KissMeData/128820/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160901	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	259315410	79742	53.27	3255	3280	3225	4225	2275	3250	3251.85	1.20	2412	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	542624	N	N	1	N	N
3	20241231	150851	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	259315410	79742	53.27	3255	3280	3225	4225	2275	3250	3251.85	1.20	2412	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	542624	N	N	1	N	N
4	20241231	140859	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	259315410	79742	53.27	3255	3280	3225	4225	2275	3250	3251.85	1.20	2412	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	542624	N	N	1	N	N
5	20241231	130901	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	259315410	79742	53.27	3255	3280	3225	4225	2275	3250	3251.85	1.20	2412	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	542624	N	N	1	N	N
6	20241231	120900	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	259315410	79742	53.27	3255	3280	3225	4225	2275	3250	3251.85	1.20	2412	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	542624	N	N	1	N	N
7	20241231	110859	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	259315410	79742	53.27	3255	3280	3225	4225	2275	3250	3251.85	1.20	2412	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	542624	N	N	1	N	N
8	20241231	100852	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	259315410	79742	53.27	3255	3280	3225	4225	2275	3250	3251.85	1.20	2412	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	542624	N	N	1	N	N
9	20241231	090901	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	259315410	79742	53.27	3255	3280	3225	4225	2275	3250	3251.85	1.20	2412	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	542624	N	N	1	N	N
10	20241230	160855	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	257682910	79242	52.93	3255	3280	3225	4225	2275	3250	3251.85	1.19	0	1611	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	540212	N	N	1	N	N
11	20241230	150858	57	100.00	KOSPI		유통	N	N	N	N	N	3250	0	3	0.00	245926960	75636	50.52	3255	3280	3225	4225	2275	3250	3251.45	1.19	0	626	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1470	-23.21	0.24	12	0.17	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	4775	-31.94	20240604	2965	9.61	20241210	4775	-31.94	20240604	2965	9.61	20241210	1.46	N	128820	5000	2261 억	540212	N	N	1	N	N
12	20241230	140857	57	100.00	KOSPI		유통	N	N	N	N	N	3250	0	3	0.00	221688885	68182	45.55	3255	3280	3225	4225	2275	3250	3251.43	1.19	0	-4420	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1470	-23.21	0.24	12	0.15	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	4775	-31.94	20240604	2965	9.61	20241210	4775	-31.94	20240604	2965	9.61	20241210	1.46	N	128820	5000	2261 억	540212	N	N	1	N	N
13	20241230	130858	57	100.00	KOSPI		유통	N	N	N	N	N	3240	-10	5	-0.31	216608235	66618	44.50	3255	3280	3225	4225	2275	3250	3251.50	1.19	0	-5589	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1466	-23.14	0.24	12	0.15	-140.00	13314.00	4775	20240604	-32.15	2965	20241210	9.27	4775	-32.15	20240604	2965	9.27	20241210	4775	-32.15	20240604	2965	9.27	20241210	1.46	N	128820	5000	2261 억	540212	N	N	1	N	N
14	20241230	120855	57	100.00	KOSPI		유통	N	N	N	N	N	3255	5	2	0.15	146711435	45076	30.11	3255	3280	3245	4225	2275	3250	3254.76	1.19	0	-5542	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1472	-23.25	0.24	12	0.10	-140.00	13314.00	4775	20240604	-31.83	2965	20241210	9.78	4775	-31.83	20240604	2965	9.78	20241210	4775	-31.83	20240604	2965	9.78	20241210	1.46	N	128820	5000	2261 억	540212	N	N	1	N	N
15	20241230	110858	57	100.00	KOSPI		유통	N	N	N	N	N	3265	15	2	0.46	143245670	44012	29.40	3255	3280	3245	4225	2275	3250	3254.70	1.19	0	-5298	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1477	-23.32	0.25	12	0.10	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	4775	-31.62	20240604	2965	10.12	20241210	4775	-31.62	20240604	2965	10.12	20241210	1.46	N	128820	5000	2261 억	540212	N	N	1	N	N
16	20241230	100857	57	100.00	KOSPI		유통	N	N	N	N	N	3260	10	2	0.31	58734950	18037	12.05	3255	3275	3245	4225	2275	3250	3256.36	1.19	0	-7327	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1475	-23.29	0.24	12	0.04	-140.00	13314.00	4775	20240604	-31.73	2965	20241210	9.95	4775	-31.73	20240604	2965	9.95	20241210	4775	-31.73	20240604	2965	9.95	20241210	1.46	N	128820	5000	2261 억	540212	N	N	1	N	N
17	20241230	090858	57	100.00	KOSPI		유통	N	N	N	N	N	3270	20	2	0.62	38019525	11672	7.80	3255	3275	3255	4225	2275	3250	3257.33	1.19	0	-8275	3363	3306	3243	3186	3123	3335	3215	2262	975	5000	2340	5	1	45235478	1479	-23.36	0.25	12	0.03	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	4775	-31.52	20240604	2965	10.29	20241210	4775	-31.52	20240604	2965	10.29	20241210	1.46	N	128820	5000	2261 억	540212	N	N	1	N	N
18	20241227	160854	57	100.00	KOSPI		유통업	N	N	N	N	N	3250	-20	5	-0.61	482871170	149498	118.85	3245	3300	3180	4250	2290	3270	3229.95	1.24	0	-15227	3360	3315	3290	3245	3220	3302	3232	2262	980	5000	2350	5	1	45235478	1470	-23.21	0.24	12	0.33	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	4775	-31.94	20240604	2965	9.61	20241210	4775	-31.94	20240604	2965	9.61	20241210	1.40	N	128820	5000	2261 억	558676	N	N	1	N	N
19	20241227	150853	57	100.00	KOSPI		유통업	N	N	N	N	N	3235	-35	5	-1.07	464686895	143872	114.38	3245	3300	3180	4250	2290	3270	3229.86	1.24	0	-10520	3360	3315	3290	3245	3220	3302	3232	2262	980	5000	2350	5	1	45235478	1463	-23.11	0.24	12	0.32	-140.00	13314.00	4775	20240604	-32.25	2965	20241210	9.11	4775	-32.25	20240604	2965	9.11	20241210	4775	-32.25	20240604	2965	9.11	20241210	1.40	N	128820	5000	2261 억	558676	N	N	1	N	N
20	20241227	140855	57	100.00	KOSPI		유통업	N	N	N	N	N	3190	-80	5	-2.45	441261865	136581	108.58	3245	3300	3180	4250	2290	3270	3230.77	1.24	0	-11184	3360	3315	3290	3245	3220	3302	3232	2262	980	5000	2350	5	1	45235478	1443	-22.79	0.24	12	0.30	-140.00	13314.00	4775	20240604	-33.19	2965	20241210	7.59	4775	-33.19	20240604	2965	7.59	20241210	4775	-33.19	20240604	2965	7.59	20241210	1.40	N	128820	5000	2261 억	558676	N	N	1	N	N
21	20241227	130854	57	100.00	KOSPI		유통업	N	N	N	N	N	3190	-80	5	-2.45	402763890	124515	98.99	3245	3300	3180	4250	2290	3270	3234.66	1.24	0	-11079	3360	3315	3290	3245	3220	3302	3232	2262	980	5000	2350	5	1	45235478	1443	-22.79	0.24	12	0.28	-140.00	13314.00	4775	20240604	-33.19	2965	20241210	7.59	4775	-33.19	20240604	2965	7.59	20241210	4775	-33.19	20240604	2965	7.59	20241210	1.40	N	128820	5000	2261 억	558676	N	N	1	N	N
22	20241227	120856	57	100.00	KOSPI		유통업	N	N	N	N	N	3220	-50	5	-1.53	276266425	85319	67.83	3245	3300	3185	4250	2290	3270	3238.04	1.24	0	-9572	3360	3315	3290	3245	3220	3302	3232	2262	980	5000	2350	5	1	45235478	1457	-23.00	0.24	12	0.19	-140.00	13314.00	4775	20240604	-32.57	2965	20241210	8.60	4775	-32.57	20240604	2965	8.60	20241210	4775	-32.57	20240604	2965	8.60	20241210	1.40	N	128820	5000	2261 억	558676	N	N	1	N	N
23	20241227	110853	57	100.00	KOSPI		유통업	N	N	N	N	N	3210	-60	5	-1.83	235031185	72436	57.59	3245	3300	3200	4250	2290	3270	3244.67	1.24	0	-9281	3360	3315	3290	3245	3220	3302	3232	2262	980	5000	2350	5	1	45235478	1452	-22.93	0.24	12	0.16	-140.00	13314.00	4775	20240604	-32.77	2965	20241210	8.26	4775	-32.77	20240604	2965	8.26	20241210	4775	-32.77	20240604	2965	8.26	20241210	1.40	N	128820	5000	2261 억	558676	N	N	1	N	N
24	20241227	100851	57	100.00	KOSPI		유통업	N	N	N	N	N	3245	-25	5	-0.76	96894060	29612	23.54	3245	3300	3235	4250	2290	3270	3272.12	1.24	0	-3906	3360	3315	3290	3245	3220	3302	3232	2262	980	5000	2350	5	1	45235478	1468	-23.18	0.24	12	0.07	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	4775	-32.04	20240604	2965	9.44	20241210	4775	-32.04	20240604	2965	9.44	20241210	1.40	N	128820	5000	2261 억	558676	N	N	1	N	N
25	20241227	090855	57	100.00	KOSPI		유통업	N	N	N	N	N	3290	20	2	0.61	36642080	11163	8.87	3245	3300	3245	4250	2290	3270	3282.46	1.24	0	1633	3360	3315	3290	3245	3220	3302	3232	2262	980	5000	2350	5	1	45235478	1488	-23.50	0.25	12	0.02	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	4775	-31.10	20240604	2965	10.96	20241210	4775	-31.10	20240604	2965	10.96	20241210	1.40	N	128820	5000	2261 억	558676	N	N	1	N	N
26	20241226	160848	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	-30	5	-0.91	412575210	125474	139.46	3305	3335	3265	4290	2310	3300	3288.25	1.22	0	6874	3383	3341	3313	3271	3243	3327	3257	2262	990	5000	2370	5	1	45235478	1479	-23.36	0.25	12	0.28	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	4775	-31.52	20240604	2965	10.29	20241210	4775	-31.52	20240604	2965	10.29	20241210	1.36	N	128820	5000	2261 억	553957	N	N	1	N	N
27	20241226	150845	57	100.00	KOSPI		유통업	N	N	N	N	N	3280	-20	5	-0.61	382297960	116215	129.17	3305	3335	3265	4290	2310	3300	3289.58	1.22	0	8177	3383	3341	3313	3271	3243	3327	3257	2262	990	5000	2370	5	1	45235478	1484	-23.43	0.25	12	0.26	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	4775	-31.31	20240604	2965	10.62	20241210	4775	-31.31	20240604	2965	10.62	20241210	1.36	N	128820	5000	2261 억	553957	N	N	0	N	N
28	20241226	140845	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	-30	5	-0.91	320657625	97382	108.23	3305	3335	3270	4290	2310	3300	3292.78	1.22	0	7495	3383	3341	3313	3271	3243	3327	3257	2262	990	5000	2370	5	1	45235478	1479	-23.36	0.25	12	0.22	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	4775	-31.52	20240604	2965	10.29	20241210	4775	-31.52	20240604	2965	10.29	20241210	1.36	N	128820	5000	2261 억	553957	N	N	0	N	N
29	20241226	130847	57	100.00	KOSPI		유통업	N	N	N	N	N	3290	-10	5	-0.30	252892655	76719	85.27	3305	3335	3275	4290	2310	3300	3296.35	1.22	0	9279	3383	3341	3313	3271	3243	3327	3257	2262	990	5000	2370	5	1	45235478	1488	-23.50	0.25	12	0.17	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	4775	-31.10	20240604	2965	10.96	20241210	4775	-31.10	20240604	2965	10.96	20241210	1.36	N	128820	5000	2261 억	553957	N	N	0	N	N
30	20241226	120844	57	100.00	KOSPI		유통업	N	N	N	N	N	3290	-10	5	-0.30	225638465	68452	76.08	3305	3335	3275	4290	2310	3300	3296.30	1.22	0	9712	3383	3341	3313	3271	3243	3327	3257	2262	990	5000	2370	5	1	45235478	1488	-23.50	0.25	12	0.15	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	4775	-31.10	20240604	2965	10.96	20241210	4775	-31.10	20240604	2965	10.96	20241210	1.36	N	128820	5000	2261 억	553957	N	N	0	N	N
31	20241226	110844	57	100.00	KOSPI		유통업	N	N	N	N	N	3285	-15	5	-0.45	198249635	60121	66.82	3305	3335	3275	4290	2310	3300	3297.51	1.22	0	10944	3383	3341	3313	3271	3243	3327	3257	2262	990	5000	2370	5	1	45235478	1486	-23.46	0.25	12	0.13	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	4775	-31.20	20240604	2965	10.79	20241210	4775	-31.20	20240604	2965	10.79	20241210	1.36	N	128820	5000	2261 억	553957	N	N	0	N	N
32	20241226	100846	57	100.00	KOSPI		유통업	N	N	N	N	N	3290	-10	5	-0.30	133860285	40523	45.04	3305	3335	3275	4290	2310	3300	3303.32	1.22	0	15021	3383	3341	3313	3271	3243	3327	3257	2262	990	5000	2370	5	1	45235478	1488	-23.50	0.25	12	0.09	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	4775	-31.10	20240604	2965	10.96	20241210	4775	-31.10	20240604	2965	10.96	20241210	1.36	N	128820	5000	2261 억	553957	N	N	0	N	N
33	20241226	090846	57	100.00	KOSPI		유통업	N	N	N	N	N	3310	10	2	0.30	43886095	13231	14.71	3305	3335	3300	4290	2310	3300	3316.91	1.22	0	9420	3383	3341	3313	3271	3243	3327	3257	2262	990	5000	2370	5	1	45235478	1497	-23.64	0.25	12	0.03	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	4775	-30.68	20240604	2965	11.64	20241210	4775	-30.68	20240604	2965	11.64	20241210	1.36	N	128820	5000	2261 억	553957	N	N	0	N	N
34	20241224	160846	57	100.00	KOSPI		유통업	N	N	N	N	N	3300	-35	5	-1.05	297373730	89613	96.98	3340	3355	3285	4335	2335	3335	3318.64	1.19	0	9268	3395	3365	3330	3300	3265	3380	3315	2262	1000	5000	2400	5	1	45235478	1493	-23.57	0.25	12	0.20	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	4775	-30.89	20240604	2965	11.30	20241210	4775	-30.89	20240604	2965	11.30	20241210	1.43	N	128820	5000	2261 억	539699	N	N	50	N	N
35	20241224	150844	57	100.00	KOSPI		유통업	N	N	N	N	N	3335	0	3	0.00	274911645	82816	89.62	3340	3355	3285	4335	2335	3335	3319.55	1.19	0	10509	3395	3365	3330	3300	3265	3380	3315	2262	1000	5000	2400	5	1	45235478	1509	-23.82	0.25	12	0.18	-140.00	13314.00	4775	20240604	-30.16	2965	20241210	12.48	4775	-30.16	20240604	2965	12.48	20241210	4775	-30.16	20240604	2965	12.48	20241210	1.43	N	128820	5000	2261 억	539699	N	N	50	N	N
36	20241224	140843	57	100.00	KOSPI		유통업	N	N	N	N	N	3330	-5	5	-0.15	225005400	67878	73.46	3340	3350	3285	4335	2335	3335	3314.85	1.19	0	11145	3395	3365	3330	3300	3265	3380	3315	2262	1000	5000	2400	5	1	45235478	1506	-23.79	0.25	12	0.15	-140.00	13314.00	4775	20240604	-30.26	2965	20241210	12.31	4775	-30.26	20240604	2965	12.31	20241210	4775	-30.26	20240604	2965	12.31	20241210	1.43	N	128820	5000	2261 억	539699	N	N	50	N	N
37	20241224	130845	57	100.00	KOSPI		유통업	N	N	N	N	N	3285	-50	5	-1.50	157592165	47491	51.39	3340	3350	3285	4335	2335	3335	3318.36	1.19	0	7523	3395	3365	3330	3300	3265	3380	3315	2262	1000	5000	2400	5	1	45235478	1486	-23.46	0.25	12	0.10	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	4775	-31.20	20240604	2965	10.79	20241210	4775	-31.20	20240604	2965	10.79	20241210	1.43	N	128820	5000	2261 억	539699	N	N	50	N	N
38	20241224	120844	57	100.00	KOSPI		유통업	N	N	N	N	N	3305	-30	5	-0.90	133993100	40325	43.64	3340	3350	3290	4335	2335	3335	3322.83	1.19	0	6329	3395	3365	3330	3300	3265	3380	3315	2262	1000	5000	2400	5	1	45235478	1495	-23.61	0.25	12	0.09	-140.00	13314.00	4775	20240604	-30.79	2965	20241210	11.47	4775	-30.79	20240604	2965	11.47	20241210	4775	-30.79	20240604	2965	11.47	20241210	1.43	N	128820	5000	2261 억	539699	N	N	50	N	N
39	20241224	110846	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	-15	5	-0.45	90657855	27204	29.44	3340	3350	3305	4335	2335	3335	3332.52	1.19	0	5921	3395	3365	3330	3300	3265	3380	3315	2262	1000	5000	2400	5	1	45235478	1502	-23.71	0.25	12	0.06	-140.00	13314.00	4775	20240604	-30.47	2965	20241210	11.97	4775	-30.47	20240604	2965	11.97	20241210	4775	-30.47	20240604	2965	11.97	20241210	1.43	N	128820	5000	2261 억	539699	N	N	50	N	N
40	20241224	100845	57	100.00	KOSPI		유통업	N	N	N	N	N	3310	-25	5	-0.75	81460920	24428	26.44	3340	3350	3310	4335	2335	3335	3334.74	1.19	0	5438	3395	3365	3330	3300	3265	3380	3315	2262	1000	5000	2400	5	1	45235478	1497	-23.64	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	4775	-30.68	20240604	2965	11.64	20241210	4775	-30.68	20240604	2965	11.64	20241210	1.43	N	128820	5000	2261 억	539699	N	N	50	N	N
41	20241224	090848	57	100.00	KOSPI		유통업	N	N	N	N	N	3345	10	2	0.30	14382425	4304	4.66	3340	3350	3340	4335	2335	3335	3341.64	1.19	0	-169	3395	3365	3330	3300	3265	3380	3315	2262	1000	5000	2400	5	1	45235478	1513	-23.89	0.25	12	0.01	-140.00	13314.00	4775	20240604	-29.95	2965	20241210	12.82	4775	-29.95	20240604	2965	12.82	20241210	4775	-29.95	20240604	2965	12.82	20241210	1.43	N	128820	5000	2261 억	539699	N	N	50	N	N
42	20241223	160838	57	100.00	KOSPI		유통업	N	N	N	N	N	3335	25	2	0.76	302812250	91125	36.03	3315	3360	3295	4300	2320	3310	3322.91	1.17	0	8222	3563	3436	3358	3231	3153	3397	3192	2262	990	5000	2380	5	1	45235478	1509	-23.82	0.25	12	0.20	-140.00	13314.00	4775	20240604	-30.16	2965	20241210	12.48	4775	-30.16	20240604	2965	12.48	20241210	4775	-30.16	20240604	2965	12.48	20241210	1.40	N	128820	5000	2261 억	531023	N	N	50	N	N
43	20241223	150843	57	100.00	KOSPI		유통업	N	N	N	N	N	3335	25	2	0.76	270153265	81322	32.15	3315	3360	3295	4300	2320	3310	3322.02	1.17	0	5406	3563	3436	3358	3231	3153	3397	3192	2262	990	5000	2380	5	1	45235478	1509	-23.82	0.25	12	0.18	-140.00	13314.00	4775	20240604	-30.16	2965	20241210	12.48	4775	-30.16	20240604	2965	12.48	20241210	4775	-30.16	20240604	2965	12.48	20241210	1.40	N	128820	5000	2261 억	531023	N	N	9	N	N
44	20241223	140837	57	100.00	KOSPI		유통업	N	N	N	N	N	3340	30	2	0.91	247539670	74529	29.47	3315	3360	3295	4300	2320	3310	3321.39	1.17	0	4892	3563	3436	3358	3231	3153	3397	3192	2262	990	5000	2380	5	1	45235478	1511	-23.86	0.25	12	0.16	-140.00	13314.00	4775	20240604	-30.05	2965	20241210	12.65	4775	-30.05	20240604	2965	12.65	20241210	4775	-30.05	20240604	2965	12.65	20241210	1.40	N	128820	5000	2261 억	531023	N	N	9	N	N
45	20241223	130837	57	100.00	KOSPI		유통업	N	N	N	N	N	3340	30	2	0.91	177957935	53608	21.20	3315	3360	3295	4300	2320	3310	3319.62	1.17	0	4162	3563	3436	3358	3231	3153	3397	3192	2262	990	5000	2380	5	1	45235478	1511	-23.86	0.25	12	0.12	-140.00	13314.00	4775	20240604	-30.05	2965	20241210	12.65	4775	-30.05	20240604	2965	12.65	20241210	4775	-30.05	20240604	2965	12.65	20241210	1.40	N	128820	5000	2261 억	531023	N	N	9	N	N
46	20241223	120839	57	100.00	KOSPI		유통업	N	N	N	N	N	3330	20	2	0.60	150443215	45326	17.92	3315	3360	3295	4300	2320	3310	3319.14	1.17	0	1724	3563	3436	3358	3231	3153	3397	3192	2262	990	5000	2380	5	1	45235478	1506	-23.79	0.25	12	0.10	-140.00	13314.00	4775	20240604	-30.26	2965	20241210	12.31	4775	-30.26	20240604	2965	12.31	20241210	4775	-30.26	20240604	2965	12.31	20241210	1.40	N	128820	5000	2261 억	531023	N	N	9	N	N
47	20241223	110838	57	100.00	KOSPI		유통업	N	N	N	N	N	3325	15	2	0.45	127121965	38284	15.14	3315	3360	3295	4300	2320	3310	3320.50	1.17	0	557	3563	3436	3358	3231	3153	3397	3192	2262	990	5000	2380	5	1	45235478	1504	-23.75	0.25	12	0.08	-140.00	13314.00	4775	20240604	-30.37	2965	20241210	12.14	4775	-30.37	20240604	2965	12.14	20241210	4775	-30.37	20240604	2965	12.14	20241210	1.40	N	128820	5000	2261 억	531023	N	N	9	N	N
48	20241223	100833	57	100.00	KOSPI		유통업	N	N	N	N	N	3315	5	2	0.15	75264110	22651	8.96	3315	3360	3295	4300	2320	3310	3322.77	1.17	0	-614	3563	3436	3358	3231	3153	3397	3192	2262	990	5000	2380	5	1	45235478	1500	-23.68	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.58	2965	20241210	11.80	4775	-30.58	20240604	2965	11.80	20241210	4775	-30.58	20240604	2965	11.80	20241210	1.40	N	128820	5000	2261 억	531023	N	N	9	N	N
49	20241223	090836	57	100.00	KOSPI		유통업	N	N	N	N	N	3355	45	2	1.36	24079215	7204	2.85	3315	3360	3310	4300	2320	3310	3342.48	1.17	0	-1116	3563	3436	3358	3231	3153	3397	3192	2262	990	5000	2380	5	1	45235478	1518	-23.96	0.25	12	0.02	-140.00	13314.00	4775	20240604	-29.74	2965	20241210	13.15	4775	-29.74	20240604	2965	13.15	20241210	4775	-29.74	20240604	2965	13.15	20241210	1.40	N	128820	5000	2261 억	531023	N	N	9	N	N
50	20241220	160833	57	100.00	KOSPI		유통업	N	N	N	N	N	3310	-170	5	-4.89	822664240	246051	82.20	3485	3485	3280	4520	2440	3480	3343.39	1.34	0	-65416	3613	3546	3483	3416	3353	3580	3450	2262	1040	5000	2500	5	1	45235478	1497	-23.64	0.25	12	0.54	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	4775	-30.68	20240604	2965	11.64	20241210	4775	-30.68	20240604	2965	11.64	20241210	1.41	N	128820	5000	2261 억	605239	N	N	9	N	N
51	20241220	150837	57	100.00	KOSPI		유통업	N	N	N	N	N	3305	-175	5	-5.03	794715040	237603	79.38	3485	3485	3280	4520	2440	3480	3344.34	1.34	0	-63092	3613	3546	3483	3416	3353	3580	3450	2262	1040	5000	2500	5	1	45235478	1495	-23.61	0.25	12	0.53	-140.00	13314.00	4775	20240604	-30.79	2965	20241210	11.47	4775	-30.79	20240604	2965	11.47	20241210	4775	-30.79	20240604	2965	11.47	20241210	1.41	N	128820	5000	2261 억	605239	N	N	0	N	N
52	20241220	140834	57	100.00	KOSPI		유통업	N	N	N	N	N	3300	-180	5	-5.17	679761510	202717	67.72	3485	3485	3280	4520	2440	3480	3352.84	1.34	0	-53737	3613	3546	3483	3416	3353	3580	3450	2262	1040	5000	2500	5	1	45235478	1493	-23.57	0.25	12	0.45	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	4775	-30.89	20240604	2965	11.30	20241210	4775	-30.89	20240604	2965	11.30	20241210	1.41	N	128820	5000	2261 억	605239	N	N	0	N	N
53	20241220	130833	57	100.00	KOSPI		유통업	N	N	N	N	N	3300	-180	5	-5.17	610829440	181797	60.73	3485	3485	3285	4520	2440	3480	3359.52	1.34	0	-41104	3613	3546	3483	3416	3353	3580	3450	2262	1040	5000	2500	5	1	45235478	1493	-23.57	0.25	12	0.40	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	4775	-30.89	20240604	2965	11.30	20241210	4775	-30.89	20240604	2965	11.30	20241210	1.41	N	128820	5000	2261 억	605239	N	N	0	N	N
54	20241220	120833	57	100.00	KOSPI		유통업	N	N	N	N	N	3360	-120	5	-3.45	467806240	138472	46.26	3485	3485	3315	4520	2440	3480	3377.86	1.34	0	-31074	3613	3546	3483	3416	3353	3580	3450	2262	1040	5000	2500	5	1	45235478	1520	-24.00	0.25	12	0.31	-140.00	13314.00	4775	20240604	-29.63	2965	20241210	13.32	4775	-29.63	20240604	2965	13.32	20241210	4775	-29.63	20240604	2965	13.32	20241210	1.41	N	128820	5000	2261 억	605239	N	N	0	N	N
55	20241220	110832	57	100.00	KOSPI		유통업	N	N	N	N	N	3360	-120	5	-3.45	334741410	98557	32.93	3485	3485	3345	4520	2440	3480	3395.86	1.34	0	-23395	3613	3546	3483	3416	3353	3580	3450	2262	1040	5000	2500	5	1	45235478	1520	-24.00	0.25	12	0.22	-140.00	13314.00	4775	20240604	-29.63	2965	20241210	13.32	4775	-29.63	20240604	2965	13.32	20241210	4775	-29.63	20240604	2965	13.32	20241210	1.41	N	128820	5000	2261 억	605239	N	N	0	N	N
56	20241220	100834	57	100.00	KOSPI		유통업	N	N	N	N	N	3390	-90	5	-2.59	249591990	73214	24.46	3485	3485	3370	4520	2440	3480	3408.43	1.34	0	-14280	3613	3546	3483	3416	3353	3580	3450	2262	1040	5000	2500	5	1	45235478	1533	-24.21	0.25	12	0.16	-140.00	13314.00	4775	20240604	-29.01	2965	20241210	14.33	4775	-29.01	20240604	2965	14.33	20241210	4775	-29.01	20240604	2965	14.33	20241210	1.41	N	128820	5000	2261 억	605239	N	N	0	N	N
57	20241220	090835	57	100.00	KOSPI		유통업	N	N	N	N	N	3450	-30	5	-0.86	19791315	5724	1.91	3485	3485	3445	4520	2440	3480	3454.70	1.34	0	-3355	3613	3546	3483	3416	3353	3580	3450	2262	1040	5000	2500	5	1	45235478	1561	-24.64	0.26	12	0.01	-140.00	13314.00	4775	20240604	-27.75	2965	20241210	16.36	4775	-27.75	20240604	2965	16.36	20241210	4775	-27.75	20240604	2965	16.36	20241210	1.41	N	128820	5000	2261 억	605239	N	N	0	N	N
58	20241219	160831	57	100.00	KOSPI		유통업	N	N	N	N	N	3480	0	3	0.00	1024062810	293860	175.60	3460	3550	3420	4520	2440	3480	3484.89	1.36	0	-17155	3600	3540	3500	3440	3400	3520	3420	2262	1040	5000	2500	5	1	45235478	1574	-24.86	0.26	12	0.65	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.34	N	128820	5000	2261 억	615032	N	N	46	N	N
59	20241219	150829	57	100.00	KOSPI		유통업	N	N	N	N	N	3470	-10	5	-0.29	911011465	261224	156.10	3460	3550	3420	4520	2440	3480	3487.47	1.36	0	-11721	3600	3540	3500	3440	3400	3520	3420	2262	1040	5000	2500	5	1	45235478	1570	-24.79	0.26	12	0.58	-140.00	13314.00	4775	20240604	-27.33	2965	20241210	17.03	4775	-27.33	20240604	2965	17.03	20241210	4775	-27.33	20240604	2965	17.03	20241210	1.34	N	128820	5000	2261 억	615032	N	N	46	N	N
60	20241219	140831	57	100.00	KOSPI		유통업	N	N	N	N	N	3480	0	3	0.00	701985605	201259	120.27	3460	3550	3420	4520	2440	3480	3487.97	1.36	0	-9243	3600	3540	3500	3440	3400	3520	3420	2262	1040	5000	2500	5	1	45235478	1574	-24.86	0.26	12	0.44	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.34	N	128820	5000	2261 억	615032	N	N	46	N	N
61	20241219	130829	57	100.00	KOSPI		유통업	N	N	N	N	N	3480	0	3	0.00	636411200	182379	108.98	3460	3550	3420	4520	2440	3480	3489.50	1.36	0	-6672	3600	3540	3500	3440	3400	3520	3420	2262	1040	5000	2500	5	1	45235478	1574	-24.86	0.26	12	0.40	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.34	N	128820	5000	2261 억	615032	N	N	46	N	N
62	20241219	120833	57	100.00	KOSPI		유통업	N	N	N	N	N	3500	20	2	0.57	544040420	155827	93.12	3460	3550	3420	4520	2440	3480	3491.31	1.36	0	-11761	3600	3540	3500	3440	3400	3520	3420	2262	1040	5000	2500	5	1	45235478	1583	-25.00	0.26	12	0.34	-140.00	13314.00	4775	20240604	-26.70	2965	20241210	18.04	4775	-26.70	20240604	2965	18.04	20241210	4775	-26.70	20240604	2965	18.04	20241210	1.34	N	128820	5000	2261 억	615032	N	N	46	N	N
63	20241219	110830	57	100.00	KOSPI		유통업	N	N	N	N	N	3505	25	2	0.72	323759230	93164	55.67	3460	3515	3420	4520	2440	3480	3475.15	1.36	0	-7391	3600	3540	3500	3440	3400	3520	3420	2262	1040	5000	2500	5	1	45235478	1586	-25.04	0.26	12	0.21	-140.00	13314.00	4775	20240604	-26.60	2965	20241210	18.21	4775	-26.60	20240604	2965	18.21	20241210	4775	-26.60	20240604	2965	18.21	20241210	1.34	N	128820	5000	2261 억	615032	N	N	46	N	N
64	20241219	100821	57	100.00	KOSPI		유통업	N	N	N	N	N	3460	-20	5	-0.57	186384975	53693	32.09	3460	3515	3420	4520	2440	3480	3471.31	1.36	0	-10407	3600	3540	3500	3440	3400	3520	3420	2262	1040	5000	2500	5	1	45235478	1565	-24.71	0.26	12	0.12	-140.00	13314.00	4775	20240604	-27.54	2965	20241210	16.69	4775	-27.54	20240604	2965	16.69	20241210	4775	-27.54	20240604	2965	16.69	20241210	1.34	N	128820	5000	2261 억	615032	N	N	46	N	N
65	20241219	090832	57	100.00	KOSPI		유통업	N	N	N	N	N	3495	15	2	0.43	64029280	18608	11.12	3460	3495	3420	4520	2440	3480	3440.95	1.36	0	-167	3600	3540	3500	3440	3400	3520	3420	2262	1040	5000	2500	5	1	45235478	1581	-24.96	0.26	12	0.04	-140.00	13314.00	4775	20240604	-26.81	2965	20241210	17.88	4775	-26.81	20240604	2965	17.88	20241210	4775	-26.81	20240604	2965	17.88	20241210	1.34	N	128820	5000	2261 억	615032	N	N	46	N	N
66	20241218	160826	57	100.00	KOSPI		유통업	N	N	N	N	N	3480	-40	5	-1.14	582025555	166570	33.40	3520	3560	3460	4575	2465	3520	3494.18	1.43	0	-23439	3763	3641	3538	3416	3313	3702	3477	2262	1055	5000	2530	5	1	45235478	1574	-24.86	0.26	12	0.37	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.37	N	128820	5000	2261 억	648547	N	N	46	N	N
67	20241218	150831	57	100.00	KOSPI		유통업	N	N	N	N	N	3500	-20	5	-0.57	560664205	160436	32.17	3520	3560	3460	4575	2465	3520	3494.63	1.43	0	-23364	3763	3641	3538	3416	3313	3702	3477	2262	1055	5000	2530	5	1	45235478	1583	-25.00	0.26	12	0.35	-140.00	13314.00	4775	20240604	-26.70	2965	20241210	18.04	4775	-26.70	20240604	2965	18.04	20241210	4775	-26.70	20240604	2965	18.04	20241210	1.37	N	128820	5000	2261 억	648547	N	N	1	N	N
68	20241218	140828	57	100.00	KOSPI		유통업	N	N	N	N	N	3495	-25	5	-0.71	527485035	150918	30.26	3520	3560	3460	4575	2465	3520	3495.17	1.43	0	-24690	3763	3641	3538	3416	3313	3702	3477	2262	1055	5000	2530	5	1	45235478	1581	-24.96	0.26	12	0.33	-140.00	13314.00	4775	20240604	-26.81	2965	20241210	17.88	4775	-26.81	20240604	2965	17.88	20241210	4775	-26.81	20240604	2965	17.88	20241210	1.37	N	128820	5000	2261 억	648547	N	N	1	N	N
69	20241218	130830	57	100.00	KOSPI		유통업	N	N	N	N	N	3475	-45	5	-1.28	464000110	132792	26.62	3520	3560	3460	4575	2465	3520	3494.19	1.43	0	-20116	3763	3641	3538	3416	3313	3702	3477	2262	1055	5000	2530	5	1	45235478	1572	-24.82	0.26	12	0.29	-140.00	13314.00	4775	20240604	-27.23	2965	20241210	17.20	4775	-27.23	20240604	2965	17.20	20241210	4775	-27.23	20240604	2965	17.20	20241210	1.37	N	128820	5000	2261 억	648547	N	N	1	N	N
70	20241218	120821	57	100.00	KOSPI		유통업	N	N	N	N	N	3480	-40	5	-1.14	433645695	124067	24.87	3520	3560	3460	4575	2465	3520	3495.25	1.43	0	-20422	3763	3641	3538	3416	3313	3702	3477	2262	1055	5000	2530	5	1	45235478	1574	-24.86	0.26	12	0.27	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.37	N	128820	5000	2261 억	648547	N	N	1	N	N
71	20241218	110829	57	100.00	KOSPI		유통업	N	N	N	N	N	3490	-30	5	-0.85	325069615	92874	18.62	3520	3560	3460	4575	2465	3520	3500.11	1.43	0	-29845	3763	3641	3538	3416	3313	3702	3477	2262	1055	5000	2530	5	1	45235478	1579	-24.93	0.26	12	0.21	-140.00	13314.00	4775	20240604	-26.91	2965	20241210	17.71	4775	-26.91	20240604	2965	17.71	20241210	4775	-26.91	20240604	2965	17.71	20241210	1.37	N	128820	5000	2261 억	648547	N	N	1	N	N
72	20241218	100829	57	100.00	KOSPI		유통업	N	N	N	N	N	3500	-20	5	-0.57	273513320	78128	15.66	3520	3560	3460	4575	2465	3520	3500.83	1.43	0	-21569	3763	3641	3538	3416	3313	3702	3477	2262	1055	5000	2530	5	1	45235478	1583	-25.00	0.26	12	0.17	-140.00	13314.00	4775	20240604	-26.70	2965	20241210	18.04	4775	-26.70	20240604	2965	18.04	20241210	4775	-26.70	20240604	2965	18.04	20241210	1.37	N	128820	5000	2261 억	648547	N	N	1	N	N
73	20241218	090832	57	100.00	KOSPI		유통업	N	N	N	N	N	3505	-15	5	-0.43	64980770	18476	3.70	3520	3540	3490	4575	2465	3520	3517.04	1.43	0	-2307	3763	3641	3538	3416	3313	3702	3477	2262	1055	5000	2530	5	1	45235478	1586	-25.04	0.26	12	0.04	-140.00	13314.00	4775	20240604	-26.60	2965	20241210	18.21	4775	-26.60	20240604	2965	18.21	20241210	4775	-26.60	20240604	2965	18.21	20241210	1.37	N	128820	5000	2261 억	648547	N	N	1	N	N
74	20241217	160825	57	100.00	KOSPI			N	N	N	N	N	3520	55	2	1.59	1771750930	496930	271.41	3470	3660	3435	4500	2430	3465	3565.50	1.37	0	29559	3578	3521	3488	3431	3398	3505	3415	2262	1035	5000	2490	5	1	45235478	1592	-25.14	0.26	12	1.10	-140.00	13314.00	4775	20240604	-26.28	2965	20241210	18.72	4775	-26.28	20240604	2965	18.72	20241210	4775	-26.28	20240604	2965	18.72	20241210	1.42	N	128820	5000	2261 억	619681	N	N	1	N	N
75	20241217	150828	57	100.00	KOSPI			N	N	N	N	N	3485	20	2	0.58	1716689765	481227	262.83	3470	3660	3435	4500	2430	3465	3567.32	1.37	0	36693	3578	3521	3488	3431	3398	3505	3415	2262	1035	5000	2490	5	1	45235478	1576	-24.89	0.26	12	1.06	-140.00	13314.00	4775	20240604	-27.02	2965	20241210	17.54	4775	-27.02	20240604	2965	17.54	20241210	4775	-27.02	20240604	2965	17.54	20241210	1.42	N	128820	5000	2261 억	619681	N	N	2	N	N
76	20241217	140820	57	100.00	KOSPI			N	N	N	N	N	3510	45	2	1.30	1656331695	463931	253.39	3470	3660	3435	4500	2430	3465	3570.21	1.37	0	35066	3578	3521	3488	3431	3398	3505	3415	2262	1035	5000	2490	5	1	45235478	1588	-25.07	0.26	12	1.03	-140.00	13314.00	4775	20240604	-26.49	2965	20241210	18.38	4775	-26.49	20240604	2965	18.38	20241210	4775	-26.49	20240604	2965	18.38	20241210	1.42	N	128820	5000	2261 억	619681	N	N	2	N	N
77	20241217	130816	57	100.00	KOSPI			N	N	N	N	N	3510	45	2	1.30	1509825980	422108	230.54	3470	3660	3435	4500	2430	3465	3576.87	1.37	0	20406	3578	3521	3488	3431	3398	3505	3415	2262	1035	5000	2490	5	1	45235478	1588	-25.07	0.26	12	0.93	-140.00	13314.00	4775	20240604	-26.49	2965	20241210	18.38	4775	-26.49	20240604	2965	18.38	20241210	4775	-26.49	20240604	2965	18.38	20241210	1.42	N	128820	5000	2261 억	619681	N	N	2	N	N
78	20241217	120805	57	100.00	KOSPI			N	N	N	N	N	3580	115	2	3.32	1325545760	370014	202.09	3470	3660	3435	4500	2430	3465	3582.42	1.37	0	6420	3578	3521	3488	3431	3398	3505	3415	2262	1035	5000	2490	5	1	45235478	1619	-25.57	0.27	12	0.82	-140.00	13314.00	4775	20240604	-25.03	2965	20241210	20.74	4775	-25.03	20240604	2965	20.74	20241210	4775	-25.03	20240604	2965	20.74	20241210	1.42	N	128820	5000	2261 억	619681	N	N	2	N	N
79	20241217	110810	57	100.00	KOSPI			N	N	N	N	N	3640	175	2	5.05	977421345	273077	149.15	3470	3660	3435	4500	2430	3465	3579.29	1.37	0	1857	3578	3521	3488	3431	3398	3505	3415	2262	1035	5000	2490	5	1	45235478	1647	-26.00	0.27	12	0.60	-140.00	13314.00	4775	20240604	-23.77	2965	20241210	22.77	4775	-23.77	20240604	2965	22.77	20241210	4775	-23.77	20240604	2965	22.77	20241210	1.42	N	128820	5000	2261 억	619681	N	N	2	N	N
80	20241217	100818	57	100.00	KOSPI			N	N	N	N	N	3555	90	2	2.60	349191405	99031	54.09	3470	3565	3435	4500	2430	3465	3526.08	1.37	0	-18950	3578	3521	3488	3431	3398	3505	3415	2262	1035	5000	2490	5	1	45235478	1608	-25.39	0.27	12	0.22	-140.00	13314.00	4775	20240604	-25.55	2965	20241210	19.90	4775	-25.55	20240604	2965	19.90	20241210	4775	-25.55	20240604	2965	19.90	20241210	1.42	N	128820	5000	2261 억	619681	N	N	2	N	N
81	20241217	090826	57	100.00	KOSPI			N	N	N	N	N	3500	35	2	1.01	45639065	13081	7.14	3470	3510	3435	4500	2430	3465	3488.96	1.37	0	-3937	3578	3521	3488	3431	3398	3505	3415	2262	1035	5000	2490	5	1	45235478	1583	-25.00	0.26	12	0.03	-140.00	13314.00	4775	20240604	-26.70	2965	20241210	18.04	4775	-26.70	20240604	2965	18.04	20241210	4775	-26.70	20240604	2965	18.04	20241210	1.42	N	128820	5000	2261 억	619681	N	N	2	N	N
82	20241216	160817	57	100.00	KOSPI			N	N	N	N	N	3465	10	2	0.29	636839405	182179	65.15	3500	3545	3455	4490	2420	3455	3495.68	1.31	0	24312	3545	3500	3455	3410	3365	3477	3387	2262	1035	5000	2480	5	1	45235478	1567	-24.75	0.26	12	0.40	-140.00	13314.00	4775	20240604	-27.43	2965	20241210	16.86	4775	-27.43	20240604	2965	16.86	20241210	4775	-27.43	20240604	2965	16.86	20241210	1.27	N	128820	5000	2261 억	594214	N	N	2	N	N
83	20241216	150827	57	100.00	KOSPI			N	N	N	N	N	3460	5	2	0.14	603223715	172484	61.68	3500	3545	3455	4490	2420	3455	3497.27	1.31	0	22071	3545	3500	3455	3410	3365	3477	3387	2262	1035	5000	2480	5	1	45235478	1565	-24.71	0.26	12	0.38	-140.00	13314.00	4775	20240604	-27.54	2965	20241210	16.69	4775	-27.54	20240604	2965	16.69	20241210	4775	-27.54	20240604	2965	16.69	20241210	1.27	N	128820	5000	2261 억	594214	N	N	51	N	N
84	20241216	140825	57	100.00	KOSPI			N	N	N	N	N	3480	25	2	0.72	570675910	163099	58.33	3500	3545	3455	4490	2420	3455	3498.95	1.31	0	21467	3545	3500	3455	3410	3365	3477	3387	2262	1035	5000	2480	5	1	45235478	1574	-24.86	0.26	12	0.36	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.27	N	128820	5000	2261 억	594214	N	N	51	N	N
85	20241216	130827	57	100.00	KOSPI			N	N	N	N	N	3480	25	2	0.72	478769485	136576	48.84	3500	3545	3460	4490	2420	3455	3505.52	1.31	0	10740	3545	3500	3455	3410	3365	3477	3387	2262	1035	5000	2480	5	1	45235478	1574	-24.86	0.26	12	0.30	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.27	N	128820	5000	2261 억	594214	N	N	51	N	N
86	20241216	120826	57	100.00	KOSPI			N	N	N	N	N	3480	25	2	0.72	432481100	123262	44.08	3500	3545	3460	4490	2420	3455	3508.63	1.31	0	8736	3545	3500	3455	3410	3365	3477	3387	2262	1035	5000	2480	5	1	45235478	1574	-24.86	0.26	12	0.27	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.27	N	128820	5000	2261 억	594214	N	N	51	N	N
87	20241216	110825	57	100.00	KOSPI			N	N	N	N	N	3510	55	2	1.59	391678995	111571	39.90	3500	3545	3460	4490	2420	3455	3510.58	1.31	0	7245	3545	3500	3455	3410	3365	3477	3387	2262	1035	5000	2480	5	1	45235478	1588	-25.07	0.26	12	0.25	-140.00	13314.00	4775	20240604	-26.49	2965	20241210	18.38	4775	-26.49	20240604	2965	18.38	20241210	4775	-26.49	20240604	2965	18.38	20241210	1.27	N	128820	5000	2261 억	594214	N	N	51	N	N
88	20241216	100826	57	100.00	KOSPI			N	N	N	N	N	3530	75	2	2.17	284473925	81125	29.01	3500	3530	3460	4490	2420	3455	3506.61	1.31	0	8531	3545	3500	3455	3410	3365	3477	3387	2262	1035	5000	2480	5	1	45235478	1597	-25.21	0.27	12	0.18	-140.00	13314.00	4775	20240604	-26.07	2965	20241210	19.06	4775	-26.07	20240604	2965	19.06	20241210	4775	-26.07	20240604	2965	19.06	20241210	1.27	N	128820	5000	2261 억	594214	N	N	51	N	N
89	20241216	090827	57	100.00	KOSPI			N	N	N	N	N	3480	25	2	0.72	89639885	25706	9.19	3500	3510	3460	4490	2420	3455	3487.12	1.31	0	7429	3545	3500	3455	3410	3365	3477	3387	2262	1035	5000	2480	5	1	45235478	1574	-24.86	0.26	12	0.06	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.27	N	128820	5000	2261 억	594214	N	N	51	N	N
90	20241213	160819	57	100.00	KOSPI			N	N	N	N	N	3455	-70	5	-1.99	953203980	276723	17.08	3500	3500	3410	4580	2470	3525	3444.61	1.27	0	16405	3915	3720	3485	3290	3055	3817	3387	2262	1055	5000	2530	5	1	45235478	1563	-24.68	0.26	12	0.61	-140.00	13314.00	4775	20240604	-27.64	2965	20241210	16.53	4775	-27.64	20240604	2965	16.53	20241210	4775	-27.64	20240604	2965	16.53	20241210	1.25	N	128820	5000	2261 억	576181	N	N	51	N	N
91	20241213	150824	57	100.00	KOSPI			N	N	N	N	N	3490	-35	5	-0.99	910044235	264239	16.31	3500	3500	3410	4580	2470	3525	3444.02	1.27	0	14277	3915	3720	3485	3290	3055	3817	3387	2262	1055	5000	2530	5	1	45235478	1579	-24.93	0.26	12	0.58	-140.00	13314.00	4775	20240604	-26.91	2965	20241210	17.71	4775	-26.91	20240604	2965	17.71	20241210	4775	-26.91	20240604	2965	17.71	20241210	1.25	N	128820	5000	2261 억	576181	N	N	0	N	N
92	20241213	140824	57	100.00	KOSPI			N	N	N	N	N	3450	-75	5	-2.13	750263690	218138	13.47	3500	3500	3410	4580	2470	3525	3439.40	1.27	0	2785	3915	3720	3485	3290	3055	3817	3387	2262	1055	5000	2530	5	1	45235478	1561	-24.64	0.26	12	0.48	-140.00	13314.00	4775	20240604	-27.75	2965	20241210	16.36	4775	-27.75	20240604	2965	16.36	20241210	4775	-27.75	20240604	2965	16.36	20241210	1.25	N	128820	5000	2261 억	576181	N	N	0	N	N
93	20241213	130824	57	100.00	KOSPI			N	N	N	N	N	3470	-55	5	-1.56	709197380	206262	12.73	3500	3500	3410	4580	2470	3525	3438.33	1.27	0	564	3915	3720	3485	3290	3055	3817	3387	2262	1055	5000	2530	5	1	45235478	1570	-24.79	0.26	12	0.46	-140.00	13314.00	4775	20240604	-27.33	2965	20241210	17.03	4775	-27.33	20240604	2965	17.03	20241210	4775	-27.33	20240604	2965	17.03	20241210	1.25	N	128820	5000	2261 억	576181	N	N	0	N	N
94	20241213	120825	57	100.00	KOSPI			N	N	N	N	N	3455	-70	5	-1.99	647508860	188446	11.63	3500	3500	3410	4580	2470	3525	3436.04	1.27	0	-337	3915	3720	3485	3290	3055	3817	3387	2262	1055	5000	2530	5	1	45235478	1563	-24.68	0.26	12	0.42	-140.00	13314.00	4775	20240604	-27.64	2965	20241210	16.53	4775	-27.64	20240604	2965	16.53	20241210	4775	-27.64	20240604	2965	16.53	20241210	1.25	N	128820	5000	2261 억	576181	N	N	0	N	N
95	20241213	110823	57	100.00	KOSPI			N	N	N	N	N	3420	-105	5	-2.98	553473780	161158	9.95	3500	3500	3410	4580	2470	3525	3434.35	1.27	0	-3433	3915	3720	3485	3290	3055	3817	3387	2262	1055	5000	2530	5	1	45235478	1547	-24.43	0.26	12	0.36	-140.00	13314.00	4775	20240604	-28.38	2965	20241210	15.35	4775	-28.38	20240604	2965	15.35	20241210	4775	-28.38	20240604	2965	15.35	20241210	1.25	N	128820	5000	2261 억	576181	N	N	0	N	N
96	20241213	100814	57	100.00	KOSPI			N	N	N	N	N	3425	-100	5	-2.84	419544590	121997	7.53	3500	3500	3410	4580	2470	3525	3438.97	1.27	0	-3107	3915	3720	3485	3290	3055	3817	3387	2262	1055	5000	2530	5	1	45235478	1549	-24.46	0.26	12	0.27	-140.00	13314.00	4775	20240604	-28.27	2965	20241210	15.51	4775	-28.27	20240604	2965	15.51	20241210	4775	-28.27	20240604	2965	15.51	20241210	1.25	N	128820	5000	2261 억	576181	N	N	0	N	N
97	20241213	090825	57	100.00	KOSPI			N	N	N	N	N	3470	-55	5	-1.56	138095605	39936	2.47	3500	3500	3425	4580	2470	3525	3457.92	1.27	0	-839	3915	3720	3485	3290	3055	3817	3387	2262	1055	5000	2530	5	1	45235478	1570	-24.79	0.26	12	0.09	-140.00	13314.00	4775	20240604	-27.33	2965	20241210	17.03	4775	-27.33	20240604	2965	17.03	20241210	4775	-27.33	20240604	2965	17.03	20241210	1.25	N	128820	5000	2261 억	576181	N	N	0	N	N
98	20241212	160825	57	100.00	KOSPI			N	N	N	N	N	3525	275	2	8.46	5629292635	1601056	1311.27	3250	3680	3250	4225	2275	3250	3516.09	1.19	0	49165	3376	3312	3236	3172	3096	3345	3205	2262	975	5000	2340	5	1	45235478	1595	-25.18	0.26	12	3.54	-140.00	13314.00	4775	20240604	-26.18	2965	20241210	18.89	4775	-26.18	20240604	2965	18.89	20241210	4775	-26.18	20240604	2965	18.89	20241210	1.23	N	128820	5000	2261 억	536670	N	N	0	N	N
99	20241212	150818	57	100.00	KOSPI			N	N	N	N	N	3480	230	2	7.08	5469438620	1555269	1273.77	3250	3680	3250	4225	2275	3250	3516.84	1.19	0	45575	3376	3312	3236	3172	3096	3345	3205	2262	975	5000	2340	5	1	45235478	1574	-24.86	0.26	12	3.44	-140.00	13314.00	4775	20240604	-27.12	2965	20241210	17.37	4775	-27.12	20240604	2965	17.37	20241210	4775	-27.12	20240604	2965	17.37	20241210	1.23	N	128820	5000	2261 억	536670	N	N	0	N	N
100	20241212	140817	57	100.00	KOSPI			N	N	N	N	N	3515	265	2	8.15	5097525720	1449305	1186.98	3250	3680	3250	4225	2275	3250	3517.36	1.19	0	28909	3376	3312	3236	3172	3096	3345	3205	2262	975	5000	2340	5	1	45235478	1590	-25.11	0.26	12	3.20	-140.00	13314.00	4775	20240604	-26.39	2965	20241210	18.55	4775	-26.39	20240604	2965	18.55	20241210	4775	-26.39	20240604	2965	18.55	20241210	1.23	N	128820	5000	2261 억	536670	N	N	0	N	N
101	20241212	130809	57	100.00	KOSPI			N	N	N	N	N	3485	235	2	7.23	4666561270	1326696	1086.57	3250	3680	3250	4225	2275	3250	3517.58	1.19	0	46950	3376	3312	3236	3172	3096	3345	3205	2262	975	5000	2340	5	1	45235478	1576	-24.89	0.26	12	2.93	-140.00	13314.00	4775	20240604	-27.02	2965	20241210	17.54	4775	-27.02	20240604	2965	17.54	20241210	4775	-27.02	20240604	2965	17.54	20241210	1.23	N	128820	5000	2261 억	536670	N	N	0	N	N
102	20241212	120802	57	100.00	KOSPI			N	N	N	N	N	3525	275	2	8.46	3585157800	1017224	833.11	3250	3680	3250	4225	2275	3250	3524.65	1.19	0	50205	3376	3312	3236	3172	3096	3345	3205	2262	975	5000	2340	5	1	45235478	1595	-25.18	0.26	12	2.25	-140.00	13314.00	4775	20240604	-26.18	2965	20241210	18.89	4775	-26.18	20240604	2965	18.89	20241210	4775	-26.18	20240604	2965	18.89	20241210	1.23	N	128820	5000	2261 억	536670	N	N	0	N	N
103	20241212	110813	57	100.00	KOSPI			N	N	N	N	N	3410	160	2	4.92	602311575	179358	146.89	3250	3460	3250	4225	2275	3250	3358.60	1.19	0	35836	3376	3312	3236	3172	3096	3345	3205	2262	975	5000	2340	5	1	45235478	1543	-24.36	0.26	12	0.40	-140.00	13314.00	4775	20240604	-28.59	2965	20241210	15.01	4775	-28.59	20240604	2965	15.01	20241210	4775	-28.59	20240604	2965	15.01	20241210	1.23	N	128820	5000	2261 억	536670	N	N	0	N	N
104	20241212	100812	57	100.00	KOSPI			N	N	N	N	N	3270	20	2	0.62	192702210	58481	47.90	3250	3330	3250	4225	2275	3250	3295.71	1.19	0	14583	3376	3312	3236	3172	3096	3345	3205	2262	975	5000	2340	5	1	45235478	1479	-23.36	0.25	12	0.13	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	4775	-31.52	20240604	2965	10.29	20241210	4775	-31.52	20240604	2965	10.29	20241210	1.23	N	128820	5000	2261 억	536670	N	N	0	N	N
105	20241212	090818	57	100.00	KOSPI			N	N	N	N	N	3320	70	2	2.15	103932850	31602	25.88	3250	3325	3250	4225	2275	3250	3289.74	1.19	0	9174	3376	3312	3236	3172	3096	3345	3205	2262	975	5000	2340	5	1	45235478	1502	-23.71	0.25	12	0.07	-140.00	13314.00	4775	20240604	-30.47	2965	20241210	11.97	4775	-30.47	20240604	2965	11.97	20241210	4775	-30.47	20240604	2965	11.97	20241210	1.23	N	128820	5000	2261 억	536670	N	N	0	N	N
106	20241211	160811	57	100.00	KOSPI			N	N	N	N	N	3250	30	2	0.93	392608400	121042	96.68	3160	3300	3160	4185	2255	3220	3243.56	1.17	0	5254	3410	3315	3140	3045	2870	3362	3092	2262	965	5000	2310	5	1	45235478	1470	-23.21	0.24	12	0.27	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	4775	-31.94	20240604	2965	9.61	20241210	4775	-31.94	20240604	2965	9.61	20241210	1.36	N	128820	5000	2261 억	531004	N	N	1	N	N
107	20241211	150749	57	100.00	KOSPI			N	N	N	N	N	3245	25	2	0.78	382653515	117976	94.23	3160	3300	3160	4185	2255	3220	3243.49	1.17	0	5448	3410	3315	3140	3045	2870	3362	3092	2262	965	5000	2310	5	1	45235478	1468	-23.18	0.24	12	0.26	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	4775	-32.04	20240604	2965	9.44	20241210	4775	-32.04	20240604	2965	9.44	20241210	1.36	N	128820	5000	2261 억	531004	N	N	1	N	N
108	20241211	140817	57	100.00	KOSPI			N	N	N	N	N	3235	15	2	0.47	357787365	110314	88.11	3160	3300	3160	4185	2255	3220	3243.35	1.17	0	6519	3410	3315	3140	3045	2870	3362	3092	2262	965	5000	2310	5	1	45235478	1463	-23.11	0.24	12	0.24	-140.00	13314.00	4775	20240604	-32.25	2965	20241210	9.11	4775	-32.25	20240604	2965	9.11	20241210	4775	-32.25	20240604	2965	9.11	20241210	1.36	N	128820	5000	2261 억	531004	N	N	1	N	N
109	20241211	130820	57	100.00	KOSPI			N	N	N	N	N	3245	25	2	0.78	262477135	80659	64.42	3160	3300	3160	4185	2255	3220	3254.16	1.17	0	5085	3410	3315	3140	3045	2870	3362	3092	2262	965	5000	2310	5	1	45235478	1468	-23.18	0.24	12	0.18	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	4775	-32.04	20240604	2965	9.44	20241210	4775	-32.04	20240604	2965	9.44	20241210	1.36	N	128820	5000	2261 억	531004	N	N	1	N	N
110	20241211	120821	57	100.00	KOSPI			N	N	N	N	N	3250	30	2	0.93	238295500	73206	58.47	3160	3300	3160	4185	2255	3220	3255.14	1.17	0	8640	3410	3315	3140	3045	2870	3362	3092	2262	965	5000	2310	5	1	45235478	1470	-23.21	0.24	12	0.16	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	4775	-31.94	20240604	2965	9.61	20241210	4775	-31.94	20240604	2965	9.61	20241210	1.36	N	128820	5000	2261 억	531004	N	N	1	N	N
111	20241211	110817	57	100.00	KOSPI			N	N	N	N	N	3245	25	2	0.78	197286065	60499	48.32	3160	3300	3160	4185	2255	3220	3260.98	1.17	0	8412	3410	3315	3140	3045	2870	3362	3092	2262	965	5000	2310	5	1	45235478	1468	-23.18	0.24	12	0.13	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	4775	-32.04	20240604	2965	9.44	20241210	4775	-32.04	20240604	2965	9.44	20241210	1.36	N	128820	5000	2261 억	531004	N	N	1	N	N
112	20241211	100819	57	100.00	KOSPI			N	N	N	N	N	3245	25	2	0.78	165189390	50631	40.44	3160	3300	3160	4185	2255	3220	3262.61	1.17	0	11859	3410	3315	3140	3045	2870	3362	3092	2262	965	5000	2310	5	1	45235478	1468	-23.18	0.24	12	0.11	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	4775	-32.04	20240604	2965	9.44	20241210	4775	-32.04	20240604	2965	9.44	20241210	1.36	N	128820	5000	2261 억	531004	N	N	1	N	N
113	20241211	090823	57	100.00	KOSPI			N	N	N	N	N	3270	50	2	1.55	45805505	14126	11.28	3160	3275	3160	4185	2255	3220	3242.64	1.17	0	6586	3410	3315	3140	3045	2870	3362	3092	2262	965	5000	2310	5	1	45235478	1479	-23.36	0.25	12	0.03	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	4775	-31.52	20240604	2965	10.29	20241210	4775	-31.52	20240604	2965	10.29	20241210	1.36	N	128820	5000	2261 억	531004	N	N	1	N	N
114	20241210	160813	57	100.00	KOSPI	신저가		N	N	N	N	N	3220	220	2	7.33	390684730	124562	50.78	2965	3235	2965	3900	2100	3000	3135.10	1.14	0	13959	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1457	-23.00	0.24	12	0.28	-140.00	13314.00	4775	20240604	-32.57	2965	20241210	8.60	4775	-32.57	20240604	2965	8.60	20241210	4775	-32.57	20240604	2965	8.60	20241210	1.34	N	128820	5000	2261 억	516228	N	N	1	N	N
115	20241210	150813	57	100.00	KOSPI	신저가		N	N	N	N	N	3225	225	2	7.50	374019860	119383	48.66	2965	3235	2965	3900	2100	3000	3132.94	1.14	0	13416	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1459	-23.04	0.24	12	0.26	-140.00	13314.00	4775	20240604	-32.46	2965	20241210	8.77	4775	-32.46	20240604	2965	8.77	20241210	4775	-32.46	20240604	2965	8.77	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
116	20241210	140814	57	100.00	KOSPI	신저가		N	N	N	N	N	3210	210	2	7.00	341154095	109184	44.51	2965	3225	2965	3900	2100	3000	3124.58	1.14	0	11126	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1452	-22.93	0.24	12	0.24	-140.00	13314.00	4775	20240604	-32.77	2965	20241210	8.26	4775	-32.77	20240604	2965	8.26	20241210	4775	-32.77	20240604	2965	8.26	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
117	20241210	130813	57	100.00	KOSPI	신저가		N	N	N	N	N	3200	200	2	6.67	312998335	100399	40.93	2965	3225	2965	3900	2100	3000	3117.54	1.14	0	8518	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1448	-22.86	0.24	12	0.22	-140.00	13314.00	4775	20240604	-32.98	2965	20241210	7.93	4775	-32.98	20240604	2965	7.93	20241210	4775	-32.98	20240604	2965	7.93	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
118	20241210	120813	57	100.00	KOSPI	신저가		N	N	N	N	N	3195	195	2	6.50	280824390	90326	36.82	2965	3225	2965	3900	2100	3000	3109.01	1.14	0	6433	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1445	-22.82	0.24	12	0.20	-140.00	13314.00	4775	20240604	-33.09	2965	20241210	7.76	4775	-33.09	20240604	2965	7.76	20241210	4775	-33.09	20240604	2965	7.76	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
119	20241210	110812	57	100.00	KOSPI	신저가		N	N	N	N	N	3200	200	2	6.67	249479765	80488	32.81	2965	3200	2965	3900	2100	3000	3099.59	1.14	0	1762	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1448	-22.86	0.24	12	0.18	-140.00	13314.00	4775	20240604	-32.98	2965	20241210	7.93	4775	-32.98	20240604	2965	7.93	20241210	4775	-32.98	20240604	2965	7.93	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
120	20241210	100813	57	100.00	KOSPI	신저가		N	N	N	N	N	3120	120	2	4.00	167228150	54516	22.22	2965	3140	2965	3900	2100	3000	3067.51	1.14	0	9297	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1411	-22.29	0.23	12	0.12	-140.00	13314.00	4775	20240604	-34.66	2965	20241210	5.23	4775	-34.66	20240604	2965	5.23	20241210	4775	-34.66	20240604	2965	5.23	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
121	20241210	090818	57	100.00	KOSPI	신저가		N	N	N	N	N	3035	35	2	1.17	47206445	15791	6.44	2965	3085	2965	3900	2100	3000	2989.45	1.14	0	9023	3246	3122	3056	2932	2866	3090	2900	2262	900	5000	2160	5	1	45235478	1373	-21.68	0.23	12	0.03	-140.00	13314.00	4775	20240604	-36.44	2965	20241210	2.36	4775	-36.44	20240604	2965	2.36	20241210	4775	-36.44	20240604	2965	2.36	20241210	1.34	N	128820	5000	2261 억	516228	N	N	0	N	N
122	20241209	160810	57	100.00	KOSPI	신저가		N	N	N	N	N	3000	-215	5	-6.69	731087570	238483	138.32	3165	3180	2990	4175	2255	3215	3065.90	1.24	0	-41931	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1357	-21.43	0.23	12	0.53	-140.00	13314.00	4775	20240604	-37.17	2990	20241209	0.33	4775	-37.17	20240604	2990	0.33	20241209	4775	-37.17	20240604	2990	0.33	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
123	20241209	150810	57	100.00	KOSPI	신저가		N	N	N	N	N	3040	-175	5	-5.44	696882560	227125	131.74	3165	3180	2990	4175	2255	3215	3068.09	1.24	0	-40963	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1375	-21.71	0.23	12	0.50	-140.00	13314.00	4775	20240604	-36.34	2990	20241209	1.67	4775	-36.34	20240604	2990	1.67	20241209	4775	-36.34	20240604	2990	1.67	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
124	20241209	140812	57	100.00	KOSPI	신저가		N	N	N	N	N	2995	-220	5	-6.84	640956175	208553	120.96	3165	3180	2990	4175	2255	3215	3073.16	1.24	0	-39697	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1355	-21.39	0.22	12	0.46	-140.00	13314.00	4775	20240604	-37.28	2990	20241209	0.17	4775	-37.28	20240604	2990	0.17	20241209	4775	-37.28	20240604	2990	0.17	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
125	20241209	130814	57	100.00	KOSPI	신저가		N	N	N	N	N	3035	-180	5	-5.60	537967775	174361	101.13	3165	3180	3010	4175	2255	3215	3085.16	1.24	0	-40408	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1373	-21.68	0.23	12	0.39	-140.00	13314.00	4775	20240604	-36.44	3010	20241209	0.83	4775	-36.44	20240604	3010	0.83	20241209	4775	-36.44	20240604	3010	0.83	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
126	20241209	120810	57	100.00	KOSPI	신저가		N	N	N	N	N	3080	-135	5	-4.20	380537645	122502	71.05	3165	3180	3070	4175	2255	3215	3106.13	1.24	0	-30620	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1393	-22.00	0.23	12	0.27	-140.00	13314.00	4775	20240604	-35.50	3070	20241209	0.33	4775	-35.50	20240604	3070	0.33	20241209	4775	-35.50	20240604	3070	0.33	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
127	20241209	110812	57	100.00	KOSPI	신저가		N	N	N	N	N	3085	-130	5	-4.04	331839415	106668	61.87	3165	3180	3070	4175	2255	3215	3110.68	1.24	0	-26491	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1396	-22.04	0.23	12	0.24	-140.00	13314.00	4775	20240604	-35.39	3070	20241209	0.49	4775	-35.39	20240604	3070	0.49	20241209	4775	-35.39	20240604	3070	0.49	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
128	20241209	100810	57	100.00	KOSPI	신저가		N	N	N	N	N	3100	-115	5	-3.58	263663515	84556	49.04	3165	3180	3070	4175	2255	3215	3117.89	1.24	0	-23589	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1402	-22.14	0.23	12	0.19	-140.00	13314.00	4775	20240604	-35.08	3070	20241209	0.98	4775	-35.08	20240604	3070	0.98	20241209	4775	-35.08	20240604	3070	0.98	20241209	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
129	20241209	090806	57	100.00	KOSPI			N	N	N	N	N	3140	-75	5	-2.33	27471015	8723	5.06	3165	3180	3135	4175	2255	3215	3147.05	1.24	0	282	3331	3272	3196	3137	3061	3235	3100	2262	960	5000	2310	5	1	45235478	1420	-22.43	0.24	12	0.02	-140.00	13314.00	4775	20240604	-34.24	3110	20240805	0.96	4775	-34.24	20240604	3110	0.96	20240805	4775	-34.24	20240604	3110	0.96	20240805	1.43	N	128820	5000	2261 억	561352	N	N	0	N	N
130	20241206	160803	57	100.00	KOSPI		유통업	N	N	N	N	N	3215	-25	5	-0.77	547841665	172407	134.78	3230	3255	3120	4210	2270	3240	3177.60	1.26	0	-8489	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1454	-22.96	0.24	12	0.38	-140.00	13314.00	4775	20240604	-32.67	3110	20240805	3.38	4775	-32.67	20240604	3110	3.38	20240805	4775	-32.67	20240604	3110	3.38	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
131	20241206	150808	57	100.00	KOSPI		유통업	N	N	N	N	N	3215	-25	5	-0.77	516069975	162455	127.00	3230	3255	3120	4210	2270	3240	3176.69	1.26	0	-10963	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1454	-22.96	0.24	12	0.36	-140.00	13314.00	4775	20240604	-32.67	3110	20240805	3.38	4775	-32.67	20240604	3110	3.38	20240805	4775	-32.67	20240604	3110	3.38	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
132	20241206	140805	57	100.00	KOSPI		유통업	N	N	N	N	N	3195	-45	5	-1.39	500200850	157502	123.13	3230	3255	3120	4210	2270	3240	3175.84	1.26	0	-11050	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1445	-22.82	0.24	12	0.35	-140.00	13314.00	4775	20240604	-33.09	3110	20240805	2.73	4775	-33.09	20240604	3110	2.73	20240805	4775	-33.09	20240604	3110	2.73	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
133	20241206	130805	57	100.00	KOSPI		유통업	N	N	N	N	N	3180	-60	5	-1.85	476104425	149935	117.22	3230	3255	3120	4210	2270	3240	3175.41	1.26	0	-10373	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1438	-22.71	0.24	12	0.33	-140.00	13314.00	4775	20240604	-33.40	3110	20240805	2.25	4775	-33.40	20240604	3110	2.25	20240805	4775	-33.40	20240604	3110	2.25	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
134	20241206	120802	57	100.00	KOSPI		유통업	N	N	N	N	N	3165	-75	5	-2.31	449041365	141418	110.56	3230	3255	3120	4210	2270	3240	3175.28	1.26	0	-9507	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1432	-22.61	0.24	12	0.31	-140.00	13314.00	4775	20240604	-33.72	3110	20240805	1.77	4775	-33.72	20240604	3110	1.77	20240805	4775	-33.72	20240604	3110	1.77	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
135	20241206	110759	57	100.00	KOSPI		유통업	N	N	N	N	N	3165	-75	5	-2.31	438615575	138126	107.98	3230	3255	3120	4210	2270	3240	3175.47	1.26	0	-8729	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1432	-22.61	0.24	12	0.31	-140.00	13314.00	4775	20240604	-33.72	3110	20240805	1.77	4775	-33.72	20240604	3110	1.77	20240805	4775	-33.72	20240604	3110	1.77	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
136	20241206	100759	57	100.00	KOSPI		유통업	N	N	N	N	N	3200	-40	5	-1.23	238764940	74741	58.43	3230	3255	3160	4210	2270	3240	3194.56	1.26	0	-3083	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1448	-22.86	0.24	12	0.17	-140.00	13314.00	4775	20240604	-32.98	3110	20240805	2.89	4775	-32.98	20240604	3110	2.89	20240805	4775	-32.98	20240604	3110	2.89	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
137	20241206	090805	57	100.00	KOSPI		유통업	N	N	N	N	N	3230	-10	5	-0.31	20149260	6272	4.90	3230	3250	3200	4210	2270	3240	3212.57	1.26	0	-1632	3330	3285	3250	3205	3170	3267	3187	2262	970	5000	2330	5	1	45235478	1461	-23.07	0.24	12	0.01	-140.00	13314.00	4775	20240604	-32.36	3110	20240805	3.86	4775	-32.36	20240604	3110	3.86	20240805	4775	-32.36	20240604	3110	3.86	20240805	1.43	N	128820	5000	2261 억	569326	N	N	0	N	N
138	20241205	160750	57	100.00	KOSPI		유통업	N	N	N	N	N	3240	-25	5	-0.77	367609320	113511	90.81	3295	3295	3215	4240	2290	3265	3238.53	1.33	0	-32531	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1466	-23.14	0.24	12	0.25	-140.00	13314.00	4775	20240604	-32.15	3110	20240805	4.18	4775	-32.15	20240604	3110	4.18	20240805	4775	-32.15	20240604	3110	4.18	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
139	20241205	150756	57	100.00	KOSPI		유통업	N	N	N	N	N	3230	-35	5	-1.07	299255665	92310	73.85	3295	3295	3225	4240	2290	3265	3241.86	1.33	0	-31126	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1461	-23.07	0.24	12	0.20	-140.00	13314.00	4775	20240604	-32.36	3110	20240805	3.86	4775	-32.36	20240604	3110	3.86	20240805	4775	-32.36	20240604	3110	3.86	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
140	20241205	140742	57	100.00	KOSPI		유통업	N	N	N	N	N	3255	-10	5	-0.31	235782665	72659	58.12	3295	3295	3225	4240	2290	3265	3245.06	1.33	0	-25827	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1472	-23.25	0.24	12	0.16	-140.00	13314.00	4775	20240604	-31.83	3110	20240805	4.66	4775	-31.83	20240604	3110	4.66	20240805	4775	-31.83	20240604	3110	4.66	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
141	20241205	130751	57	100.00	KOSPI		유통업	N	N	N	N	N	3255	-10	5	-0.31	188979710	58205	46.56	3295	3295	3225	4240	2290	3265	3246.80	1.33	0	-24654	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1472	-23.25	0.24	12	0.13	-140.00	13314.00	4775	20240604	-31.83	3110	20240805	4.66	4775	-31.83	20240604	3110	4.66	20240805	4775	-31.83	20240604	3110	4.66	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
142	20241205	120752	57	100.00	KOSPI		유통업	N	N	N	N	N	3245	-20	5	-0.61	148516770	45766	36.61	3295	3295	3225	4240	2290	3265	3245.13	1.33	0	-21401	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1468	-23.18	0.24	12	0.10	-140.00	13314.00	4775	20240604	-32.04	3110	20240805	4.34	4775	-32.04	20240604	3110	4.34	20240805	4775	-32.04	20240604	3110	4.34	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
143	20241205	110751	57	100.00	KOSPI		유통업	N	N	N	N	N	3260	-5	5	-0.15	125685535	38740	30.99	3295	3295	3225	4240	2290	3265	3244.33	1.33	0	-19407	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1475	-23.29	0.24	12	0.09	-140.00	13314.00	4775	20240604	-31.73	3110	20240805	4.82	4775	-31.73	20240604	3110	4.82	20240805	4775	-31.73	20240604	3110	4.82	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
144	20241205	100747	57	100.00	KOSPI		유통업	N	N	N	N	N	3245	-20	5	-0.61	111897045	34481	27.58	3295	3295	3225	4240	2290	3265	3245.18	1.33	0	-17125	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1468	-23.18	0.24	12	0.08	-140.00	13314.00	4775	20240604	-32.04	3110	20240805	4.34	4775	-32.04	20240604	3110	4.34	20240805	4775	-32.04	20240604	3110	4.34	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
145	20241205	090754	57	100.00	KOSPI		유통업	N	N	N	N	N	3275	10	2	0.31	7335105	2237	1.79	3295	3295	3260	4240	2290	3265	3278.99	1.33	0	-380	3411	3337	3301	3227	3191	3320	3210	2262	975	5000	2350	5	1	45235478	1481	-23.39	0.25	12	0.00	-140.00	13314.00	4775	20240604	-31.41	3110	20240805	5.31	4775	-31.41	20240604	3110	5.31	20240805	4775	-31.41	20240604	3110	5.31	20240805	1.41	N	128820	5000	2261 억	601572	N	N	0	N	N
146	20241204	160738	57	100.00	KOSPI		유통업	N	N	N	N	N	3265	-55	5	-1.66	411394480	124633	360.19	3300	3375	3265	4315	2325	3320	3301.02	1.35	0	-10761	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1477	-23.32	0.25	12	0.28	-140.00	13314.00	4775	20240604	-31.62	3110	20240805	4.98	4775	-31.62	20240604	3110	4.98	20240805	4775	-31.62	20240604	3110	4.98	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
147	20241204	150739	57	100.00	KOSPI		유통업	N	N	N	N	N	3285	-35	5	-1.05	347212145	105008	303.47	3300	3375	3275	4315	2325	3320	3306.52	1.35	0	-11236	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1486	-23.46	0.25	12	0.23	-140.00	13314.00	4775	20240604	-31.20	3110	20240805	5.63	4775	-31.20	20240604	3110	5.63	20240805	4775	-31.20	20240604	3110	5.63	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
148	20241204	140739	57	100.00	KOSPI		유통업	N	N	N	N	N	3295	-25	5	-0.75	323754405	97892	282.91	3300	3375	3275	4315	2325	3320	3307.25	1.35	0	-10873	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1491	-23.54	0.25	12	0.22	-140.00	13314.00	4775	20240604	-30.99	3110	20240805	5.95	4775	-30.99	20240604	3110	5.95	20240805	4775	-30.99	20240604	3110	5.95	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
149	20241204	130736	57	100.00	KOSPI		유통업	N	N	N	N	N	3310	-10	5	-0.30	304084720	91919	265.65	3300	3375	3275	4315	2325	3320	3308.17	1.35	0	-10586	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1497	-23.64	0.25	12	0.20	-140.00	13314.00	4775	20240604	-30.68	3110	20240805	6.43	4775	-30.68	20240604	3110	6.43	20240805	4775	-30.68	20240604	3110	6.43	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
150	20241204	120733	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	0	3	0.00	294529615	89031	257.30	3300	3375	3275	4315	2325	3320	3308.16	1.35	0	-10564	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1502	-23.71	0.25	12	0.20	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
151	20241204	110723	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	0	3	0.00	275026930	83126	240.23	3300	3375	3275	4315	2325	3320	3308.55	1.35	0	-8834	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1502	-23.71	0.25	12	0.18	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
152	20241204	100727	57	100.00	KOSPI		유통업	N	N	N	N	N	3305	-15	5	-0.45	223579285	67536	195.18	3300	3375	3275	4315	2325	3320	3310.51	1.35	0	-1998	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1495	-23.61	0.25	12	0.15	-140.00	13314.00	4775	20240604	-30.79	3110	20240805	6.27	4775	-30.79	20240604	3110	6.27	20240805	4775	-30.79	20240604	3110	6.27	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
153	20241204	090740	57	100.00	KOSPI		유통업	N	N	N	N	N	3370	50	2	1.51	49880095	15022	43.41	3300	3370	3275	4315	2325	3320	3320.47	1.35	0	-3570	3393	3356	3313	3276	3233	3375	3295	2262	995	5000	2390	5	1	45235478	1524	-24.07	0.25	12	0.03	-140.00	13314.00	4775	20240604	-29.42	3110	20240805	8.36	4775	-29.42	20240604	3110	8.36	20240805	4775	-29.42	20240604	3110	8.36	20240805	1.43	N	128820	5000	2261 억	609594	N	N	1	N	N
154	20241203	160810	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	50	2	1.53	114481935	34449	51.78	3270	3350	3270	4250	2290	3270	3323.25	1.35	0	-779	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1502	-23.71	0.25	12	0.08	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	611019	N	N	1	N	N
155	20241203	150838	57	100.00	KOSPI		유통업	N	N	N	N	N	3310	40	2	1.22	106377195	32003	48.10	3270	3350	3270	4250	2290	3270	3323.98	1.35	0	-82	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1497	-23.64	0.25	12	0.07	-140.00	13314.00	4775	20240604	-30.68	3110	20240805	6.43	4775	-30.68	20240604	3110	6.43	20240805	4775	-30.68	20240604	3110	6.43	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
156	20241203	140826	57	100.00	KOSPI		유통업	N	N	N	N	N	3305	35	2	1.07	90904210	27331	41.08	3270	3350	3270	4250	2290	3270	3326.05	1.35	0	-1724	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1495	-23.61	0.25	12	0.06	-140.00	13314.00	4775	20240604	-30.79	3110	20240805	6.27	4775	-30.79	20240604	3110	6.27	20240805	4775	-30.79	20240604	3110	6.27	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
157	20241203	130828	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	50	2	1.53	82514410	24795	37.27	3270	3350	3270	4250	2290	3270	3327.86	1.35	0	-1772	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1502	-23.71	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
158	20241203	120838	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	50	2	1.53	77188465	23185	34.85	3270	3350	3270	4250	2290	3270	3329.24	1.35	0	-1668	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1502	-23.71	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
159	20241203	110818	57	100.00	KOSPI		유통업	N	N	N	N	N	3330	60	2	1.83	73367505	22032	33.12	3270	3350	3270	4250	2290	3270	3330.04	1.35	0	-2441	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1506	-23.79	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.26	3110	20240805	7.07	4775	-30.26	20240604	3110	7.07	20240805	4775	-30.26	20240604	3110	7.07	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
160	20241203	100806	57	100.00	KOSPI		유통업	N	N	N	N	N	3335	65	2	1.99	65565915	19691	29.60	3270	3350	3270	4250	2290	3270	3329.74	1.35	0	-1716	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1509	-23.82	0.25	12	0.04	-140.00	13314.00	4775	20240604	-30.16	3110	20240805	7.23	4775	-30.16	20240604	3110	7.23	20240805	4775	-30.16	20240604	3110	7.23	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
161	20241203	090758	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	50	2	1.53	11955385	3616	5.44	3270	3330	3270	4250	2290	3270	3306.25	1.35	0	-298	3346	3307	3286	3247	3226	3297	3237	2262	980	5000	2350	5	1	45235478	1502	-23.71	0.25	12	0.01	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.43	N	128820	5000	2261 억	611019	N	N	0	N	N
162	20241202	160747	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	-30	5	-0.91	217963990	66487	82.78	3285	3325	3265	4290	2310	3300	3278.29	1.37	0	-10734	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1479	-23.36	0.25	12	0.15	-140.00	13314.00	4775	20240604	-31.52	3110	20240805	5.14	4775	-31.52	20240604	3110	5.14	20240805	4775	-31.52	20240604	3110	5.14	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
163	20241202	150851	57	100.00	KOSPI		유통업	N	N	N	N	N	3285	-15	5	-0.45	197418725	60216	74.97	3285	3325	3265	4290	2310	3300	3278.51	1.37	0	-9356	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1486	-23.46	0.25	12	0.13	-140.00	13314.00	4775	20240604	-31.20	3110	20240805	5.63	4775	-31.20	20240604	3110	5.63	20240805	4775	-31.20	20240604	3110	5.63	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
164	20241202	140807	57	100.00	KOSPI		유통업	N	N	N	N	N	3285	-15	5	-0.45	180267595	54985	68.46	3285	3325	3265	4290	2310	3300	3278.49	1.37	0	-7874	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1486	-23.46	0.25	12	0.12	-140.00	13314.00	4775	20240604	-31.20	3110	20240805	5.63	4775	-31.20	20240604	3110	5.63	20240805	4775	-31.20	20240604	3110	5.63	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
165	20241202	130801	57	100.00	KOSPI		유통업	N	N	N	N	N	3275	-25	5	-0.76	171264135	52237	65.04	3285	3325	3265	4290	2310	3300	3278.60	1.37	0	-7568	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1481	-23.39	0.25	12	0.12	-140.00	13314.00	4775	20240604	-31.41	3110	20240805	5.31	4775	-31.41	20240604	3110	5.31	20240805	4775	-31.41	20240604	3110	5.31	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
166	20241202	120818	57	100.00	KOSPI		유통업	N	N	N	N	N	3280	-20	5	-0.61	148325860	45251	56.34	3285	3325	3265	4290	2310	3300	3277.85	1.37	0	-9556	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1484	-23.43	0.25	12	0.10	-140.00	13314.00	4775	20240604	-31.31	3110	20240805	5.47	4775	-31.31	20240604	3110	5.47	20240805	4775	-31.31	20240604	3110	5.47	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
167	20241202	110735	57	100.00	KOSPI		유통업	N	N	N	N	N	3280	-20	5	-0.61	138831460	42357	52.73	3285	3325	3265	4290	2310	3300	3277.65	1.37	0	-9543	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1484	-23.43	0.25	12	0.09	-140.00	13314.00	4775	20240604	-31.31	3110	20240805	5.47	4775	-31.31	20240604	3110	5.47	20240805	4775	-31.31	20240604	3110	5.47	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
168	20241202	100740	57	100.00	KOSPI		유통업	N	N	N	N	N	3270	-30	5	-0.91	78254340	23884	29.74	3285	3325	3265	4290	2310	3300	3276.43	1.37	0	-7483	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1479	-23.36	0.25	12	0.05	-140.00	13314.00	4775	20240604	-31.52	3110	20240805	5.14	4775	-31.52	20240604	3110	5.14	20240805	4775	-31.52	20240604	3110	5.14	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N
169	20241202	090737	57	100.00	KOSPI		유통업	N	N	N	N	N	3320	20	2	0.61	8492700	2585	3.22	3285	3325	3285	4290	2310	3300	3285.38	1.37	0	361	3370	3335	3310	3275	3250	3322	3262	2262	990	5000	2370	5	1	45235478	1502	-23.71	0.25	12	0.01	-140.00	13314.00	4775	20240604	-30.47	3110	20240805	6.75	4775	-30.47	20240604	3110	6.75	20240805	4775	-30.47	20240604	3110	6.75	20240805	1.44	N	128820	5000	2261 억	621696	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History