88	19790	19800	19130	25700	13860	19790	19397.86	7.09	0	-9622	20210	20000	19680	19470	19150	20105	19575	661	5910	5000	15040	10	1	13228966	2551	3.05	0.43	12	0.30	6326.00	45236.00	24500	20240521	-21.31	16130	20240417	19.53	24500	-21.31	20240521	16130	19.53	20240417	24500	-21.31	20240521	16130	19.53	20240417	1.94	N	011760	5000	661 억	937674	N	N	23	N	N
52	20241220	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	-430	5	-2.17	716271890	36912	112.76	19790	19800	19130	25700	13860	19790	19404.22	7.09	0	-8904	20210	20000	19680	19470	19150	20105	19575	661	5910	5000	15040	10	1	13228966	2561	3.06	0.43	12	0.28	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	1.94	N	011760	5000	661 억	937674	N	N	23	N	N
53	20241220	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	-490	5	-2.48	494884360	25390	77.56	19790	19800	19300	25700	13860	19790	19490.60	7.09	0	-7316	20210	20000	19680	19470	19150	20105	19575	661	5910	5000	15040	10	1	13228966	2553	3.05	0.43	12	0.19	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	1.94	N	011760	5000	661 억	937674	N	N	23	N	N
54	20241220	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19400	-390	5	-1.97	381961280	19561	59.76	19790	19800	19400	25700	13860	19790	19525.86	7.09	0	-3397	20210	20000	19680	19470	19150	20105	19575	661	5910	5000	15040	10	1	13228966	2566	3.07	0.43	12	0.15	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	24500	-20.82	20240521	16130	20.27	20240417	24500	-20.82	20240521	16130	20.27	20240417	1.94	N	011760	5000	661 억	937674	N	N	23	N	N
55	20241220	110258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19600	-190	5	-0.96	158279940	8081	24.69	19790	19800	19430	25700	13860	19790	19585.16	7.09	0	-1757	20210	20000	19680	19470	19150	20105	19575	661	5910	5000	15040	10	1	13228966	2593	3.10	0.43	12	0.06	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	1.94	N	011760	5000	661 억	937674	N	N	23	N	N
56	20241220	100259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19560	-230	5	-1.16	84165010	4297	13.13	19790	19800	19430	25700	13860	19790	19584.05	7.09	0	-2506	20210	20000	19680	19470	19150	20105	19575	661	5910	5000	15040	10	1	13228966	2588	3.09	0.43	12	0.03	6326.00	45236.00	24500	20240521	-20.16	16130	20240417	21.26	24500	-20.16	20240521	16130	21.26	20240417	24500	-20.16	20240521	16130	21.26	20240417	1.94	N	011760	5000	661 억	937674	N	N	23	N	N
57	20241220	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19720	-70	5	-0.35	13725670	694	2.12	19790	19800	19720	25700	13860	19790	19776.45	7.09	0	-560	20210	20000	19680	19470	19150	20105	19575	661	5910	5000	15040	10	1	13228966	2609	3.12	0.44	12	0.01	6326.00	45236.00	24500	20240521	-19.51	16130	20240417	22.26	24500	-19.51	20240521	16130	22.26	20240417	24500	-19.51	20240521	16130	22.26	20240417	1.94	N	011760	5000	661 억	937674	N	N	23	N	N
58	20241219	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19790	10	2	0.05	637885800	32521	119.27	19520	19890	19360	25700	13850	19780	19612.93	7.06	0	2930	20000	19890	19730	19620	19460	19945	19675	661	5920	5000	15030	10	1	13228966	2618	3.13	0.44	12	0.25	6326.00	45236.00	24500	20240521	-19.22	16130	20240417	22.69	24500	-19.22	20240521	16130	22.69	20240417	24500	-19.22	20240521	16130	22.69	20240417	1.94	N	011760	5000	661 억	934269	N	N	23	N	N
59	20241219	150257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	20	2	0.10	575532340	29360	107.68	19520	19890	19360	25700	13850	19780	19602.60	7.06	0	3018	20000	19890	19730	19620	19460	19945	19675	661	5920	5000	15030	10	1	13228966	2619	3.13	0.44	12	0.22	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	24500	-19.18	20240521	16130	22.75	20240417	24500	-19.18	20240521	16130	22.75	20240417	1.94	N	011760	5000	661 억	934269	N	N	39	N	N
60	20241219	140258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19850	70	2	0.35	522567150	26685	97.87	19520	19890	19360	25700	13850	19780	19582.80	7.06	0	3901	20000	19890	19730	19620	19460	19945	19675	661	5920	5000	15030	10	1	13228966	2626	3.14	0.44	12	0.20	6326.00	45236.00	24500	20240521	-18.98	16130	20240417	23.06	24500	-18.98	20240521	16130	23.06	20240417	24500	-18.98	20240521	16130	23.06	20240417	1.94	N	011760	5000	661 억	934269	N	N	39	N	N
61	20241219	130258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	20	2	0.10	409965190	21011	77.06	19520	19800	19360	25700	13850	19780	19511.93	7.06	0	2652	20000	19890	19730	19620	19460	19945	19675	661	5920	5000	15030	10	1	13228966	2619	3.13	0.44	12	0.16	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	24500	-19.18	20240521	16130	22.75	20240417	24500	-19.18	20240521	16130	22.75	20240417	1.94	N	011760	5000	661 억	934269	N	N	39	N	N
62	20241219	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19620	-160	5	-0.81	346303890	17779	65.21	19520	19680	19360	25700	13850	19780	19478.25	7.06	0	1576	20000	19890	19730	19620	19460	19945	19675	661	5920	5000	15030	10	1	13228966	2596	3.10	0.43	12	0.13	6326.00	45236.00	24500	20240521	-19.92	16130	20240417	21.64	24500	-19.92	20240521	16130	21.64	20240417	24500	-19.92	20240521	16130	21.64	20240417	1.94	N	011760	5000	661 억	934269	N	N	39	N	N
63	20241219	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19580	-200	5	-1.01	292319900	15023	55.10	19520	19680	19360	25700	13850	19780	19458.16	7.06	0	1879	20000	19890	19730	19620	19460	19945	19675	661	5920	5000	15030	10	1	13228966	2590	3.10	0.43	12	0.11	6326.00	45236.00	24500	20240521	-20.08	16130	20240417	21.39	24500	-20.08	20240521	16130	21.39	20240417	24500	-20.08	20240521	16130	21.39	20240417	1.94	N	011760	5000	661 억	934269	N	N	39	N	N
64	20241219	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19590	-190	5	-0.96	254612820	13095	48.03	19520	19680	19360	25700	13850	19780	19443.51	7.06	0	3302	20000	19890	19730	19620	19460	19945	19675	661	5920	5000	15030	10	1	13228966	2592	3.10	0.43	12	0.10	6326.00	45236.00	24500	20240521	-20.04	16130	20240417	21.45	24500	-20.04	20240521	16130	21.45	20240417	24500	-20.04	20240521	16130	21.45	20240417	1.94	N	011760	5000	661 억	934269	N	N	39	N	N
65	20241219	090259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19400	-380	5	-1.92	40505830	2080	7.63	19520	19620	19370	25700	13850	19780	19473.96	7.06	0	-705	20000	19890	19730	19620	19460	19945	19675	661	5920	5000	15030	10	1	13228966	2566	3.07	0.43	12	0.02	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	24500	-20.82	20240521	16130	20.27	20240417	24500	-20.82	20240521	16130	20.27	20240417	1.94	N	011760	5000	661 억	934269	N	N	39	N	N
66	20241218	160257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19780	110	2	0.56	511149830	25958	133.93	19670	19840	19570	25550	13770	19670	19691.41	7.07	0	901	20203	19936	19733	19466	19263	19835	19365	661	5880	5000	14940	10	1	13228966	2617	3.13	0.44	12	0.20	6326.00	45236.00	24500	20240521	-19.27	16130	20240417	22.63	24500	-19.27	20240521	16130	22.63	20240417	24500	-19.27	20240521	16130	22.63	20240417	1.96	N	011760	5000	661 억	934876	N	N	39	N	N
67	20241218	150258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19790	120	2	0.61	454325330	23085	119.11	19670	19840	19570	25550	13770	19670	19680.54	7.07	0	-248	20203	19936	19733	19466	19263	19835	19365	661	5880	5000	14940	10	1	13228966	2618	3.13	0.44	12	0.17	6326.00	45236.00	24500	20240521	-19.22	16130	20240417	22.69	24500	-19.22	20240521	16130	22.69	20240417	24500	-19.22	20240521	16130	22.69	20240417	1.96	N	011760	5000	661 억	934876	N	N	11	N	N
68	20241218	140258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19690	20	2	0.10	359604250	18289	94.36	19670	19840	19570	25550	13770	19670	19662.32	7.07	0	974	20203	19936	19733	19466	19263	19835	19365	661	5880	5000	14940	10	1	13228966	2605	3.11	0.44	12	0.14	6326.00	45236.00	24500	20240521	-19.63	16130	20240417	22.07	24500	-19.63	20240521	16130	22.07	20240417	24500	-19.63	20240521	16130	22.07	20240417	1.96	N	011760	5000	661 억	934876	N	N	11	N	N
69	20241218	130258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19580	-90	5	-0.46	316226690	16080	82.96	19670	19840	19570	25550	13770	19670	19665.84	7.07	0	721	20203	19936	19733	19466	19263	19835	19365	661	5880	5000	14940	10	1	13228966	2590	3.10	0.43	12	0.12	6326.00	45236.00	24500	20240521	-20.08	16130	20240417	21.39	24500	-20.08	20240521	16130	21.39	20240417	24500	-20.08	20240521	16130	21.39	20240417	1.96	N	011760	5000	661 억	934876	N	N	11	N	N
70	20241218	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19650	-20	5	-0.10	235554390	11966	61.74	19670	19840	19570	25550	13770	19670	19685.31	7.07	0	8	20203	19936	19733	19466	19263	19835	19365	661	5880	5000	14940	10	1	13228966	2599	3.11	0.43	12	0.09	6326.00	45236.00	24500	20240521	-19.80	16130	20240417	21.82	24500	-19.80	20240521	16130	21.82	20240417	24500	-19.80	20240521	16130	21.82	20240417	1.96	N	011760	5000	661 억	934876	N	N	11	N	N
71	20241218	110258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19600	-70	5	-0.36	186639240	9471	48.86	19670	19840	19570	25550	13770	19670	19706.39	7.07	0	557	20203	19936	19733	19466	19263	19835	19365	661	5880	5000	14940	10	1	13228966	2593	3.10	0.43	12	0.07	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	1.96	N	011760	5000	661 억	934876	N	N	11	N	N
72	20241218	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19670	0	3	0.00	139842080	7092	36.59	19670	19840	19570	25550	13770	19670	19718.29	7.07	0	1075	20203	19936	19733	19466	19263	19835	19365	661	5880	5000	14940	10	1	13228966	2602	3.11	0.43	12	0.05	6326.00	45236.00	24500	20240521	-19.71	16130	20240417	21.95	24500	-19.71	20240521	16130	21.95	20240417	24500	-19.71	20240521	16130	21.95	20240417	1.96	N	011760	5000	661 억	934876	N	N	11	N	N
73	20241218	090259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19770	100	2	0.51	25636560	1301	6.71	19670	19770	19670	25550	13770	19670	19705.27	7.07	0	802	20203	19936	19733	19466	19263	19835	19365	661	5880	5000	14940	10	1	13228966	2615	3.13	0.44	12	0.01	6326.00	45236.00	24500	20240521	-19.31	16130	20240417	22.57	24500	-19.31	20240521	16130	22.57	20240417	24500	-19.31	20240521	16130	22.57	20240417	1.96	N	011760	5000	661 억	934876	N	N	11	N	N
74	20241217	160257	55	60.00	KOSPI		N	N	N	Y	60	N	19670	-90	5	-0.46	379890580	19363	37.44	19790	20000	19530	25650	13840	19760	19619.41	7.07	0	-244	20280	20020	19890	19630	19500	19955	19565	661	5890	5000	15010	10	1	13228966	2602	3.11	0.43	12	0.15	6326.00	45236.00	24500	20240521	-19.71	16130	20240417	21.95	24500	-19.71	20240521	16130	21.95	20240417	24500	-19.71	20240521	16130	21.95	20240417	1.92	N	011760	5000	661 억	935618	N	N	11	N	N
75	20241217	150258	55	60.00	KOSPI		N	N	N	Y	60	N	19600	-160	5	-0.81	356140880	18153	35.10	19790	20000	19530	25650	13840	19760	19618.84	7.07	0	-763	20280	20020	19890	19630	19500	19955	19565	661	5890	5000	15010	10	1	13228966	2593	3.10	0.43	12	0.14	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	1.92	N	011760	5000	661 억	935618	N	N	26	N	N
76	20241217	140259	55	60.00	KOSPI		N	N	N	Y	60	N	19640	-120	5	-0.61	330856000	16865	32.61	19790	20000	19530	25650	13840	19760	19617.91	7.07	0	-1396	20280	20020	19890	19630	19500	19955	19565	661	5890	5000	15010	10	1	13228966	2598	3.10	0.43	12	0.13	6326.00	45236.00	24500	20240521	-19.84	16130	20240417	21.76	24500	-19.84	20240521	16130	21.76	20240417	24500	-19.84	20240521	16130	21.76	20240417	1.92	N	011760	5000	661 억	935618	N	N	26	N	N
77	20241217	130253	55	60.00	KOSPI		N	N	N	Y	60	N	19550	-210	5	-1.06	274367860	13984	27.04	19790	20000	19530	25650	13840	19760	19620.13	7.07	0	-3339	20280	20020	19890	19630	19500	19955	19565	661	5890	5000	15010	10	1	13228966	2586	3.09	0.43	12	0.11	6326.00	45236.00	24500	20240521	-20.20	16130	20240417	21.20	24500	-20.20	20240521	16130	21.20	20240417	24500	-20.20	20240521	16130	21.20	20240417	1.92	N	011760	5000	661 억	935618	N	N	26	N	N
78	20241217	120258	55	60.00	KOSPI		N	N	N	Y	60	N	19560	-200	5	-1.01	215393220	10967	21.21	19790	20000	19560	25650	13840	19760	19640.12	7.07	0	-2816	20280	20020	19890	19630	19500	19955	19565	661	5890	5000	15010	10	1	13228966	2588	3.09	0.43	12	0.08	6326.00	45236.00	24500	20240521	-20.16	16130	20240417	21.26	24500	-20.16	20240521	16130	21.26	20240417	24500	-20.16	20240521	16130	21.26	20240417	1.92	N	011760	5000	661 억	935618	N	N	26	N	N
79	20241217	110257	55	60.00	KOSPI		N	N	N	Y	60	N	19670	-90	5	-0.46	134297580	6827	13.20	19790	20000	19580	25650	13840	19760	19671.54	7.07	0	-986	20280	20020	19890	19630	19500	19955	19565	661	5890	5000	15010	10	1	13228966	2602	3.11	0.43	12	0.05	6326.00	45236.00	24500	20240521	-19.71	16130	20240417	21.95	24500	-19.71	20240521	16130	21.95	20240417	24500	-19.71	20240521	16130	21.95	20240417	1.92	N	011760	5000	661 억	935618	N	N	26	N	N
80	20241217	100256	55	60.00	KOSPI		N	N	N	Y	60	N	19590	-170	5	-0.86	94770790	4812	9.31	19790	20000	19590	25650	13840	19760	19694.68	7.07	0	-1010	20280	20020	19890	19630	19500	19955	19565	661	5890	5000	15010	10	1	13228966	2592	3.10	0.43	12	0.04	6326.00	45236.00	24500	20240521	-20.04	16130	20240417	21.45	24500	-20.04	20240521	16130	21.45	20240417	24500	-20.04	20240521	16130	21.45	20240417	1.92	N	011760	5000	661 억	935618	N	N	26	N	N
81	20241217	090257	55	60.00	KOSPI		N	N	N	Y	60	N	19870	110	2	0.56	4513200	228	0.44	19790	19870	19790	25650	13840	19760	19794.74	7.07	0	94	20280	20020	19890	19630	19500	19955	19565	661	5890	5000	15010	10	1	13228966	2629	3.14	0.44	12	0.00	6326.00	45236.00	24500	20240521	-18.90	16130	20240417	23.19	24500	-18.90	20240521	16130	23.19	20240417	24500	-18.90	20240521	16130	23.19	20240417	1.92	N	011760	5000	661 억	935618	N	N	26	N	N
82	20241216	160257	55	60.00	KOSPI		N	N	N	Y	60	N	19760	30	2	0.15	1028875620	51608	109.19	19810	20150	19760	25600	13820	19730	19937.00	7.03	0	4874	20190	19960	19700	19470	19210	20075	19585	661	5870	5000	14990	10	1	13228966	2614	3.12	0.44	12	0.39	6326.00	45236.00	24500	20240521	-19.35	16130	20240417	22.50	24500	-19.35	20240521	16130	22.50	20240417	24500	-19.35	20240521	16130	22.50	20240417	1.89	N	011760	5000	661 억	930083	N	N	26	N	N
83	20241216	150257	55	60.00	KOSPI		N	N	N	Y	60	N	19790	60	2	0.30	973356170	48802	103.25	19810	20150	19790	25600	13820	19730	19945.71	7.03	0	5581	20190	19960	19700	19470	19210	20075	19585	661	5870	5000	14990	10	1	13228966	2618	3.13	0.44	12	0.37	6326.00	45236.00	24500	20240521	-19.22	16130	20240417	22.69	24500	-19.22	20240521	16130	22.69	20240417	24500	-19.22	20240521	16130	22.69	20240417	1.89	N	011760	5000	661 억	930083	N	N	62	N	N
84	20241216	140256	55	60.00	KOSPI		N	N	N	Y	60	N	19840	110	2	0.56	936639840	46950	99.33	19810	20150	19800	25600	13820	19730	19950.48	7.03	0	5283	20190	19960	19700	19470	19210	20075	19585	661	5870	5000	14990	10	1	13228966	2625	3.14	0.44	12	0.35	6326.00	45236.00	24500	20240521	-19.02	16130	20240417	23.00	24500	-19.02	20240521	16130	23.00	20240417	24500	-19.02	20240521	16130	23.00	20240417	1.89	N	011760	5000	661 억	930083	N	N	62	N	N
85	20241216	130257	55	60.00	KOSPI		N	N	N	Y	60	N	19880	150	2	0.76	791734740	39645	83.88	19810	20150	19800	25600	13820	19730	19971.58	7.03	0	3082	20190	19960	19700	19470	19210	20075	19585	661	5870	5000	14990	10	1	13228966	2630	3.14	0.44	12	0.30	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	1.89	N	011760	5000	661 억	930083	N	N	62	N	N
86	20241216	120258	55	60.00	KOSPI		N	N	N	Y	60	N	20100	370	2	1.88	678296290	33972	71.88	19810	20150	19800	25600	13820	19730	19967.45	7.03	0	1342	20190	19960	19700	19470	19210	20075	19585	661	5870	5000	14990	50	1	13228966	2659	3.18	0.44	12	0.26	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	1.89	N	011760	5000	661 억	930083	N	N	62	N	N
87	20241216	110257	55	60.00	KOSPI		N	N	N	Y	60	N	19930	200	2	1.01	355577230	17855	37.78	19810	20100	19800	25600	13820	19730	19916.38	7.03	0	2671	20190	19960	19700	19470	19210	20075	19585	661	5870	5000	14990	10	1	13228966	2637	3.15	0.44	12	0.13	6326.00	45236.00	24500	20240521	-18.65	16130	20240417	23.56	24500	-18.65	20240521	16130	23.56	20240417	24500	-18.65	20240521	16130	23.56	20240417	1.89	N	011760	5000	661 억	930083	N	N	62	N	N
88	20241216	100257	55	60.00	KOSPI		N	N	N	Y	60	N	19890	160	2	0.81	289401210	14524	30.73	19810	20100	19800	25600	13820	19730	19927.90	7.03	0	3045	20190	19960	19700	19470	19210	20075	19585	661	5870	5000	14990	10	1	13228966	2631	3.14	0.44	12	0.11	6326.00	45236.00	24500	20240521	-18.82	16130	20240417	23.31	24500	-18.82	20240521	16130	23.31	20240417	24500	-18.82	20240521	16130	23.31	20240417	1.89	N	011760	5000	661 억	930083	N	N	62	N	N
89	20241216	090257	55	60.00	KOSPI		N	N	N	Y	60	N	19910	180	2	0.91	66106070	3333	7.05	19810	19910	19800	25600	13820	19730	19839.04	7.03	0	-927	20190	19960	19700	19470	19210	20075	19585	661	5870	5000	14990	10	1	13228966	2634	3.15	0.44	12	0.03	6326.00	45236.00	24500	20240521	-18.73	16130	20240417	23.43	24500	-18.73	20240521	16130	23.43	20240417	24500	-18.73	20240521	16130	23.43	20240417	1.89	N	011760	5000	661 억	930083	N	N	62	N	N
90	20241213	160251	55	60.00	KOSPI		N	N	N	Y	60	N	19730	-20	5	-0.10	921462640	46925	134.86	19700	19930	19440	25650	13830	19750	19636.42	7.06	0	-1148	20156	19952	19586	19382	19016	20055	19485	661	5900	5000	15010	10	1	13228966	2610	3.12	0.44	12	0.35	6326.00	45236.00	24500	20240521	-19.47	16130	20240417	22.32	24500	-19.47	20240521	16130	22.32	20240417	24500	-19.47	20240521	16130	22.32	20240417	1.87	N	011760	5000	661 억	933306	N	N	52	N	N
91	20241213	150256	55	60.00	KOSPI		N	N	N	Y	60	N	19570	-180	5	-0.91	807014520	41100	118.12	19700	19930	19440	25650	13830	19750	19635.39	7.06	0	-556	20156	19952	19586	19382	19016	20055	19485	661	5900	5000	15010	10	1	13228966	2589	3.09	0.43	12	0.31	6326.00	45236.00	24500	20240521	-20.12	16130	20240417	21.33	24500	-20.12	20240521	16130	21.33	20240417	24500	-20.12	20240521	16130	21.33	20240417	1.87	N	011760	5000	661 억	933306	N	N	154	N	N
92	20241213	140257	55	60.00	KOSPI		N	N	N	Y	60	N	19620	-130	5	-0.66	761085610	38755	111.38	19700	19930	19440	25650	13830	19750	19638.38	7.06	0	-1234	20156	19952	19586	19382	19016	20055	19485	661	5900	5000	15010	10	1	13228966	2596	3.10	0.43	12	0.29	6326.00	45236.00	24500	20240521	-19.92	16130	20240417	21.64	24500	-19.92	20240521	16130	21.64	20240417	24500	-19.92	20240521	16130	21.64	20240417	1.87	N	011760	5000	661 억	933306	N	N	154	N	N
93	20241213	130257	55	60.00	KOSPI		N	N	N	Y	60	N	19600	-150	5	-0.76	654870650	33332	95.79	19700	19930	19440	25650	13830	19750	19646.91	7.06	0	-220	20156	19952	19586	19382	19016	20055	19485	661	5900	5000	15010	10	1	13228966	2593	3.10	0.43	12	0.25	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	1.87	N	011760	5000	661 억	933306	N	N	154	N	N
94	20241213	120258	55	60.00	KOSPI		N	N	N	Y	60	N	19520	-230	5	-1.16	572241190	29109	83.66	19700	19930	19440	25650	13830	19750	19658.57	7.06	0	-222	20156	19952	19586	19382	19016	20055	19485	661	5900	5000	15010	10	1	13228966	2582	3.09	0.43	12	0.22	6326.00	45236.00	24500	20240521	-20.33	16130	20240417	21.02	24500	-20.33	20240521	16130	21.02	20240417	24500	-20.33	20240521	16130	21.02	20240417	1.87	N	011760	5000	661 억	933306	N	N	154	N	N
95	20241213	110257	55	60.00	KOSPI		N	N	N	Y	60	N	19670	-80	5	-0.41	199090190	10036	28.84	19700	19930	19660	25650	13830	19750	19837.60	7.06	0	-3810	20156	19952	19586	19382	19016	20055	19485	661	5900	5000	15010	10	1	13228966	2602	3.11	0.43	12	0.08	6326.00	45236.00	24500	20240521	-19.71	16130	20240417	21.95	24500	-19.71	20240521	16130	21.95	20240417	24500	-19.71	20240521	16130	21.95	20240417	1.87	N	011760	5000	661 억	933306	N	N	154	N	N
96	20241213	100256	55	60.00	KOSPI		N	N	N	Y	60	N	19910	160	2	0.81	83991820	4234	12.17	19700	19920	19700	25650	13830	19750	19837.46	7.06	0	-526	20156	19952	19586	19382	19016	20055	19485	661	5900	5000	15010	10	1	13228966	2634	3.15	0.44	12	0.03	6326.00	45236.00	24500	20240521	-18.73	16130	20240417	23.43	24500	-18.73	20240521	16130	23.43	20240417	24500	-18.73	20240521	16130	23.43	20240417	1.87	N	011760	5000	661 억	933306	N	N	154	N	N
97	20241213	090256	55	60.00	KOSPI		N	N	N	Y	60	N	19790	40	2	0.20	3786540	192	0.55	19700	19790	19700	25650	13830	19750	19721.56	7.06	0	-71	20156	19952	19586	19382	19016	20055	19485	661	5900	5000	15010	10	1	13228966	2618	3.13	0.44	12	0.00	6326.00	45236.00	24500	20240521	-19.22	16130	20240417	22.69	24500	-19.22	20240521	16130	22.69	20240417	24500	-19.22	20240521	16130	22.69	20240417	1.87	N	011760	5000	661 억	933306	N	N	154	N	N
98	20241212	160256	55	60.00	KOSPI		N	N	N	Y	60	N	19750	440	2	2.28	680732260	34784	79.76	19510	19790	19220	25100	13520	19310	19570.23	7.02	0	3815	19830	19570	19170	18910	18510	19700	19040	661	5790	5000	14670	10	1	13228966	2613	3.12	0.44	12	0.26	6326.00	45236.00	24500	20240521	-19.39	16130	20240417	22.44	24500	-19.39	20240521	16130	22.44	20240417	24500	-19.39	20240521	16130	22.44	20240417	1.91	N	011760	5000	661 억	929212	N	N	154	N	N
99	20241212	150256	55	60.00	KOSPI		N	N	N	Y	60	N	19740	430	2	2.23	584633940	29918	68.60	19510	19790	19220	25100	13520	19310	19541.21	7.02	0	1191	19830	19570	19170	18910	18510	19700	19040	661	5790	5000	14670	10	1	13228966	2611	3.12	0.44	12	0.23	6326.00	45236.00	24500	20240521	-19.43	16130	20240417	22.38	24500	-19.43	20240521	16130	22.38	20240417	24500	-19.43	20240521	16130	22.38	20240417	1.91	N	011760	5000	661 억	929212	N	N	29	N	N
100	20241212	140256	55	60.00	KOSPI		N	N	N	Y	60	N	19700	390	2	2.02	455666300	23385	53.62	19510	19720	19220	25100	13520	19310	19485.41	7.02	0	1188	19830	19570	19170	18910	18510	19700	19040	661	5790	5000	14670	10	1	13228966	2606	3.11	0.44	12	0.18	6326.00	45236.00	24500	20240521	-19.59	16130	20240417	22.13	24500	-19.59	20240521	16130	22.13	20240417	24500	-19.59	20240521	16130	22.13	20240417	1.91	N	011760	5000	661 억	929212	N	N	29	N	N
101	20241212	130255	55	60.00	KOSPI		N	N	N	Y	60	N	19630	320	2	1.66	425855350	21867	50.14	19510	19720	19220	25100	13520	19310	19474.80	7.02	0	1009	19830	19570	19170	18910	18510	19700	19040	661	5790	5000	14670	10	1	13228966	2597	3.10	0.43	12	0.17	6326.00	45236.00	24500	20240521	-19.88	16130	20240417	21.70	24500	-19.88	20240521	16130	21.70	20240417	24500	-19.88	20240521	16130	21.70	20240417	1.91	N	011760	5000	661 억	929212	N	N	29	N	N
102	20241212	120254	55	60.00	KOSPI		N	N	N	Y	60	N	19560	250	2	1.29	340529300	17519	40.17	19510	19650	19220	25100	13520	19310	19437.71	7.02	0	499	19830	19570	19170	18910	18510	19700	19040	661	5790	5000	14670	10	1	13228966	2588	3.09	0.43	12	0.13	6326.00	45236.00	24500	20240521	-20.16	16130	20240417	21.26	24500	-20.16	20240521	16130	21.26	20240417	24500	-20.16	20240521	16130	21.26	20240417	1.91	N	011760	5000	661 억	929212	N	N	29	N	N
103	20241212	110254	55	60.00	KOSPI		N	N	N	Y	60	N	19650	340	2	1.76	283746080	14617	33.52	19510	19650	19220	25100	13520	19310	19412.06	7.02	0	1109	19830	19570	19170	18910	18510	19700	19040	661	5790	5000	14670	10	1	13228966	2599	3.11	0.43	12	0.11	6326.00	45236.00	24500	20240521	-19.80	16130	20240417	21.82	24500	-19.80	20240521	16130	21.82	20240417	24500	-19.80	20240521	16130	21.82	20240417	1.91	N	011760	5000	661 억	929212	N	N	29	N	N
104	20241212	100253	55	60.00	KOSPI		N	N	N	Y	60	N	19400	90	2	0.47	164052550	8479	19.44	19510	19510	19220	25100	13520	19310	19348.10	7.02	0	-1544	19830	19570	19170	18910	18510	19700	19040	661	5790	5000	14670	10	1	13228966	2566	3.07	0.43	12	0.06	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	24500	-20.82	20240521	16130	20.27	20240417	24500	-20.82	20240521	16130	20.27	20240417	1.91	N	011760	5000	661 억	929212	N	N	29	N	N
105	20241212	090255	55	60.00	KOSPI		N	N	N	Y	60	N	19490	180	2	0.93	6139850	315	0.72	19510	19510	19490	25100	13520	19310	19491.59	7.02	0	-193	19830	19570	19170	18910	18510	19700	19040	661	5790	5000	14670	10	1	13228966	2578	3.08	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.45	16130	20240417	20.83	24500	-20.45	20240521	16130	20.83	20240417	24500	-20.45	20240521	16130	20.83	20240417	1.91	N	011760	5000	661 억	929212	N	N	29	N	N
106	20241211	160253	55	60.00	KOSPI		N	N	N	Y	60	N	19310	450	2	2.39	839301950	43590	80.13	18780	19430	18770	24500	13210	18860	19254.48	7.00	0	2973	19546	19202	18646	18302	17746	19375	18475	661	5640	5000	14330	10	1	13228966	2555	3.05	0.43	12	0.33	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	24500	-21.18	20240521	16130	19.71	20240417	24500	-21.18	20240521	16130	19.71	20240417	2.08	N	011760	5000	661 억	926221	N	N	29	N	N
107	20241211	150220	55	60.00	KOSPI		N	N	N	Y	60	N	19310	450	2	2.39	741615090	38535	70.84	18780	19430	18770	24500	13210	18860	19245.27	7.00	0	3218	19546	19202	18646	18302	17746	19375	18475	661	5640	5000	14330	10	1	13228966	2555	3.05	0.43	12	0.29	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	24500	-21.18	20240521	16130	19.71	20240417	24500	-21.18	20240521	16130	19.71	20240417	2.08	N	011760	5000	661 억	926221	N	N	21	N	N
108	20241211	140255	55	60.00	KOSPI		N	N	N	Y	60	N	19310	450	2	2.39	620730090	32277	59.33	18780	19430	18770	24500	13210	18860	19231.39	7.00	0	3477	19546	19202	18646	18302	17746	19375	18475	661	5640	5000	14330	10	1	13228966	2555	3.05	0.43	12	0.24	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	24500	-21.18	20240521	16130	19.71	20240417	24500	-21.18	20240521	16130	19.71	20240417	2.08	N	011760	5000	661 억	926221	N	N	21	N	N
109	20241211	130255	55	60.00	KOSPI		N	N	N	Y	60	N	19400	540	2	2.86	585083500	30433	55.94	18780	19430	18770	24500	13210	18860	19225.35	7.00	0	4189	19546	19202	18646	18302	17746	19375	18475	661	5640	5000	14330	10	1	13228966	2566	3.07	0.43	12	0.23	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	24500	-20.82	20240521	16130	20.27	20240417	24500	-20.82	20240521	16130	20.27	20240417	2.08	N	011760	5000	661 억	926221	N	N	21	N	N
110	20241211	120254	55	60.00	KOSPI		N	N	N	Y	60	N	19350	490	2	2.60	521409850	27146	49.90	18780	19370	18770	24500	13210	18860	19207.66	7.00	0	3894	19546	19202	18646	18302	17746	19375	18475	661	5640	5000	14330	10	1	13228966	2560	3.06	0.43	12	0.21	6326.00	45236.00	24500	20240521	-21.02	16130	20240417	19.96	24500	-21.02	20240521	16130	19.96	20240417	24500	-21.02	20240521	16130	19.96	20240417	2.08	N	011760	5000	661 억	926221	N	N	21	N	N
111	20241211	110255	55	60.00	KOSPI		N	N	N	Y	60	N	19320	460	2	2.44	350680230	18279	33.60	18780	19360	18770	24500	13210	18860	19184.94	7.00	0	2774	19546	19202	18646	18302	17746	19375	18475	661	5640	5000	14330	10	1	13228966	2556	3.05	0.43	12	0.14	6326.00	45236.00	24500	20240521	-21.14	16130	20240417	19.78	24500	-21.14	20240521	16130	19.78	20240417	24500	-21.14	20240521	16130	19.78	20240417	2.08	N	011760	5000	661 억	926221	N	N	21	N	N
112	20241211	100255	55	60.00	KOSPI		N	N	N	Y	60	N	19210	350	2	1.86	185991210	9735	17.90	18780	19250	18770	24500	13210	18860	19105.52	7.00	0	2984	19546	19202	18646	18302	17746	19375	18475	661	5640	5000	14330	10	1	13228966	2541	3.04	0.42	12	0.07	6326.00	45236.00	24500	20240521	-21.59	16130	20240417	19.09	24500	-21.59	20240521	16130	19.09	20240417	24500	-21.59	20240521	16130	19.09	20240417	2.08	N	011760	5000	661 억	926221	N	N	21	N	N
113	20241211	090256	55	60.00	KOSPI		N	N	N	Y	60	N	18850	-10	5	-0.05	22172990	1180	2.17	18780	18850	18770	24500	13210	18860	18790.43	7.00	0	309	19546	19202	18646	18302	17746	19375	18475	661	5640	5000	14330	10	1	13228966	2494	2.98	0.42	12	0.01	6326.00	45236.00	24500	20240521	-23.06	16130	20240417	16.86	24500	-23.06	20240521	16130	16.86	20240417	24500	-23.06	20240521	16130	16.86	20240417	2.08	N	011760	5000	661 억	926221	N	N	21	N	N
114	20241210	160255	55	60.00	KOSPI		N	N	N	Y	60	N	18860	1050	2	5.90	1015687130	54328	68.78	18100	18990	18090	23150	12470	17810	18695.22	6.87	0	14648	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2495	2.98	0.42	12	0.41	6326.00	45236.00	24500	20240521	-23.02	16130	20240417	16.92	24500	-23.02	20240521	16130	16.92	20240417	24500	-23.02	20240521	16130	16.92	20240417	2.13	N	011760	5000	661 억	909113	N	N	21	N	N
115	20241210	150254	55	60.00	KOSPI		N	N	N	Y	60	N	18930	1120	2	6.29	987634250	52841	66.90	18100	18990	18090	23150	12470	17810	18691.13	6.87	0	14540	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2504	2.99	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.73	16130	20240417	17.36	24500	-22.73	20240521	16130	17.36	20240417	24500	-22.73	20240521	16130	17.36	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
116	20241210	140254	55	60.00	KOSPI		N	N	N	Y	60	N	18890	1080	2	6.06	905431650	48487	61.38	18100	18990	18090	23150	12470	17810	18674.18	6.87	0	14218	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2499	2.99	0.42	12	0.37	6326.00	45236.00	24500	20240521	-22.90	16130	20240417	17.11	24500	-22.90	20240521	16130	17.11	20240417	24500	-22.90	20240521	16130	17.11	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
117	20241210	130253	55	60.00	KOSPI		N	N	N	Y	60	N	18900	1090	2	6.12	872151580	46725	59.15	18100	18990	18090	23150	12470	17810	18666.13	6.87	0	14517	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2500	2.99	0.42	12	0.35	6326.00	45236.00	24500	20240521	-22.86	16130	20240417	17.17	24500	-22.86	20240521	16130	17.17	20240417	24500	-22.86	20240521	16130	17.17	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
118	20241210	120253	55	60.00	KOSPI		N	N	N	Y	60	N	18800	990	2	5.56	809474220	43391	54.93	18100	18990	18090	23150	12470	17810	18655.87	6.87	0	14575	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2487	2.97	0.42	12	0.33	6326.00	45236.00	24500	20240521	-23.27	16130	20240417	16.55	24500	-23.27	20240521	16130	16.55	20240417	24500	-23.27	20240521	16130	16.55	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
119	20241210	110253	55	60.00	KOSPI		N	N	N	Y	60	N	18880	1070	2	6.01	686052180	36856	46.66	18100	18920	18090	23150	12470	17810	18614.99	6.87	0	12680	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2498	2.98	0.42	12	0.28	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	24500	-22.94	20240521	16130	17.05	20240417	24500	-22.94	20240521	16130	17.05	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
120	20241210	100253	55	60.00	KOSPI		N	N	N	Y	60	N	18760	950	2	5.33	459064510	24786	31.38	18100	18760	18090	23150	12470	17810	18521.90	6.87	0	10646	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2482	2.97	0.41	12	0.19	6326.00	45236.00	24500	20240521	-23.43	16130	20240417	16.31	24500	-23.43	20240521	16130	16.31	20240417	24500	-23.43	20240521	16130	16.31	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
121	20241210	090255	55	60.00	KOSPI		N	N	N	Y	60	N	18230	420	2	2.36	32899730	1813	2.30	18100	18230	18090	23150	12470	17810	18151.66	6.87	0	1542	18970	18390	18070	17490	17170	18230	17330	661	5340	5000	13530	10	1	13228966	2412	2.88	0.40	12	0.01	6326.00	45236.00	24500	20240521	-25.59	16130	20240417	13.02	24500	-25.59	20240521	16130	13.02	20240417	24500	-25.59	20240521	16130	13.02	20240417	2.13	N	011760	5000	661 억	909113	N	N	25	N	N
122	20241209	160252	55	60.00	KOSPI		N	N	N	Y	60	N	17810	-990	5	-5.27	1421594000	78757	96.68	18650	18650	17750	24400	13160	18800	18050.56	6.87	0	295	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2356	2.82	0.39	12	0.60	6326.00	45236.00	24500	20240521	-27.31	16130	20240417	10.42	24500	-27.31	20240521	16130	10.42	20240417	24500	-27.31	20240521	16130	10.42	20240417	2.19	N	011760	5000	661 억	908178	N	N	25	N	N
123	20241209	150254	55	60.00	KOSPI		N	N	N	Y	60	N	17960	-840	5	-4.47	1271357390	70357	86.37	18650	18650	17750	24400	13160	18800	18070.07	6.87	0	225	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2376	2.84	0.40	12	0.53	6326.00	45236.00	24500	20240521	-26.69	16130	20240417	11.35	24500	-26.69	20240521	16130	11.35	20240417	24500	-26.69	20240521	16130	11.35	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
124	20241209	140254	55	60.00	KOSPI		N	N	N	Y	60	N	18000	-800	5	-4.26	1131881200	62604	76.85	18650	18650	17750	24400	13160	18800	18079.99	6.87	0	1433	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2381	2.85	0.40	12	0.47	6326.00	45236.00	24500	20240521	-26.53	16130	20240417	11.59	24500	-26.53	20240521	16130	11.59	20240417	24500	-26.53	20240521	16130	11.59	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
125	20241209	130255	55	60.00	KOSPI		N	N	N	Y	60	N	17960	-840	5	-4.47	1034577810	57201	70.22	18650	18650	17750	24400	13160	18800	18086.68	6.87	0	2610	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2376	2.84	0.40	12	0.43	6326.00	45236.00	24500	20240521	-26.69	16130	20240417	11.35	24500	-26.69	20240521	16130	11.35	20240417	24500	-26.69	20240521	16130	11.35	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
126	20241209	120253	55	60.00	KOSPI		N	N	N	Y	60	N	18000	-800	5	-4.26	800411730	44200	54.26	18650	18650	17750	24400	13160	18800	18108.83	6.87	0	2775	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2381	2.85	0.40	12	0.33	6326.00	45236.00	24500	20240521	-26.53	16130	20240417	11.59	24500	-26.53	20240521	16130	11.59	20240417	24500	-26.53	20240521	16130	11.59	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
127	20241209	110254	55	60.00	KOSPI		N	N	N	Y	60	N	18200	-600	5	-3.19	569167150	31382	38.53	18650	18650	17750	24400	13160	18800	18136.70	6.87	0	-395	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2408	2.88	0.40	12	0.24	6326.00	45236.00	24500	20240521	-25.71	16130	20240417	12.83	24500	-25.71	20240521	16130	12.83	20240417	24500	-25.71	20240521	16130	12.83	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
128	20241209	100254	55	60.00	KOSPI		N	N	N	Y	60	N	18330	-470	5	-2.50	447580740	24705	30.33	18650	18650	17750	24400	13160	18800	18116.96	6.87	0	-78	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2425	2.90	0.41	12	0.19	6326.00	45236.00	24500	20240521	-25.18	16130	20240417	13.64	24500	-25.18	20240521	16130	13.64	20240417	24500	-25.18	20240521	16130	13.64	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
129	20241209	090252	55	60.00	KOSPI		N	N	N	Y	60	N	18220	-580	5	-3.09	13186940	716	0.88	18650	18650	18220	24400	13160	18800	18416.44	6.87	0	-565	19440	19120	18710	18390	17980	18915	18185	661	5600	5000	14280	10	1	13228966	2410	2.88	0.40	12	0.01	6326.00	45236.00	24500	20240521	-25.63	16130	20240417	12.96	24500	-25.63	20240521	16130	12.96	20240417	24500	-25.63	20240521	16130	12.96	20240417	2.19	N	011760	5000	661 억	908178	N	N	12	N	N
130	20241206	160252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18800	-100	5	-0.53	1518881240	81447	145.03	18900	19030	18300	24550	13230	18900	18648.53	6.87	0	-1868	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2487	2.97	0.42	12	0.62	6326.00	45236.00	24500	20240521	-23.27	16130	20240417	16.55	24500	-23.27	20240521	16130	16.55	20240417	24500	-23.27	20240521	16130	16.55	20240417	2.21	N	011760	5000	661 억	908871	N	N	12	N	N
131	20241206	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18860	-40	5	-0.21	1441684010	77328	137.70	18900	19030	18300	24550	13230	18900	18643.75	6.87	0	-2353	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2495	2.98	0.42	12	0.58	6326.00	45236.00	24500	20240521	-23.02	16130	20240417	16.92	24500	-23.02	20240521	16130	16.92	20240417	24500	-23.02	20240521	16130	16.92	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
132	20241206	140251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18680	-220	5	-1.16	1343117180	72096	128.38	18900	19030	18300	24550	13230	18900	18629.57	6.87	0	-2243	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2471	2.95	0.41	12	0.54	6326.00	45236.00	24500	20240521	-23.76	16130	20240417	15.81	24500	-23.76	20240521	16130	15.81	20240417	24500	-23.76	20240521	16130	15.81	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
133	20241206	130252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18700	-200	5	-1.06	1150672090	61781	110.01	18900	19030	18300	24550	13230	18900	18625.02	6.87	0	-3145	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2474	2.96	0.41	12	0.47	6326.00	45236.00	24500	20240521	-23.67	16130	20240417	15.93	24500	-23.67	20240521	16130	15.93	20240417	24500	-23.67	20240521	16130	15.93	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
134	20241206	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18780	-120	5	-0.63	1025603180	55056	98.04	18900	19030	18300	24550	13230	18900	18628.36	6.87	0	-4785	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2484	2.97	0.42	12	0.42	6326.00	45236.00	24500	20240521	-23.35	16130	20240417	16.43	24500	-23.35	20240521	16130	16.43	20240417	24500	-23.35	20240521	16130	16.43	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
135	20241206	110252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18350	-550	5	-2.91	896227340	48132	85.71	18900	19030	18300	24550	13230	18900	18620.20	6.87	0	-4312	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2428	2.90	0.41	12	0.36	6326.00	45236.00	24500	20240521	-25.10	16130	20240417	13.76	24500	-25.10	20240521	16130	13.76	20240417	24500	-25.10	20240521	16130	13.76	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
136	20241206	100250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18740	-160	5	-0.85	375159540	20006	35.63	18900	19030	18660	24550	13230	18900	18752.35	6.87	0	-2942	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2479	2.96	0.41	12	0.15	6326.00	45236.00	24500	20240521	-23.51	16130	20240417	16.18	24500	-23.51	20240521	16130	16.18	20240417	24500	-23.51	20240521	16130	16.18	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
137	20241206	090251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18910	10	2	0.05	5028470	266	0.47	18900	18950	18900	24550	13230	18900	18904.02	6.87	0	11	19966	19432	19166	18632	18366	19300	18500	661	5650	5000	14360	10	1	13228966	2502	2.99	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.82	16130	20240417	17.23	24500	-22.82	20240521	16130	17.23	20240417	24500	-22.82	20240521	16130	17.23	20240417	2.21	N	011760	5000	661 억	908871	N	N	6	N	N
138	20241205	160247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18900	-460	5	-2.38	1061882890	55489	52.49	19310	19700	18900	25150	13560	19360	19139.11	6.94	0	-5026	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2500	2.99	0.42	12	0.42	6326.00	45236.00	24500	20240521	-22.86	16130	20240417	17.17	24500	-22.86	20240521	16130	17.17	20240417	24500	-22.86	20240521	16130	17.17	20240417	2.31	N	011760	5000	661 억	917600	N	N	6	N	N
139	20241205	150250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19000	-360	5	-1.86	1002288440	52343	49.52	19310	19700	18920	25150	13560	19360	19148.47	6.94	0	-3805	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2514	3.00	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.45	16130	20240417	17.79	24500	-22.45	20240521	16130	17.79	20240417	24500	-22.45	20240521	16130	17.79	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
140	20241205	140248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19150	-210	5	-1.08	759825500	39587	37.45	19310	19700	19080	25150	13560	19360	19193.81	6.94	0	-970	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2533	3.03	0.42	12	0.30	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	24500	-21.84	20240521	16130	18.72	20240417	24500	-21.84	20240521	16130	18.72	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
141	20241205	130249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19240	-120	5	-0.62	508108870	26440	25.01	19310	19700	19160	25150	13560	19360	19217.43	6.94	0	-680	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2545	3.04	0.43	12	0.20	6326.00	45236.00	24500	20240521	-21.47	16130	20240417	19.28	24500	-21.47	20240521	16130	19.28	20240417	24500	-21.47	20240521	16130	19.28	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
142	20241205	120249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19260	-100	5	-0.52	461668440	24020	22.72	19310	19700	19160	25150	13560	19360	19220.17	6.94	0	-553	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2548	3.04	0.43	12	0.18	6326.00	45236.00	24500	20240521	-21.39	16130	20240417	19.40	24500	-21.39	20240521	16130	19.40	20240417	24500	-21.39	20240521	16130	19.40	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
143	20241205	110248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	-60	5	-0.31	380248530	19780	18.71	19310	19700	19170	25150	13560	19360	19223.89	6.94	0	335	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2553	3.05	0.43	12	0.15	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
144	20241205	100247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19270	-90	5	-0.46	170524640	8860	8.38	19310	19700	19190	25150	13560	19360	19246.57	6.94	0	-365	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2549	3.05	0.43	12	0.07	6326.00	45236.00	24500	20240521	-21.35	16130	20240417	19.47	24500	-21.35	20240521	16130	19.47	20240417	24500	-21.35	20240521	16130	19.47	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
145	20241205	090248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19680	320	2	1.65	7860060	405	0.38	19310	19700	19310	25150	13560	19360	19407.56	6.94	0	80	20253	19806	19463	19016	18673	19635	18845	661	5790	5000	14710	10	1	13228966	2603	3.11	0.44	12	0.00	6326.00	45236.00	24500	20240521	-19.67	16130	20240417	22.01	24500	-19.67	20240521	16130	22.01	20240417	24500	-19.67	20240521	16130	22.01	20240417	2.31	N	011760	5000	661 억	917600	N	N	25	N	N
146	20241204	160245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	-590	5	-2.96	2055733720	105553	171.37	19770	19910	19120	25900	13970	19950	19475.84	7.05	0	-15894	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2561	3.06	0.43	12	0.80	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	2.27	N	011760	5000	661 억	933088	N	N	25	N	N
147	20241204	150245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	-580	5	-2.91	1990170970	102167	165.87	19770	19910	19120	25900	13970	19950	19479.59	7.05	0	-14938	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2562	3.06	0.43	12	0.77	6326.00	45236.00	24500	20240521	-20.94	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
148	20241204	140245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19380	-570	5	-2.86	1658460340	84981	137.97	19770	19910	19310	25900	13970	19950	19515.66	7.05	0	-11853	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2564	3.06	0.43	12	0.64	6326.00	45236.00	24500	20240521	-20.90	16130	20240417	20.15	24500	-20.90	20240521	16130	20.15	20240417	24500	-20.90	20240521	16130	20.15	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
149	20241204	130245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19530	-420	5	-2.11	1497435650	76693	124.51	19770	19910	19360	25900	13970	19950	19525.06	7.05	0	-9925	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2584	3.09	0.43	12	0.58	6326.00	45236.00	24500	20240521	-20.29	16130	20240417	21.08	24500	-20.29	20240521	16130	21.08	20240417	24500	-20.29	20240521	16130	21.08	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
150	20241204	120245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19490	-460	5	-2.31	1404044190	71902	116.73	19770	19910	19360	25900	13970	19950	19527.19	7.05	0	-8892	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2578	3.08	0.43	12	0.54	6326.00	45236.00	24500	20240521	-20.45	16130	20240417	20.83	24500	-20.45	20240521	16130	20.83	20240417	24500	-20.45	20240521	16130	20.83	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
151	20241204	110240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19430	-520	5	-2.61	1259615240	64461	104.65	19770	19910	19360	25900	13970	19950	19540.73	7.05	0	-6559	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2570	3.07	0.43	12	0.49	6326.00	45236.00	24500	20240521	-20.69	16130	20240417	20.46	24500	-20.69	20240521	16130	20.46	20240417	24500	-20.69	20240521	16130	20.46	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
152	20241204	100241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19520	-430	5	-2.16	966049460	49362	80.14	19770	19910	19400	25900	13970	19950	19570.71	7.05	0	-3374	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2582	3.09	0.43	12	0.37	6326.00	45236.00	24500	20240521	-20.33	16130	20240417	21.02	24500	-20.33	20240521	16130	21.02	20240417	24500	-20.33	20240521	16130	21.02	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
153	20241204	090244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19600	-350	5	-1.75	150104910	7633	12.39	19770	19770	19590	25900	13970	19950	19665.26	7.05	0	723	20176	20062	19836	19722	19496	20120	19780	661	5950	5000	15160	10	1	13228966	2593	3.10	0.43	12	0.06	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	24500	-20.00	20240521	16130	21.51	20240417	24500	-20.00	20240521	16130	21.51	20240417	2.27	N	011760	5000	661 억	933088	N	N	12	N	N
154	20241203	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19950	150	2	0.76	1216528020	61360	73.60	19610	19950	19610	25700	13860	19800	19825.81	6.94	0	14720	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2639	3.15	0.44	12	0.46	6326.00	45236.00	24500	20240521	-18.57	16130	20240417	23.68	24500	-18.57	20240521	16130	23.68	20240417	24500	-18.57	20240521	16130	23.68	20240417	2.33	N	011760	5000	661 억	918426	N	N	12	N	N
155	20241203	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19880	80	2	0.40	1143584630	57697	69.20	19610	19940	19610	25700	13860	19800	19820.52	6.94	0	14219	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2630	3.14	0.44	12	0.44	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
156	20241203	140256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19820	20	2	0.10	1005897410	50769	60.89	19610	19940	19610	25700	13860	19800	19813.22	6.94	0	10827	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2622	3.13	0.44	12	0.38	6326.00	45236.00	24500	20240521	-19.10	16130	20240417	22.88	24500	-19.10	20240521	16130	22.88	20240417	24500	-19.10	20240521	16130	22.88	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
157	20241203	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19900	100	2	0.51	909404280	45909	55.06	19610	19940	19610	25700	13860	19800	19808.85	6.94	0	8497	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2633	3.15	0.44	12	0.35	6326.00	45236.00	24500	20240521	-18.78	16130	20240417	23.37	24500	-18.78	20240521	16130	23.37	20240417	24500	-18.78	20240521	16130	23.37	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
158	20241203	120307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19860	60	2	0.30	811201940	40967	49.14	19610	19940	19610	25700	13860	19800	19801.35	6.94	0	5604	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2627	3.14	0.44	12	0.31	6326.00	45236.00	24500	20240521	-18.94	16130	20240417	23.12	24500	-18.94	20240521	16130	23.12	20240417	24500	-18.94	20240521	16130	23.12	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
159	20241203	110255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19890	90	2	0.45	650352410	32846	39.40	19610	19940	19610	25700	13860	19800	19800.05	6.94	0	5746	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2631	3.14	0.44	12	0.25	6326.00	45236.00	24500	20240521	-18.82	16130	20240417	23.31	24500	-18.82	20240521	16130	23.31	20240417	24500	-18.82	20240521	16130	23.31	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
160	20241203	100248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19730	-70	5	-0.35	428980070	21674	26.00	19610	19940	19610	25700	13860	19800	19792.38	6.94	0	-115	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2610	3.12	0.44	12	0.16	6326.00	45236.00	24500	20240521	-19.47	16130	20240417	22.32	24500	-19.47	20240521	16130	22.32	20240417	24500	-19.47	20240521	16130	22.32	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
161	20241203	090248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19680	-120	5	-0.61	38611840	1966	2.36	19610	19900	19610	25700	13860	19800	19639.80	6.94	0	687	20720	20260	19990	19530	19260	20125	19395	661	5900	5000	15040	10	1	13228966	2603	3.11	0.44	12	0.01	6326.00	45236.00	24500	20240521	-19.67	16130	20240417	22.01	24500	-19.67	20240521	16130	22.01	20240417	24500	-19.67	20240521	16130	22.01	20240417	2.33	N	011760	5000	661 억	918426	N	N	18	N	N
162	20241202	160242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	-400	5	-1.98	1661991120	83265	73.78	20300	20450	19720	26250	14150	20200	19960.69	6.84	0	12377	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	10	1	13228966	2619	3.13	0.44	12	0.63	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	24500	-19.18	20240521	16130	22.75	20240417	24500	-19.18	20240521	16130	22.75	20240417	2.43	N	011760	5000	661 억	904946	N	N	18	N	N
163	20241202	150259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19860	-340	5	-1.68	1461292930	73129	64.80	20300	20450	19720	26250	14150	20200	19982.29	6.84	0	10620	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	10	1	13228966	2627	3.14	0.44	12	0.55	6326.00	45236.00	24500	20240521	-18.94	16130	20240417	23.12	24500	-18.94	20240521	16130	23.12	20240417	24500	-18.94	20240521	16130	23.12	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
164	20241202	140250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-150	5	-0.74	1372676600	68680	60.86	20300	20450	19720	26250	14150	20200	19986.44	6.84	0	10966	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	50	1	13228966	2652	3.17	0.44	12	0.52	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
165	20241202	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19880	-320	5	-1.58	987332300	49257	43.65	20300	20450	19860	26250	14150	20200	20044.39	6.84	0	-318	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	10	1	13228966	2630	3.14	0.44	12	0.37	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
166	20241202	120256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19990	-210	5	-1.04	785403870	39123	34.67	20300	20450	19960	26250	14150	20200	20075.13	6.84	0	990	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	10	1	13228966	2644	3.16	0.44	12	0.30	6326.00	45236.00	24500	20240521	-18.41	16130	20240417	23.93	24500	-18.41	20240521	16130	23.93	20240417	24500	-18.41	20240521	16130	23.93	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
167	20241202	110244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-150	5	-0.74	646640720	32183	28.52	20300	20450	19960	26250	14150	20200	20092.49	6.84	0	2382	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	50	1	13228966	2652	3.17	0.44	12	0.24	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
168	20241202	100243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	-100	5	-0.50	400459950	19887	17.62	20300	20450	20050	26250	14150	20200	20136.65	6.84	0	-34	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	50	1	13228966	2659	3.18	0.44	12	0.15	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N
169	20241202	090244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	250	2	1.24	17855850	879	0.78	20300	20450	20300	26250	14150	20200	20318.97	6.84	0	210	21200	20700	20450	19950	19700	20575	19825	661	6050	5000	15350	50	1	13228966	2705	3.23	0.45	12	0.01	6326.00	45236.00	24500	20240521	-16.53	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	24500	-16.53	20240521	16130	26.78	20240417	2.43	N	011760	5000	661 억	904946	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History