KissMeData/003580/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

70 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160151	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	448757320	111933	93.90	3990	4095	3880	5060	2730	3895	4008.26	4.07	15374	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1986805	N	N	3	N	N
3	20241231	150151	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	448757320	111933	93.90	3990	4095	3880	5060	2730	3895	4008.26	4.07	15374	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1986805	N	N	3	N	N
4	20241231	140151	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	448757320	111933	93.90	3990	4095	3880	5060	2730	3895	4008.26	4.07	15374	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1986805	N	N	3	N	N
5	20241231	130151	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	448757320	111933	93.90	3990	4095	3880	5060	2730	3895	4008.26	4.07	15374	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1986805	N	N	3	N	N
6	20241231	120151	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	448757320	111933	93.90	3990	4095	3880	5060	2730	3895	4008.26	4.07	15374	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1986805	N	N	3	N	N
7	20241231	110150	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	448757320	111933	93.90	3990	4095	3880	5060	2730	3895	4008.26	4.07	15374	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1986805	N	N	3	N	N
8	20241231	100151	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	448757320	111933	93.90	3990	4095	3880	5060	2730	3895	4008.26	4.07	15374	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1986805	N	N	3	N	N
9	20241231	090152	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	448757320	111933	93.90	3990	4095	3880	5060	2730	3895	4008.26	4.07	15374	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1986805	N	N	3	N	N
10	20241230	160150	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	444324480	110852	93.00	3990	4095	3880	5060	2730	3895	4008.26	4.04	0	13377	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.23	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1971431	N	N	3	N	N
11	20241230	150151	57	100.00	KOSPI		유통	N	N	N	N	N	4080	185	2	4.75	412755975	103127	86.51	3990	4095	3880	5060	2730	3895	4002.40	4.04	0	13064	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1990	-7.58	3.50	12	0.21	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1971431	N	N	0	N	N
12	20241230	140151	57	100.00	KOSPI		유통	N	N	N	N	N	4070	175	2	4.49	364596205	91326	76.61	3990	4090	3880	5060	2730	3895	3992.25	4.04	0	13115	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1985	-7.57	3.49	12	0.19	-538.00	1167.00	9600	20240326	-57.60	3500	20241209	16.29	9600	-57.60	20240326	3500	16.29	20241209	9600	-57.60	20240326	3500	16.29	20241209	N	003580	500	243 억	1971431	N	N	0	N	N
13	20241230	130151	57	100.00	KOSPI		유통	N	N	N	N	N	4040	145	2	3.72	278025480	70005	58.73	3990	4050	3880	5060	2730	3895	3971.51	4.04	0	3608	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1970	-7.51	3.46	12	0.14	-538.00	1167.00	9600	20240326	-57.92	3500	20241209	15.43	9600	-57.92	20240326	3500	15.43	20241209	9600	-57.92	20240326	3500	15.43	20241209	N	003580	500	243 억	1971431	N	N	0	N	N
14	20241230	120151	57	100.00	KOSPI		유통	N	N	N	N	N	4035	140	2	3.59	240329265	60672	50.90	3990	4045	3880	5060	2730	3895	3961.12	4.04	0	1340	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1968	-7.50	3.46	12	0.12	-538.00	1167.00	9600	20240326	-57.97	3500	20241209	15.29	9600	-57.97	20240326	3500	15.29	20241209	9600	-57.97	20240326	3500	15.29	20241209	N	003580	500	243 억	1971431	N	N	0	N	N
15	20241230	110151	57	100.00	KOSPI		유통	N	N	N	N	N	3975	80	2	2.05	180699650	45836	38.45	3990	4025	3880	5060	2730	3895	3942.31	4.04	0	4264	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1939	-7.39	3.41	12	0.09	-538.00	1167.00	9600	20240326	-58.59	3500	20241209	13.57	9600	-58.59	20240326	3500	13.57	20241209	9600	-58.59	20240326	3500	13.57	20241209	N	003580	500	243 억	1971431	N	N	0	N	N
16	20241230	100151	57	100.00	KOSPI		유통	N	N	N	N	N	3970	75	2	1.93	114714865	29244	24.53	3990	3990	3880	5060	2730	3895	3922.68	4.04	0	-3489	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1936	-7.38	3.40	12	0.06	-538.00	1167.00	9600	20240326	-58.65	3500	20241209	13.43	9600	-58.65	20240326	3500	13.43	20241209	9600	-58.65	20240326	3500	13.43	20241209	N	003580	500	243 억	1971431	N	N	0	N	N
17	20241230	090152	57	100.00	KOSPI		유통	N	N	N	N	N	3880	-15	5	-0.39	15856525	4035	3.39	3990	3990	3880	5060	2730	3895	3929.75	4.04	0	-1694	4075	3985	3890	3800	3705	4030	3845	244	1165	500	2410	5	1	48772799	1892	-7.21	3.32	12	0.01	-538.00	1167.00	9600	20240326	-59.58	3500	20241209	10.86	9600	-59.58	20240326	3500	10.86	20241209	9600	-59.58	20240326	3500	10.86	20241209	N	003580	500	243 억	1971431	N	N	0	N	N
18	20241227	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	3895	85	2	2.23	455327180	117566	119.76	3800	3980	3795	4950	2670	3810	3872.92	4.01	0	12073	3926	3867	3826	3767	3726	3897	3797	244	1140	500	2360	5	1	48772799	1900	-7.24	3.34	12	0.24	-538.00	1167.00	9600	20240326	-59.43	3500	20241209	11.29	9600	-59.43	20240326	3500	11.29	20241209	9600	-59.43	20240326	3500	11.29	20241209	N	003580	500	243 억	1956318	N	N	0	N	N
19	20241227	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	3865	55	2	1.44	434013720	112060	114.15	3800	3980	3795	4950	2670	3810	3873.05	4.01	0	10472	3926	3867	3826	3767	3726	3897	3797	244	1140	500	2360	5	1	48772799	1885	-7.18	3.31	12	0.23	-538.00	1167.00	9600	20240326	-59.74	3500	20241209	10.43	9600	-59.74	20240326	3500	10.43	20241209	9600	-59.74	20240326	3500	10.43	20241209	N	003580	500	243 억	1956318	N	N	0	N	N
20	20241227	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	3880	70	2	1.84	415850915	107341	109.35	3800	3980	3795	4950	2670	3810	3874.11	4.01	0	12942	3926	3867	3826	3767	3726	3897	3797	244	1140	500	2360	5	1	48772799	1892	-7.21	3.32	12	0.22	-538.00	1167.00	9600	20240326	-59.58	3500	20241209	10.86	9600	-59.58	20240326	3500	10.86	20241209	9600	-59.58	20240326	3500	10.86	20241209	N	003580	500	243 억	1956318	N	N	0	N	N
21	20241227	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	3850	40	2	1.05	366649785	94596	96.36	3800	3980	3795	4950	2670	3810	3875.95	4.01	0	10664	3926	3867	3826	3767	3726	3897	3797	244	1140	500	2360	5	1	48772799	1878	-7.16	3.30	12	0.19	-538.00	1167.00	9600	20240326	-59.90	3500	20241209	10.00	9600	-59.90	20240326	3500	10.00	20241209	9600	-59.90	20240326	3500	10.00	20241209	N	003580	500	243 억	1956318	N	N	0	N	N
22	20241227	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	3810	0	3	0.00	345529690	89071	90.73	3800	3980	3795	4950	2670	3810	3879.26	4.01	0	9459	3926	3867	3826	3767	3726	3897	3797	244	1140	500	2360	5	1	48772799	1858	-7.08	3.26	12	0.18	-538.00	1167.00	9600	20240326	-60.31	3500	20241209	8.86	9600	-60.31	20240326	3500	8.86	20241209	9600	-60.31	20240326	3500	8.86	20241209	N	003580	500	243 억	1956318	N	N	0	N	N
23	20241227	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	3825	15	2	0.39	298076375	76614	78.04	3800	3980	3795	4950	2670	3810	3890.63	4.01	0	20057	3926	3867	3826	3767	3726	3897	3797	244	1140	500	2360	5	1	48772799	1866	-7.11	3.28	12	0.16	-538.00	1167.00	9600	20240326	-60.16	3500	20241209	9.29	9600	-60.16	20240326	3500	9.29	20241209	9600	-60.16	20240326	3500	9.29	20241209	N	003580	500	243 억	1956318	N	N	0	N	N
24	20241227	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	3890	80	2	2.10	262784245	67471	68.73	3800	3980	3795	4950	2670	3810	3894.77	4.01	0	26596	3926	3867	3826	3767	3726	3897	3797	244	1140	500	2360	5	1	48772799	1897	-7.23	3.33	12	0.14	-538.00	1167.00	9600	20240326	-59.48	3500	20241209	11.14	9600	-59.48	20240326	3500	11.14	20241209	9600	-59.48	20240326	3500	11.14	20241209	N	003580	500	243 억	1956318	N	N	0	N	N
25	20241227	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	3815	5	2	0.13	2904395	764	0.78	3800	3815	3795	4950	2670	3810	3801.56	4.01	0	14	3926	3867	3826	3767	3726	3897	3797	244	1140	500	2360	5	1	48772799	1861	-7.09	3.27	12	0.00	-538.00	1167.00	9600	20240326	-60.26	3500	20241209	9.00	9600	-60.26	20240326	3500	9.00	20241209	9600	-60.26	20240326	3500	9.00	20241209	N	003580	500	243 억	1956318	N	N	0	N	N
26	20241226	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	3810	10	2	0.26	369573820	96701	135.06	3805	3885	3785	4940	2660	3800	3821.82	3.98	0	16712	3926	3862	3821	3757	3716	3842	3737	244	1140	500	2350	5	1	48772799	1858	-7.08	3.26	12	0.20	-538.00	1167.00	9600	20240326	-60.31	3500	20241209	8.86	9600	-60.31	20240326	3500	8.86	20241209	9600	-60.31	20240326	3500	8.86	20241209	N	003580	500	243 억	1941257	N	N	0	N	N
27	20241226	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	3825	25	2	0.66	350062280	91588	127.92	3805	3885	3785	4940	2660	3800	3822.14	3.98	0	16047	3926	3862	3821	3757	3716	3842	3737	244	1140	500	2350	5	1	48772799	1866	-7.11	3.28	12	0.19	-538.00	1167.00	9600	20240326	-60.16	3500	20241209	9.29	9600	-60.16	20240326	3500	9.29	20241209	9600	-60.16	20240326	3500	9.29	20241209	N	003580	500	243 억	1941257	N	N	0	N	N
28	20241226	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	3805	5	2	0.13	292069670	76397	106.70	3805	3885	3785	4940	2660	3800	3823.05	3.98	0	9339	3926	3862	3821	3757	3716	3842	3737	244	1140	500	2350	5	1	48772799	1856	-7.07	3.26	12	0.16	-538.00	1167.00	9600	20240326	-60.36	3500	20241209	8.71	9600	-60.36	20240326	3500	8.71	20241209	9600	-60.36	20240326	3500	8.71	20241209	N	003580	500	243 억	1941257	N	N	0	N	N
29	20241226	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	3810	10	2	0.26	247363315	64649	90.29	3805	3885	3785	4940	2660	3800	3826.25	3.98	0	14166	3926	3862	3821	3757	3716	3842	3737	244	1140	500	2350	5	1	48772799	1858	-7.08	3.26	12	0.13	-538.00	1167.00	9600	20240326	-60.31	3500	20241209	8.86	9600	-60.31	20240326	3500	8.86	20241209	9600	-60.31	20240326	3500	8.86	20241209	N	003580	500	243 억	1941257	N	N	0	N	N
30	20241226	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	3815	15	2	0.39	229608660	59995	83.79	3805	3885	3785	4940	2660	3800	3827.13	3.98	0	15119	3926	3862	3821	3757	3716	3842	3737	244	1140	500	2350	5	1	48772799	1861	-7.09	3.27	12	0.12	-538.00	1167.00	9600	20240326	-60.26	3500	20241209	9.00	9600	-60.26	20240326	3500	9.00	20241209	9600	-60.26	20240326	3500	9.00	20241209	N	003580	500	243 억	1941257	N	N	0	N	N
31	20241226	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	3870	70	2	1.84	176520635	46140	64.44	3805	3875	3785	4940	2660	3800	3825.76	3.98	0	13775	3926	3862	3821	3757	3716	3842	3737	244	1140	500	2350	5	1	48772799	1888	-7.19	3.32	12	0.09	-538.00	1167.00	9600	20240326	-59.69	3500	20241209	10.57	9600	-59.69	20240326	3500	10.57	20241209	9600	-59.69	20240326	3500	10.57	20241209	N	003580	500	243 억	1941257	N	N	0	N	N
32	20241226	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	3825	25	2	0.66	79324545	20757	28.99	3805	3860	3785	4940	2660	3800	3821.58	3.98	0	1135	3926	3862	3821	3757	3716	3842	3737	244	1140	500	2350	5	1	48772799	1866	-7.11	3.28	12	0.04	-538.00	1167.00	9600	20240326	-60.16	3500	20241209	9.29	9600	-60.16	20240326	3500	9.29	20241209	9600	-60.16	20240326	3500	9.29	20241209	N	003580	500	243 억	1941257	N	N	0	N	N
33	20241226	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	3835	35	2	0.92	4931340	1296	1.81	3805	3835	3805	4940	2660	3800	3805.05	3.98	0	667	3926	3862	3821	3757	3716	3842	3737	244	1140	500	2350	5	1	48772799	1870	-7.13	3.29	12	0.00	-538.00	1167.00	9600	20240326	-60.05	3500	20241209	9.57	9600	-60.05	20240326	3500	9.57	20241209	9600	-60.05	20240326	3500	9.57	20241209	N	003580	500	243 억	1941257	N	N	0	N	N
34	20241224	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	3800	20	2	0.53	271173420	71150	123.82	3855	3885	3780	4910	2650	3780	3812.15	3.96	0	11651	3966	3872	3826	3732	3686	3850	3710	244	1130	500	2340	5	1	48772799	1853	-7.06	3.26	12	0.15	-538.00	1167.00	9600	20240326	-60.42	3500	20241209	8.57	9600	-60.42	20240326	3500	8.57	20241209	9600	-60.42	20240326	3500	8.57	20241209	N	003580	500	243 억	1929616	N	N	0	N	N
35	20241224	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	3840	60	2	1.59	230409200	60439	105.18	3855	3885	3780	4910	2650	3780	3812.26	3.96	0	8808	3966	3872	3826	3732	3686	3850	3710	244	1130	500	2340	5	1	48772799	1873	-7.14	3.29	12	0.12	-538.00	1167.00	9600	20240326	-60.00	3500	20241209	9.71	9600	-60.00	20240326	3500	9.71	20241209	9600	-60.00	20240326	3500	9.71	20241209	N	003580	500	243 억	1929616	N	N	0	N	N
36	20241224	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	3825	45	2	1.19	174468030	45774	79.66	3855	3885	3780	4910	2650	3780	3811.51	3.96	0	2181	3966	3872	3826	3732	3686	3850	3710	244	1130	500	2340	5	1	48772799	1866	-7.11	3.28	12	0.09	-538.00	1167.00	9600	20240326	-60.16	3500	20241209	9.29	9600	-60.16	20240326	3500	9.29	20241209	9600	-60.16	20240326	3500	9.29	20241209	N	003580	500	243 억	1929616	N	N	0	N	N
37	20241224	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	3805	25	2	0.66	141110095	36999	64.39	3855	3885	3780	4910	2650	3780	3813.89	3.96	0	2232	3966	3872	3826	3732	3686	3850	3710	244	1130	500	2340	5	1	48772799	1856	-7.07	3.26	12	0.08	-538.00	1167.00	9600	20240326	-60.36	3500	20241209	8.71	9600	-60.36	20240326	3500	8.71	20241209	9600	-60.36	20240326	3500	8.71	20241209	N	003580	500	243 억	1929616	N	N	0	N	N
38	20241224	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	3830	50	2	1.32	117880645	30907	53.78	3855	3885	3780	4910	2650	3780	3814.04	3.96	0	2438	3966	3872	3826	3732	3686	3850	3710	244	1130	500	2340	5	1	48772799	1868	-7.12	3.28	12	0.06	-538.00	1167.00	9600	20240326	-60.10	3500	20241209	9.43	9600	-60.10	20240326	3500	9.43	20241209	9600	-60.10	20240326	3500	9.43	20241209	N	003580	500	243 억	1929616	N	N	0	N	N
39	20241224	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	3830	50	2	1.32	106805705	28005	48.73	3855	3885	3780	4910	2650	3780	3813.81	3.96	0	3306	3966	3872	3826	3732	3686	3850	3710	244	1130	500	2340	5	1	48772799	1868	-7.12	3.28	12	0.06	-538.00	1167.00	9600	20240326	-60.10	3500	20241209	9.43	9600	-60.10	20240326	3500	9.43	20241209	9600	-60.10	20240326	3500	9.43	20241209	N	003580	500	243 억	1929616	N	N	0	N	N
40	20241224	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	3785	5	2	0.13	97995240	25688	44.70	3855	3885	3780	4910	2650	3780	3814.83	3.96	0	3118	3966	3872	3826	3732	3686	3850	3710	244	1130	500	2340	5	1	48772799	1846	-7.04	3.24	12	0.05	-538.00	1167.00	9600	20240326	-60.57	3500	20241209	8.14	9600	-60.57	20240326	3500	8.14	20241209	9600	-60.57	20240326	3500	8.14	20241209	N	003580	500	243 억	1929616	N	N	0	N	N
41	20241224	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	3850	70	2	1.85	134910	35	0.06	3855	3855	3845	4910	2650	3780	3854.57	3.96	0	-5	3966	3872	3826	3732	3686	3850	3710	244	1130	500	2340	5	1	48772799	1878	-7.16	3.30	12	0.00	-538.00	1167.00	9600	20240326	-59.90	3500	20241209	10.00	9600	-59.90	20240326	3500	10.00	20241209	9600	-59.90	20240326	3500	10.00	20241209	N	003580	500	243 억	1929616	N	N	0	N	N
42	20241223	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	3780	-25	5	-0.66	215779840	56294	42.81	3920	3920	3780	4945	2665	3805	3833.09	3.96	0	-2279	3951	3877	3841	3767	3731	3860	3750	244	1140	500	2350	5	1	48772799	1844	-7.03	3.24	12	0.12	-538.00	1167.00	9600	20240326	-60.62	3500	20241209	8.00	9600	-60.62	20240326	3500	8.00	20241209	9600	-60.62	20240326	3500	8.00	20241209	N	003580	500	243 억	1932594	N	N	0	N	N
43	20241223	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	3815	10	2	0.26	179582230	46757	35.56	3920	3920	3810	4945	2665	3805	3840.76	3.96	0	-2763	3951	3877	3841	3767	3731	3860	3750	244	1140	500	2350	5	1	48772799	1861	-7.09	3.27	12	0.10	-538.00	1167.00	9600	20240326	-60.26	3500	20241209	9.00	9600	-60.26	20240326	3500	9.00	20241209	9600	-60.26	20240326	3500	9.00	20241209	N	003580	500	243 억	1932594	N	N	0	N	N
44	20241223	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	3860	55	2	1.45	132004635	34368	26.14	3920	3920	3810	4945	2665	3805	3840.92	3.96	0	5670	3951	3877	3841	3767	3731	3860	3750	244	1140	500	2350	5	1	48772799	1883	-7.17	3.31	12	0.07	-538.00	1167.00	9600	20240326	-59.79	3500	20241209	10.29	9600	-59.79	20240326	3500	10.29	20241209	9600	-59.79	20240326	3500	10.29	20241209	N	003580	500	243 억	1932594	N	N	0	N	N
45	20241223	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	3860	55	2	1.45	118076400	30761	23.39	3920	3920	3810	4945	2665	3805	3838.51	3.96	0	3474	3951	3877	3841	3767	3731	3860	3750	244	1140	500	2350	5	1	48772799	1883	-7.17	3.31	12	0.06	-538.00	1167.00	9600	20240326	-59.79	3500	20241209	10.29	9600	-59.79	20240326	3500	10.29	20241209	9600	-59.79	20240326	3500	10.29	20241209	N	003580	500	243 억	1932594	N	N	0	N	N
46	20241223	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	3865	60	2	1.58	114007245	29705	22.59	3920	3920	3810	4945	2665	3805	3837.98	3.96	0	3114	3951	3877	3841	3767	3731	3860	3750	244	1140	500	2350	5	1	48772799	1885	-7.18	3.31	12	0.06	-538.00	1167.00	9600	20240326	-59.74	3500	20241209	10.43	9600	-59.74	20240326	3500	10.43	20241209	9600	-59.74	20240326	3500	10.43	20241209	N	003580	500	243 억	1932594	N	N	0	N	N
47	20241223	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	3875	70	2	1.84	104945100	27365	20.81	3920	3920	3810	4945	2665	3805	3835.01	3.96	0	2895	3951	3877	3841	3767	3731	3860	3750	244	1140	500	2350	5	1	48772799	1890	-7.20	3.32	12	0.06	-538.00	1167.00	9600	20240326	-59.64	3500	20241209	10.71	9600	-59.64	20240326	3500	10.71	20241209	9600	-59.64	20240326	3500	10.71	20241209	N	003580	500	243 억	1932594	N	N	0	N	N
48	20241223	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	3845	40	2	1.05	29316530	7635	5.81	3920	3920	3820	4945	2665	3805	3839.76	3.96	0	74	3951	3877	3841	3767	3731	3860	3750	244	1140	500	2350	5	1	48772799	1875	-7.15	3.29	12	0.02	-538.00	1167.00	9600	20240326	-59.95	3500	20241209	9.86	9600	-59.95	20240326	3500	9.86	20241209	9600	-59.95	20240326	3500	9.86	20241209	N	003580	500	243 억	1932594	N	N	0	N	N
49	20241223	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	3830	25	2	0.66	4380360	1142	0.87	3920	3920	3820	4945	2665	3805	3835.69	3.96	0	23	3951	3877	3841	3767	3731	3860	3750	244	1140	500	2350	5	1	48772799	1868	-7.12	3.28	12	0.00	-538.00	1167.00	9600	20240326	-60.10	3500	20241209	9.43	9600	-60.10	20240326	3500	9.43	20241209	9600	-60.10	20240326	3500	9.43	20241209	N	003580	500	243 억	1932594	N	N	0	N	N
50	20241220	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	3805	-60	5	-1.55	503479935	131320	153.62	3865	3915	3805	5020	2710	3865	3833.99	4.00	0	-17048	4115	3990	3870	3745	3625	3930	3685	244	1155	500	2390	5	1	48772799	1856	-7.07	3.26	12	0.27	-538.00	1167.00	9600	20240326	-60.36	3500	20241209	8.71	9600	-60.36	20240326	3500	8.71	20241209	9600	-60.36	20240326	3500	8.71	20241209	N	003580	500	243 억	1951641	N	N	0	N	N
51	20241220	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	3815	-50	5	-1.29	361218930	93970	109.92	3865	3915	3810	5020	2710	3865	3843.98	4.00	0	-12125	4115	3990	3870	3745	3625	3930	3685	244	1155	500	2390	5	1	48772799	1861	-7.09	3.27	12	0.19	-538.00	1167.00	9600	20240326	-60.26	3500	20241209	9.00	9600	-60.26	20240326	3500	9.00	20241209	9600	-60.26	20240326	3500	9.00	20241209	N	003580	500	243 억	1951641	N	N	0	N	N
52	20241220	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	3850	-15	5	-0.39	316656715	82353	96.34	3865	3915	3810	5020	2710	3865	3845.11	4.00	0	-9919	4115	3990	3870	3745	3625	3930	3685	244	1155	500	2390	5	1	48772799	1878	-7.16	3.30	12	0.17	-538.00	1167.00	9600	20240326	-59.90	3500	20241209	10.00	9600	-59.90	20240326	3500	10.00	20241209	9600	-59.90	20240326	3500	10.00	20241209	N	003580	500	243 억	1951641	N	N	0	N	N
53	20241220	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	3870	5	2	0.13	266068405	69123	80.86	3865	3915	3810	5020	2710	3865	3849.20	4.00	0	-6496	4115	3990	3870	3745	3625	3930	3685	244	1155	500	2390	5	1	48772799	1888	-7.19	3.32	12	0.14	-538.00	1167.00	9600	20240326	-59.69	3500	20241209	10.57	9600	-59.69	20240326	3500	10.57	20241209	9600	-59.69	20240326	3500	10.57	20241209	N	003580	500	243 억	1951641	N	N	0	N	N
54	20241220	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	3900	35	2	0.91	238922210	62088	72.63	3865	3915	3810	5020	2710	3865	3848.12	4.00	0	-3301	4115	3990	3870	3745	3625	3930	3685	244	1155	500	2390	5	1	48772799	1902	-7.25	3.34	12	0.13	-538.00	1167.00	9600	20240326	-59.38	3500	20241209	11.43	9600	-59.38	20240326	3500	11.43	20241209	9600	-59.38	20240326	3500	11.43	20241209	N	003580	500	243 억	1951641	N	N	0	N	N
55	20241220	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	3845	-20	5	-0.52	171650680	44727	52.32	3865	3905	3810	5020	2710	3865	3837.74	4.00	0	-1289	4115	3990	3870	3745	3625	3930	3685	244	1155	500	2390	5	1	48772799	1875	-7.15	3.29	12	0.09	-538.00	1167.00	9600	20240326	-59.95	3500	20241209	9.86	9600	-59.95	20240326	3500	9.86	20241209	9600	-59.95	20240326	3500	9.86	20241209	N	003580	500	243 억	1951641	N	N	0	N	N
56	20241220	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	3840	-25	5	-0.65	85717275	22380	26.18	3865	3905	3810	5020	2710	3865	3830.08	4.00	0	-8142	4115	3990	3870	3745	3625	3930	3685	244	1155	500	2390	5	1	48772799	1873	-7.14	3.29	12	0.05	-538.00	1167.00	9600	20240326	-60.00	3500	20241209	9.71	9600	-60.00	20240326	3500	9.71	20241209	9600	-60.00	20240326	3500	9.71	20241209	N	003580	500	243 억	1951641	N	N	0	N	N
57	20241220	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	3850	-15	5	-0.39	2448430	635	0.74	3865	3865	3850	5020	2710	3865	3855.80	4.00	0	78	4115	3990	3870	3745	3625	3930	3685	244	1155	500	2390	5	1	48772799	1878	-7.16	3.30	12	0.00	-538.00	1167.00	9600	20240326	-59.90	3500	20241209	10.00	9600	-59.90	20240326	3500	10.00	20241209	9600	-59.90	20240326	3500	10.00	20241209	N	003580	500	243 억	1951641	N	N	0	N	N
58	20241219	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	3865	-155	5	-3.86	333547580	85408	154.95	3980	3995	3750	5220	2815	4020	3905.34	4.09	0	-42740	4150	4085	3985	3920	3820	4117	3952	244	1200	500	2490	5	1	48772799	1885	-7.18	3.31	12	0.18	-538.00	1167.00	9600	20240326	-59.74	3500	20241209	10.43	9600	-59.74	20240326	3500	10.43	20241209	9600	-59.74	20240326	3500	10.43	20241209	N	003580	500	243 억	1996010	N	N	142	N	N
59	20241219	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	3885	-135	5	-3.36	282242725	72142	130.88	3980	3995	3750	5220	2815	4020	3912.32	4.09	0	-30231	4150	4085	3985	3920	3820	4117	3952	244	1200	500	2490	5	1	48772799	1895	-7.22	3.33	12	0.15	-538.00	1167.00	9600	20240326	-59.53	3500	20241209	11.00	9600	-59.53	20240326	3500	11.00	20241209	9600	-59.53	20240326	3500	11.00	20241209	N	003580	500	243 억	1996010	N	N	142	N	N
60	20241219	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	3905	-115	5	-2.86	262432825	67065	121.67	3980	3995	3750	5220	2815	4020	3913.11	4.09	0	-26986	4150	4085	3985	3920	3820	4117	3952	244	1200	500	2490	5	1	48772799	1905	-7.26	3.35	12	0.14	-538.00	1167.00	9600	20240326	-59.32	3500	20241209	11.57	9600	-59.32	20240326	3500	11.57	20241209	9600	-59.32	20240326	3500	11.57	20241209	N	003580	500	243 억	1996010	N	N	142	N	N
61	20241219	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	3895	-125	5	-3.11	247891425	63347	114.93	3980	3995	3750	5220	2815	4020	3913.23	4.09	0	-26444	4150	4085	3985	3920	3820	4117	3952	244	1200	500	2490	5	1	48772799	1900	-7.24	3.34	12	0.13	-538.00	1167.00	9600	20240326	-59.43	3500	20241209	11.29	9600	-59.43	20240326	3500	11.29	20241209	9600	-59.43	20240326	3500	11.29	20241209	N	003580	500	243 억	1996010	N	N	142	N	N
62	20241219	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	3925	-95	5	-2.36	183515155	46818	84.94	3980	3995	3750	5220	2815	4020	3919.76	4.09	0	-15115	4150	4085	3985	3920	3820	4117	3952	244	1200	500	2490	5	1	48772799	1914	-7.30	3.36	12	0.10	-538.00	1167.00	9600	20240326	-59.11	3500	20241209	12.14	9600	-59.11	20240326	3500	12.14	20241209	9600	-59.11	20240326	3500	12.14	20241209	N	003580	500	243 억	1996010	N	N	142	N	N
63	20241219	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	3915	-105	5	-2.61	135683620	34635	62.84	3980	3995	3750	5220	2815	4020	3917.53	4.09	0	-5928	4150	4085	3985	3920	3820	4117	3952	244	1200	500	2490	5	1	48772799	1909	-7.28	3.35	12	0.07	-538.00	1167.00	9600	20240326	-59.22	3500	20241209	11.86	9600	-59.22	20240326	3500	11.86	20241209	9600	-59.22	20240326	3500	11.86	20241209	N	003580	500	243 억	1996010	N	N	142	N	N
64	20241219	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	3935	-85	5	-2.11	103788595	26482	48.05	3980	3995	3750	5220	2815	4020	3919.21	4.09	0	-4100	4150	4085	3985	3920	3820	4117	3952	244	1200	500	2490	5	1	48772799	1919	-7.31	3.37	12	0.05	-538.00	1167.00	9600	20240326	-59.01	3500	20241209	12.43	9600	-59.01	20240326	3500	12.43	20241209	9600	-59.01	20240326	3500	12.43	20241209	N	003580	500	243 억	1996010	N	N	142	N	N
65	20241219	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	3750	-270	5	-6.72	24427575	6354	11.53	3980	3980	3750	5220	2815	4020	3844.44	4.09	0	-10	4150	4085	3985	3920	3820	4117	3952	244	1200	500	2490	5	1	48772799	1829	-6.97	3.21	12	0.01	-538.00	1167.00	9600	20240326	-60.94	3500	20241209	7.14	9600	-60.94	20240326	3500	7.14	20241209	9600	-60.94	20240326	3500	7.14	20241209	N	003580	500	243 억	1996010	Y	N	142	N	N
66	20241218	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	20	2	0.50	217682670	54592	70.81	3990	4050	3885	5200	2800	4000	3987.24	4.07	0	7900	4193	4096	4038	3941	3883	4067	3912	244	1200	500	2480	5	1	48772799	1961	-7.47	3.44	12	0.11	-538.00	1167.00	9600	20240326	-58.12	3500	20241209	14.86	9600	-58.12	20240326	3500	14.86	20241209	9600	-58.12	20240326	3500	14.86	20241209	N	003580	500	243 억	1984627	N	N	142	N	N
67	20241218	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	4045	45	2	1.12	212168940	53224	69.04	3990	4050	3885	5200	2800	4000	3986.34	4.07	0	7469	4193	4096	4038	3941	3883	4067	3912	244	1200	500	2480	5	1	48772799	1973	-7.52	3.47	12	0.11	-538.00	1167.00	9600	20240326	-57.86	3500	20241209	15.57	9600	-57.86	20240326	3500	15.57	20241209	9600	-57.86	20240326	3500	15.57	20241209	N	003580	500	243 억	1984627	N	N	2	N	N
68	20241218	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	10	2	0.25	179163855	45037	58.42	3990	4030	3885	5200	2800	4000	3978.15	4.07	0	4709	4193	4096	4038	3941	3883	4067	3912	244	1200	500	2480	5	1	48772799	1956	-7.45	3.44	12	0.09	-538.00	1167.00	9600	20240326	-58.23	3500	20241209	14.57	9600	-58.23	20240326	3500	14.57	20241209	9600	-58.23	20240326	3500	14.57	20241209	N	003580	500	243 억	1984627	N	N	2	N	N
69	20241218	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	10	2	0.25	151543760	38127	49.45	3990	4030	3885	5200	2800	4000	3974.71	4.07	0	3933	4193	4096	4038	3941	3883	4067	3912	244	1200	500	2480	5	1	48772799	1956	-7.45	3.44	12	0.08	-538.00	1167.00	9600	20240326	-58.23	3500	20241209	14.57	9600	-58.23	20240326	3500	14.57	20241209	9600	-58.23	20240326	3500	14.57	20241209	N	003580	500	243 억	1984627	N	N	2	N	N
70	20241218	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	4015	15	2	0.38	144220610	36301	47.09	3990	4030	3885	5200	2800	4000	3972.91	4.07	0	4236	4193	4096	4038	3941	3883	4067	3912	244	1200	500	2480	5	1	48772799	1958	-7.46	3.44	12	0.07	-538.00	1167.00	9600	20240326	-58.18	3500	20241209	14.71	9600	-58.18	20240326	3500	14.71	20241209	9600	-58.18	20240326	3500	14.71	20241209	N	003580	500	243 억	1984627	N	N	2	N	N
71	20241218	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	4005	5	2	0.12	120404875	30371	39.39	3990	4030	3885	5200	2800	4000	3964.47	4.07	0	5103	4193	4096	4038	3941	3883	4067	3912	244	1200	500	2480	5	1	48772799	1953	-7.44	3.43	12	0.06	-538.00	1167.00	9600	20240326	-58.28	3500	20241209	14.43	9600	-58.28	20240326	3500	14.43	20241209	9600	-58.28	20240326	3500	14.43	20241209	N	003580	500	243 억	1984627	N	N	2	N	N
72	20241218	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	3985	-15	5	-0.38	91686840	23177	30.06	3990	4030	3885	5200	2800	4000	3955.94	4.07	0	5127	4193	4096	4038	3941	3883	4067	3912	244	1200	500	2480	5	1	48772799	1944	-7.41	3.41	12	0.05	-538.00	1167.00	9600	20240326	-58.49	3500	20241209	13.86	9600	-58.49	20240326	3500	13.86	20241209	9600	-58.49	20240326	3500	13.86	20241209	N	003580	500	243 억	1984627	N	N	2	N	N
73	20241218	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	4025	25	2	0.62	1744845	437	0.57	3990	4025	3990	5200	2800	4000	3992.78	4.07	0	262	4193	4096	4038	3941	3883	4067	3912	244	1200	500	2480	5	1	48772799	1963	-7.48	3.45	12	0.00	-538.00	1167.00	9600	20240326	-58.07	3500	20241209	15.00	9600	-58.07	20240326	3500	15.00	20241209	9600	-58.07	20240326	3500	15.00	20241209	N	003580	500	243 억	1984627	N	N	2	N	N
74	20241217	160147	57	100.00	KOSPI			N	N	N	N	N	4000	-80	5	-1.96	307846410	76855	81.58	4080	4135	3980	5300	2860	4080	4005.55	4.13	0	-24744	4260	4170	4080	3990	3900	4215	4035	243	1220	500	2520	5	1	48693497	1948	-7.43	3.43	12	0.16	-538.00	1167.00	9600	20240326	-58.33	3500	20241209	14.29	9600	-58.33	20240326	3500	14.29	20241209	9600	-58.33	20240326	3500	14.29	20241209	N	003580	500	243 억	2010818	N	N	2	N	N
75	20241217	150147	57	100.00	KOSPI			N	N	N	N	N	3990	-90	5	-2.21	292963035	73127	77.62	4080	4135	3980	5300	2860	4080	4006.22	4.13	0	-22774	4260	4170	4080	3990	3900	4215	4035	243	1220	500	2520	5	1	48693497	1943	-7.42	3.42	12	0.15	-538.00	1167.00	9600	20240326	-58.44	3500	20241209	14.00	9600	-58.44	20240326	3500	14.00	20241209	9600	-58.44	20240326	3500	14.00	20241209	N	003580	500	243 억	2010818	N	N	2	N	N
76	20241217	140148	57	100.00	KOSPI			N	N	N	N	N	3990	-90	5	-2.21	234345115	58444	62.04	4080	4135	3980	5300	2860	4080	4009.74	4.13	0	-14302	4260	4170	4080	3990	3900	4215	4035	243	1220	500	2520	5	1	48693497	1943	-7.42	3.42	12	0.12	-538.00	1167.00	9600	20240326	-58.44	3500	20241209	14.00	9600	-58.44	20240326	3500	14.00	20241209	9600	-58.44	20240326	3500	14.00	20241209	N	003580	500	243 억	2010818	N	N	2	N	N
77	20241217	130144	57	100.00	KOSPI			N	N	N	N	N	3995	-85	5	-2.08	203048925	50604	53.72	4080	4135	3980	5300	2860	4080	4012.51	4.13	0	-13047	4260	4170	4080	3990	3900	4215	4035	243	1220	500	2520	5	1	48693497	1945	-7.43	3.42	12	0.10	-538.00	1167.00	9600	20240326	-58.39	3500	20241209	14.14	9600	-58.39	20240326	3500	14.14	20241209	9600	-58.39	20240326	3500	14.14	20241209	N	003580	500	243 억	2010818	N	N	2	N	N
78	20241217	120148	57	100.00	KOSPI			N	N	N	N	N	4005	-75	5	-1.84	188704510	47019	49.91	4080	4135	3980	5300	2860	4080	4013.37	4.13	0	-11225	4260	4170	4080	3990	3900	4215	4035	243	1220	500	2520	5	1	48693497	1950	-7.44	3.43	12	0.10	-538.00	1167.00	9600	20240326	-58.28	3500	20241209	14.43	9600	-58.28	20240326	3500	14.43	20241209	9600	-58.28	20240326	3500	14.43	20241209	N	003580	500	243 억	2010818	N	N	2	N	N
79	20241217	110147	57	100.00	KOSPI			N	N	N	N	N	4000	-80	5	-1.96	154179525	38390	40.75	4080	4135	3980	5300	2860	4080	4016.14	4.13	0	-11041	4260	4170	4080	3990	3900	4215	4035	243	1220	500	2520	5	1	48693497	1948	-7.43	3.43	12	0.08	-538.00	1167.00	9600	20240326	-58.33	3500	20241209	14.29	9600	-58.33	20240326	3500	14.29	20241209	9600	-58.33	20240326	3500	14.29	20241209	N	003580	500	243 억	2010818	N	N	2	N	N
80	20241217	100148	57	100.00	KOSPI			N	N	N	N	N	4000	-80	5	-1.96	106055850	26336	27.96	4080	4135	3990	5300	2860	4080	4027.03	4.13	0	-6321	4260	4170	4080	3990	3900	4215	4035	243	1220	500	2520	5	1	48693497	1948	-7.43	3.43	12	0.05	-538.00	1167.00	9600	20240326	-58.33	3500	20241209	14.29	9600	-58.33	20240326	3500	14.29	20241209	9600	-58.33	20240326	3500	14.29	20241209	N	003580	500	243 억	2010818	N	N	2	N	N
81	20241217	090147	57	100.00	KOSPI			N	N	N	N	N	4065	-15	5	-0.37	9465595	2320	2.46	4080	4105	4065	5300	2860	4080	4080.00	4.13	0	-2314	4260	4170	4080	3990	3900	4215	4035	243	1220	500	2520	5	1	48693497	1979	-7.56	3.48	12	0.00	-538.00	1167.00	9600	20240326	-57.66	3500	20241209	16.14	9600	-57.66	20240326	3500	16.14	20241209	9600	-57.66	20240326	3500	16.14	20241209	N	003580	500	243 억	2010818	N	N	2	N	N
82	20241216	160147	57	100.00	KOSPI			N	N	N	N	N	4080	90	2	2.26	380904215	94144	207.89	4035	4170	3990	5180	2795	3990	4045.96	4.09	0	19870	4076	4032	3966	3922	3856	4055	3945	243	1190	500	2470	5	1	48693497	1987	-7.58	3.50	12	0.19	-538.00	1167.00	9600	20240326	-57.50	3500	20241209	16.57	9600	-57.50	20240326	3500	16.57	20241209	9600	-57.50	20240326	3500	16.57	20241209	N	003580	500	243 억	1990851	N	N	2	N	N
83	20241216	150148	57	100.00	KOSPI			N	N	N	N	N	4065	75	2	1.88	363119405	89769	198.23	4035	4170	3990	5180	2795	3990	4045.04	4.09	0	20215	4076	4032	3966	3922	3856	4055	3945	243	1190	500	2470	5	1	48693497	1979	-7.56	3.48	12	0.18	-538.00	1167.00	9600	20240326	-57.66	3500	20241209	16.14	9600	-57.66	20240326	3500	16.14	20241209	9600	-57.66	20240326	3500	16.14	20241209	N	003580	500	243 억	1990851	N	N	1	N	N
84	20241216	140147	57	100.00	KOSPI			N	N	N	N	N	4065	75	2	1.88	350739250	86711	191.48	4035	4170	3990	5180	2795	3990	4044.92	4.09	0	20050	4076	4032	3966	3922	3856	4055	3945	243	1190	500	2470	5	1	48693497	1979	-7.56	3.48	12	0.18	-538.00	1167.00	9600	20240326	-57.66	3500	20241209	16.14	9600	-57.66	20240326	3500	16.14	20241209	9600	-57.66	20240326	3500	16.14	20241209	N	003580	500	243 억	1990851	N	N	1	N	N
85	20241216	130148	57	100.00	KOSPI			N	N	N	N	N	4120	130	2	3.26	329057340	81405	179.76	4035	4170	3990	5180	2795	3990	4042.23	4.09	0	22519	4076	4032	3966	3922	3856	4055	3945	243	1190	500	2470	5	1	48693497	2006	-7.66	3.53	12	0.17	-538.00	1167.00	9600	20240326	-57.08	3500	20241209	17.71	9600	-57.08	20240326	3500	17.71	20241209	9600	-57.08	20240326	3500	17.71	20241209	N	003580	500	243 억	1990851	N	N	1	N	N
86	20241216	120148	57	100.00	KOSPI			N	N	N	N	N	4105	115	2	2.88	270886790	67253	148.51	4035	4110	3990	5180	2795	3990	4027.88	4.09	0	22730	4076	4032	3966	3922	3856	4055	3945	243	1190	500	2470	5	1	48693497	1999	-7.63	3.52	12	0.14	-538.00	1167.00	9600	20240326	-57.24	3500	20241209	17.29	9600	-57.24	20240326	3500	17.29	20241209	9600	-57.24	20240326	3500	17.29	20241209	N	003580	500	243 억	1990851	N	N	1	N	N
87	20241216	110147	57	100.00	KOSPI			N	N	N	N	N	4020	30	2	0.75	194811885	48541	107.19	4035	4050	3990	5180	2795	3990	4013.35	4.09	0	17942	4076	4032	3966	3922	3856	4055	3945	243	1190	500	2470	5	1	48693497	1957	-7.47	3.44	12	0.10	-538.00	1167.00	9600	20240326	-58.12	3500	20241209	14.86	9600	-58.12	20240326	3500	14.86	20241209	9600	-58.12	20240326	3500	14.86	20241209	N	003580	500	243 억	1990851	N	N	1	N	N
88	20241216	100147	57	100.00	KOSPI			N	N	N	N	N	4020	30	2	0.75	130603090	32547	71.87	4035	4050	3990	5180	2795	3990	4012.75	4.09	0	20039	4076	4032	3966	3922	3856	4055	3945	243	1190	500	2470	5	1	48693497	1957	-7.47	3.44	12	0.07	-538.00	1167.00	9600	20240326	-58.12	3500	20241209	14.86	9600	-58.12	20240326	3500	14.86	20241209	9600	-58.12	20240326	3500	14.86	20241209	N	003580	500	243 억	1990851	N	N	1	N	N
89	20241216	090147	57	100.00	KOSPI			N	N	N	N	N	4030	40	2	1.00	1369145	340	0.75	4035	4035	3990	5180	2795	3990	4026.90	4.09	0	0	4076	4032	3966	3922	3856	4055	3945	243	1190	500	2470	5	1	48693497	1962	-7.49	3.45	12	0.00	-538.00	1167.00	9600	20240326	-58.02	3500	20241209	15.14	9600	-58.02	20240326	3500	15.14	20241209	9600	-58.02	20240326	3500	15.14	20241209	N	003580	500	243 억	1990851	N	N	1	N	N
90	20241213	160143	57	100.00	KOSPI			N	N	N	N	N	3990	75	2	1.92	178845920	45031	42.76	3905	4010	3900	5080	2745	3915	3971.58	4.07	0	7287	4335	4125	3980	3770	3625	4230	3875	243	1165	500	2420	5	1	48693497	1943	-7.42	3.42	12	0.09	-538.00	1167.00	9600	20240326	-58.44	3500	20241209	14.00	9600	-58.44	20240326	3500	14.00	20241209	9600	-58.44	20240326	3500	14.00	20241209	N	003580	500	243 억	1983918	N	N	1	N	N
91	20241213	150147	57	100.00	KOSPI			N	N	N	N	N	4005	90	2	2.30	168620400	42470	40.33	3905	4010	3900	5080	2745	3915	3970.34	4.07	0	7519	4335	4125	3980	3770	3625	4230	3875	243	1165	500	2420	5	1	48693497	1950	-7.44	3.43	12	0.09	-538.00	1167.00	9600	20240326	-58.28	3500	20241209	14.43	9600	-58.28	20240326	3500	14.43	20241209	9600	-58.28	20240326	3500	14.43	20241209	N	003580	500	243 억	1983918	N	N	0	N	N
92	20241213	140148	57	100.00	KOSPI			N	N	N	N	N	4000	85	2	2.17	142300430	35882	34.07	3905	4010	3900	5080	2745	3915	3965.79	4.07	0	6106	4335	4125	3980	3770	3625	4230	3875	243	1165	500	2420	5	1	48693497	1948	-7.43	3.43	12	0.07	-538.00	1167.00	9600	20240326	-58.33	3500	20241209	14.29	9600	-58.33	20240326	3500	14.29	20241209	9600	-58.33	20240326	3500	14.29	20241209	N	003580	500	243 억	1983918	N	N	0	N	N
93	20241213	130148	57	100.00	KOSPI			N	N	N	N	N	3990	75	2	1.92	107966980	27283	25.91	3905	3995	3900	5080	2745	3915	3957.30	4.07	0	2089	4335	4125	3980	3770	3625	4230	3875	243	1165	500	2420	5	1	48693497	1943	-7.42	3.42	12	0.06	-538.00	1167.00	9600	20240326	-58.44	3500	20241209	14.00	9600	-58.44	20240326	3500	14.00	20241209	9600	-58.44	20240326	3500	14.00	20241209	N	003580	500	243 억	1983918	N	N	0	N	N
94	20241213	120148	57	100.00	KOSPI			N	N	N	N	N	3965	50	2	1.28	91999210	23270	22.10	3905	3995	3900	5080	2745	3915	3953.55	4.07	0	1166	4335	4125	3980	3770	3625	4230	3875	243	1165	500	2420	5	1	48693497	1931	-7.37	3.40	12	0.05	-538.00	1167.00	9600	20240326	-58.70	3500	20241209	13.29	9600	-58.70	20240326	3500	13.29	20241209	9600	-58.70	20240326	3500	13.29	20241209	N	003580	500	243 억	1983918	N	N	0	N	N
95	20241213	110147	57	100.00	KOSPI			N	N	N	N	N	3965	50	2	1.28	58630635	14866	14.12	3905	3995	3900	5080	2745	3915	3943.94	4.07	0	1224	4335	4125	3980	3770	3625	4230	3875	243	1165	500	2420	5	1	48693497	1931	-7.37	3.40	12	0.03	-538.00	1167.00	9600	20240326	-58.70	3500	20241209	13.29	9600	-58.70	20240326	3500	13.29	20241209	9600	-58.70	20240326	3500	13.29	20241209	N	003580	500	243 억	1983918	N	N	0	N	N
96	20241213	100147	57	100.00	KOSPI			N	N	N	N	N	3960	45	2	1.15	40489355	10276	9.76	3905	3995	3900	5080	2745	3915	3940.19	4.07	0	-83	4335	4125	3980	3770	3625	4230	3875	243	1165	500	2420	5	1	48693497	1928	-7.36	3.39	12	0.02	-538.00	1167.00	9600	20240326	-58.75	3500	20241209	13.14	9600	-58.75	20240326	3500	13.14	20241209	9600	-58.75	20240326	3500	13.14	20241209	N	003580	500	243 억	1983918	N	N	0	N	N
97	20241213	090147	57	100.00	KOSPI			N	N	N	N	N	3950	35	2	0.89	10432390	2665	2.53	3905	3950	3900	5080	2745	3915	3914.59	4.07	0	1710	4335	4125	3980	3770	3625	4230	3875	243	1165	500	2420	5	1	48693497	1923	-7.34	3.38	12	0.01	-538.00	1167.00	9600	20240326	-58.85	3500	20241209	12.86	9600	-58.85	20240326	3500	12.86	20241209	9600	-58.85	20240326	3500	12.86	20241209	N	003580	500	243 억	1983918	N	N	0	N	N
98	20241212	160147	57	100.00	KOSPI			N	N	N	N	N	3915	5	2	0.13	415184485	105282	154.32	3885	4190	3835	5080	2740	3910	3943.58	4.13	0	-24545	4083	3996	3893	3806	3703	4040	3850	243	1170	500	2420	5	1	48693497	1906	-7.28	3.35	12	0.22	-538.00	1167.00	9600	20240326	-59.22	3500	20241209	11.86	9600	-59.22	20240326	3500	11.86	20241209	9600	-59.22	20240326	3500	11.86	20241209	N	003580	500	243 억	2011624	N	N	10	N	N
99	20241212	150147	57	100.00	KOSPI			N	N	N	N	N	3885	-25	5	-0.64	394215530	99910	146.45	3885	4190	3835	5080	2740	3910	3945.71	4.13	0	-25502	4083	3996	3893	3806	3703	4040	3850	243	1170	500	2420	5	1	48693497	1892	-7.22	3.33	12	0.21	-538.00	1167.00	9600	20240326	-59.53	3500	20241209	11.00	9600	-59.53	20240326	3500	11.00	20241209	9600	-59.53	20240326	3500	11.00	20241209	N	003580	500	243 억	2011624	N	N	10	N	N
100	20241212	140147	57	100.00	KOSPI			N	N	N	N	N	3860	-50	5	-1.28	371548135	94056	137.87	3885	4190	3835	5080	2740	3910	3950.29	4.13	0	-26457	4083	3996	3893	3806	3703	4040	3850	243	1170	500	2420	5	1	48693497	1880	-7.17	3.31	12	0.19	-538.00	1167.00	9600	20240326	-59.79	3500	20241209	10.29	9600	-59.79	20240326	3500	10.29	20241209	9600	-59.79	20240326	3500	10.29	20241209	N	003580	500	243 억	2011624	N	N	10	N	N
101	20241212	130147	57	100.00	KOSPI			N	N	N	N	N	3870	-40	5	-1.02	313588955	79001	115.80	3885	4190	3835	5080	2740	3910	3969.43	4.13	0	-29416	4083	3996	3893	3806	3703	4040	3850	243	1170	500	2420	5	1	48693497	1884	-7.19	3.32	12	0.16	-538.00	1167.00	9600	20240326	-59.69	3500	20241209	10.57	9600	-59.69	20240326	3500	10.57	20241209	9600	-59.69	20240326	3500	10.57	20241209	N	003580	500	243 억	2011624	N	N	10	N	N
102	20241212	120145	57	100.00	KOSPI			N	N	N	N	N	3905	-5	5	-0.13	277164295	69594	102.01	3885	4190	3880	5080	2740	3910	3982.59	4.13	0	-24742	4083	3996	3893	3806	3703	4040	3850	243	1170	500	2420	5	1	48693497	1901	-7.26	3.35	12	0.14	-538.00	1167.00	9600	20240326	-59.32	3500	20241209	11.57	9600	-59.32	20240326	3500	11.57	20241209	9600	-59.32	20240326	3500	11.57	20241209	N	003580	500	243 억	2011624	N	N	10	N	N
103	20241212	110146	57	100.00	KOSPI			N	N	N	N	N	3915	5	2	0.13	192650325	47925	70.25	3885	4190	3885	5080	2740	3910	4019.83	4.13	0	-12114	4083	3996	3893	3806	3703	4040	3850	243	1170	500	2420	5	1	48693497	1906	-7.28	3.35	12	0.10	-538.00	1167.00	9600	20240326	-59.22	3500	20241209	11.86	9600	-59.22	20240326	3500	11.86	20241209	9600	-59.22	20240326	3500	11.86	20241209	N	003580	500	243 억	2011624	N	N	10	N	N
104	20241212	100146	57	100.00	KOSPI			N	N	N	N	N	3895	-15	5	-0.38	183039085	45471	66.65	3885	4190	3885	5080	2740	3910	4025.40	4.13	0	-11543	4083	3996	3893	3806	3703	4040	3850	243	1170	500	2420	5	1	48693497	1897	-7.24	3.34	12	0.09	-538.00	1167.00	9600	20240326	-59.43	3500	20241209	11.29	9600	-59.43	20240326	3500	11.29	20241209	9600	-59.43	20240326	3500	11.29	20241209	N	003580	500	243 억	2011624	N	N	10	N	N
105	20241212	090147	57	100.00	KOSPI			N	N	N	N	N	3885	-25	5	-0.64	314685	81	0.12	3885	3885	3885	5080	2740	3910	3885.00	4.13	0	-12	4083	3996	3893	3806	3703	4040	3850	243	1170	500	2420	5	1	48693497	1892	-7.22	3.33	12	0.00	-538.00	1167.00	9600	20240326	-59.53	3500	20241209	11.00	9600	-59.53	20240326	3500	11.00	20241209	9600	-59.53	20240326	3500	11.00	20241209	N	003580	500	243 억	2011624	N	N	10	N	N
106	20241211	160146	57	100.00	KOSPI			N	N	N	N	N	3910	120	2	3.17	264259320	67441	81.48	3790	3980	3790	4925	2655	3790	3918.38	4.11	0	5536	4043	3916	3773	3646	3503	3980	3710	243	1135	500	2340	5	1	48693497	1904	-7.27	3.35	12	0.14	-538.00	1167.00	9600	20240326	-59.27	3500	20241209	11.71	9600	-59.27	20240326	3500	11.71	20241209	9600	-59.27	20240326	3500	11.71	20241209	N	003580	500	243 억	1999673	N	N	10	N	N
107	20241211	150135	57	100.00	KOSPI			N	N	N	N	N	3930	140	2	3.69	253858705	64787	78.27	3790	3980	3790	4925	2655	3790	3918.36	4.11	0	5988	4043	3916	3773	3646	3503	3980	3710	243	1135	500	2340	5	1	48693497	1914	-7.30	3.37	12	0.13	-538.00	1167.00	9600	20240326	-59.06	3500	20241209	12.29	9600	-59.06	20240326	3500	12.29	20241209	9600	-59.06	20240326	3500	12.29	20241209	N	003580	500	243 억	1999673	N	N	1	N	N
108	20241211	140146	57	100.00	KOSPI			N	N	N	N	N	3925	135	2	3.56	240253610	61318	74.08	3790	3980	3790	4925	2655	3790	3918.16	4.11	0	5702	4043	3916	3773	3646	3503	3980	3710	243	1135	500	2340	5	1	48693497	1911	-7.30	3.36	12	0.13	-538.00	1167.00	9600	20240326	-59.11	3500	20241209	12.14	9600	-59.11	20240326	3500	12.14	20241209	9600	-59.11	20240326	3500	12.14	20241209	N	003580	500	243 억	1999673	N	N	1	N	N
109	20241211	130147	57	100.00	KOSPI			N	N	N	N	N	3905	115	2	3.03	231058300	58971	71.25	3790	3980	3790	4925	2655	3790	3918.17	4.11	0	4817	4043	3916	3773	3646	3503	3980	3710	243	1135	500	2340	5	1	48693497	1901	-7.26	3.35	12	0.12	-538.00	1167.00	9600	20240326	-59.32	3500	20241209	11.57	9600	-59.32	20240326	3500	11.57	20241209	9600	-59.32	20240326	3500	11.57	20241209	N	003580	500	243 억	1999673	N	N	1	N	N
110	20241211	120146	57	100.00	KOSPI			N	N	N	N	N	3900	110	2	2.90	209724985	53528	64.67	3790	3980	3790	4925	2655	3790	3918.04	4.11	0	2588	4043	3916	3773	3646	3503	3980	3710	243	1135	500	2340	5	1	48693497	1899	-7.25	3.34	12	0.11	-538.00	1167.00	9600	20240326	-59.38	3500	20241209	11.43	9600	-59.38	20240326	3500	11.43	20241209	9600	-59.38	20240326	3500	11.43	20241209	N	003580	500	243 억	1999673	N	N	1	N	N
111	20241211	110147	57	100.00	KOSPI			N	N	N	N	N	3890	100	2	2.64	181474640	46286	55.92	3790	3980	3790	4925	2655	3790	3920.72	4.11	0	702	4043	3916	3773	3646	3503	3980	3710	243	1135	500	2340	5	1	48693497	1894	-7.23	3.33	12	0.10	-538.00	1167.00	9600	20240326	-59.48	3500	20241209	11.14	9600	-59.48	20240326	3500	11.14	20241209	9600	-59.48	20240326	3500	11.14	20241209	N	003580	500	243 억	1999673	N	N	1	N	N
112	20241211	100146	57	100.00	KOSPI			N	N	N	N	N	3955	165	2	4.35	106874105	27226	32.89	3790	3980	3790	4925	2655	3790	3925.44	4.11	0	-2960	4043	3916	3773	3646	3503	3980	3710	243	1135	500	2340	5	1	48693497	1926	-7.35	3.39	12	0.06	-538.00	1167.00	9600	20240326	-58.80	3500	20241209	13.00	9600	-58.80	20240326	3500	13.00	20241209	9600	-58.80	20240326	3500	13.00	20241209	N	003580	500	243 억	1999673	N	N	1	N	N
113	20241211	090147	57	100.00	KOSPI			N	N	N	N	N	3795	5	2	0.13	94770	25	0.03	3790	3795	3790	4925	2655	3790	3790.80	4.11	0	0	4043	3916	3773	3646	3503	3980	3710	243	1135	500	2340	5	1	48693497	1848	-7.05	3.25	12	0.00	-538.00	1167.00	9600	20240326	-60.47	3500	20241209	8.43	9600	-60.47	20240326	3500	8.43	20241209	9600	-60.47	20240326	3500	8.43	20241209	N	003580	500	243 억	1999673	N	N	1	N	N
114	20241210	160147	57	100.00	KOSPI			N	N	N	N	N	3790	90	2	2.43	306616310	82162	96.45	3630	3900	3630	4810	2590	3700	3731.85	4.07	0	22189	3953	3826	3663	3536	3373	3745	3455	243	1110	500	2290	5	1	48561327	1840	-7.04	3.25	12	0.17	-538.00	1167.00	9600	20240326	-60.52	3500	20241209	8.29	9600	-60.52	20240326	3500	8.29	20241209	9600	-60.52	20240326	3500	8.29	20241209	N	003580	500	242 억	1977462	N	N	1	N	N
115	20241210	150146	57	100.00	KOSPI			N	N	N	N	N	3820	120	2	3.24	294656780	79012	92.76	3630	3900	3630	4810	2590	3700	3729.27	4.07	0	23334	3953	3826	3663	3536	3373	3745	3455	243	1110	500	2290	5	1	48561327	1855	-7.10	3.27	12	0.16	-538.00	1167.00	9600	20240326	-60.21	3500	20241209	9.14	9600	-60.21	20240326	3500	9.14	20241209	9600	-60.21	20240326	3500	9.14	20241209	N	003580	500	242 억	1977462	N	N	0	N	N
116	20241210	140146	57	100.00	KOSPI			N	N	N	N	N	3800	100	2	2.70	274106060	73631	86.44	3630	3810	3630	4810	2590	3700	3722.70	4.07	0	23604	3953	3826	3663	3536	3373	3745	3455	243	1110	500	2290	5	1	48561327	1845	-7.06	3.26	12	0.15	-538.00	1167.00	9600	20240326	-60.42	3500	20241209	8.57	9600	-60.42	20240326	3500	8.57	20241209	9600	-60.42	20240326	3500	8.57	20241209	N	003580	500	242 억	1977462	N	N	0	N	N
117	20241210	130146	57	100.00	KOSPI			N	N	N	N	N	3785	85	2	2.30	257124760	69140	81.17	3630	3800	3630	4810	2590	3700	3718.90	4.07	0	21820	3953	3826	3663	3536	3373	3745	3455	243	1110	500	2290	5	1	48561327	1838	-7.04	3.24	12	0.14	-538.00	1167.00	9600	20240326	-60.57	3500	20241209	8.14	9600	-60.57	20240326	3500	8.14	20241209	9600	-60.57	20240326	3500	8.14	20241209	N	003580	500	242 억	1977462	N	N	0	N	N
118	20241210	120146	57	100.00	KOSPI			N	N	N	N	N	3795	95	2	2.57	229740585	61865	72.63	3630	3800	3630	4810	2590	3700	3713.58	4.07	0	22431	3953	3826	3663	3536	3373	3745	3455	243	1110	500	2290	5	1	48561327	1843	-7.05	3.25	12	0.13	-538.00	1167.00	9600	20240326	-60.47	3500	20241209	8.43	9600	-60.47	20240326	3500	8.43	20241209	9600	-60.47	20240326	3500	8.43	20241209	N	003580	500	242 억	1977462	N	N	0	N	N
119	20241210	110146	57	100.00	KOSPI			N	N	N	N	N	3780	80	2	2.16	201204580	54330	63.78	3630	3780	3630	4810	2590	3700	3703.38	4.07	0	19867	3953	3826	3663	3536	3373	3745	3455	243	1110	500	2290	5	1	48561327	1836	-7.03	3.24	12	0.11	-538.00	1167.00	9600	20240326	-60.62	3500	20241209	8.00	9600	-60.62	20240326	3500	8.00	20241209	9600	-60.62	20240326	3500	8.00	20241209	N	003580	500	242 억	1977462	N	N	0	N	N
120	20241210	100146	57	100.00	KOSPI			N	N	N	N	N	3745	45	2	1.22	171314975	46395	54.47	3630	3760	3630	4810	2590	3700	3692.53	4.07	0	19958	3953	3826	3663	3536	3373	3745	3455	243	1110	500	2290	5	1	48561327	1819	-6.96	3.21	12	0.10	-538.00	1167.00	9600	20240326	-60.99	3500	20241209	7.00	9600	-60.99	20240326	3500	7.00	20241209	9600	-60.99	20240326	3500	7.00	20241209	N	003580	500	242 억	1977462	N	N	0	N	N
121	20241210	090147	57	100.00	KOSPI			N	N	N	N	N	3760	60	2	1.62	51594915	14124	16.58	3630	3760	3630	4810	2590	3700	3653.00	4.07	0	8264	3953	3826	3663	3536	3373	3745	3455	243	1110	500	2290	5	1	48561327	1826	-6.99	3.22	12	0.03	-538.00	1167.00	9600	20240326	-60.83	3500	20241209	7.43	9600	-60.83	20240326	3500	7.43	20241209	9600	-60.83	20240326	3500	7.43	20241209	N	003580	500	242 억	1977462	N	N	0	N	N
122	20241209	160145	57	100.00	KOSPI	신저가		N	N	N	N	N	3700	-90	5	-2.37	314528380	84750	64.55	3785	3790	3500	4925	2655	3790	3711.25	4.08	0	-3875	4026	3907	3801	3682	3576	3855	3630	243	1135	500	2340	5	1	48561327	1797	-6.88	3.17	12	0.17	-538.00	1167.00	9600	20240326	-61.46	3500	20241209	5.71	9600	-61.46	20240326	3500	5.71	20241209	9600	-61.46	20240326	3500	5.71	20241209	N	003580	500	242 억	1982490	N	N	0	N	N
123	20241209	150146	57	100.00	KOSPI	신저가		N	N	N	N	N	3750	-40	5	-1.06	299243770	80641	61.42	3785	3790	3500	4925	2655	3790	3710.81	4.08	0	-4017	4026	3907	3801	3682	3576	3855	3630	243	1135	500	2340	5	1	48561327	1821	-6.97	3.21	12	0.17	-538.00	1167.00	9600	20240326	-60.94	3500	20241209	7.14	9600	-60.94	20240326	3500	7.14	20241209	9600	-60.94	20240326	3500	7.14	20241209	N	003580	500	242 억	1982490	N	N	0	N	N
124	20241209	140146	57	100.00	KOSPI	신저가		N	N	N	N	N	3735	-55	5	-1.45	275836400	74344	56.62	3785	3790	3500	4925	2655	3790	3710.27	4.08	0	-3931	4026	3907	3801	3682	3576	3855	3630	243	1135	500	2340	5	1	48561327	1814	-6.94	3.20	12	0.15	-538.00	1167.00	9600	20240326	-61.09	3500	20241209	6.71	9600	-61.09	20240326	3500	6.71	20241209	9600	-61.09	20240326	3500	6.71	20241209	N	003580	500	242 억	1982490	N	N	0	N	N
125	20241209	130148	57	100.00	KOSPI	신저가		N	N	N	N	N	3740	-50	5	-1.32	257410535	69406	52.86	3785	3790	3500	4925	2655	3790	3708.76	4.08	0	-5455	4026	3907	3801	3682	3576	3855	3630	243	1135	500	2340	5	1	48561327	1816	-6.95	3.20	12	0.14	-538.00	1167.00	9600	20240326	-61.04	3500	20241209	6.86	9600	-61.04	20240326	3500	6.86	20241209	9600	-61.04	20240326	3500	6.86	20241209	N	003580	500	242 억	1982490	N	N	0	N	N
126	20241209	120146	57	100.00	KOSPI	신저가		N	N	N	N	N	3710	-80	5	-2.11	215089240	58027	44.19	3785	3790	3500	4925	2655	3790	3706.71	4.08	0	-6372	4026	3907	3801	3682	3576	3855	3630	243	1135	500	2340	5	1	48561327	1802	-6.90	3.18	12	0.12	-538.00	1167.00	9600	20240326	-61.35	3500	20241209	6.00	9600	-61.35	20240326	3500	6.00	20241209	9600	-61.35	20240326	3500	6.00	20241209	N	003580	500	242 억	1982490	N	N	0	N	N
127	20241209	110147	57	100.00	KOSPI	신저가		N	N	N	N	N	3745	-45	5	-1.19	176978250	47785	36.39	3785	3790	3500	4925	2655	3790	3703.64	4.08	0	-5186	4026	3907	3801	3682	3576	3855	3630	243	1135	500	2340	5	1	48561327	1819	-6.96	3.21	12	0.10	-538.00	1167.00	9600	20240326	-60.99	3500	20241209	7.00	9600	-60.99	20240326	3500	7.00	20241209	9600	-60.99	20240326	3500	7.00	20241209	N	003580	500	242 억	1982490	N	N	0	N	N
128	20241209	100146	57	100.00	KOSPI	신저가		N	N	N	N	N	3780	-10	5	-0.26	139500160	37767	28.76	3785	3790	3500	4925	2655	3790	3693.71	4.08	0	-5256	4026	3907	3801	3682	3576	3855	3630	243	1135	500	2340	5	1	48561327	1836	-7.03	3.24	12	0.08	-538.00	1167.00	9600	20240326	-60.62	3500	20241209	8.00	9600	-60.62	20240326	3500	8.00	20241209	9600	-60.62	20240326	3500	8.00	20241209	N	003580	500	242 억	1982490	N	N	0	N	N
129	20241209	090146	57	100.00	KOSPI			N	N	N	N	N	3750	-40	5	-1.06	2110585	559	0.43	3785	3785	3750	4925	2655	3790	3775.64	4.08	0	-261	4026	3907	3801	3682	3576	3855	3630	243	1135	500	2340	5	1	48561327	1821	-6.97	3.21	12	0.00	-538.00	1167.00	9600	20240326	-60.94	3570	20241115	5.04	9600	-60.94	20240326	3570	5.04	20241115	9600	-60.94	20240326	3570	5.04	20241115	N	003580	500	242 억	1982490	N	N	0	N	N
130	20241206	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	3790	-85	5	-2.19	493412595	129825	114.76	3875	3920	3695	5030	2715	3875	3800.61	4.07	0	-3813	3981	3927	3876	3822	3771	3902	3797	243	1155	500	2400	5	1	48561327	1840	-7.04	3.25	12	0.27	-538.00	1167.00	9600	20240326	-60.52	3570	20241115	6.16	9600	-60.52	20240326	3570	6.16	20241115	9600	-60.52	20240326	3570	6.16	20241115	N	003580	500	242 억	1975485	N	N	0	N	N
131	20241206	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	3840	-35	5	-0.90	437302115	115069	101.71	3875	3920	3695	5030	2715	3875	3800.35	4.07	0	1484	3981	3927	3876	3822	3771	3902	3797	243	1155	500	2400	5	1	48561327	1865	-7.14	3.29	12	0.24	-538.00	1167.00	9600	20240326	-60.00	3570	20241115	7.56	9600	-60.00	20240326	3570	7.56	20241115	9600	-60.00	20240326	3570	7.56	20241115	N	003580	500	242 억	1975485	N	N	0	N	N
132	20241206	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	3810	-65	5	-1.68	404372175	106460	94.10	3875	3920	3695	5030	2715	3875	3798.35	4.07	0	-1855	3981	3927	3876	3822	3771	3902	3797	243	1155	500	2400	5	1	48561327	1850	-7.08	3.26	12	0.22	-538.00	1167.00	9600	20240326	-60.31	3570	20241115	6.72	9600	-60.31	20240326	3570	6.72	20241115	9600	-60.31	20240326	3570	6.72	20241115	N	003580	500	242 억	1975485	N	N	0	N	N
133	20241206	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	3780	-95	5	-2.45	372868580	98123	86.73	3875	3920	3695	5030	2715	3875	3800.01	4.07	0	-3208	3981	3927	3876	3822	3771	3902	3797	243	1155	500	2400	5	1	48561327	1836	-7.03	3.24	12	0.20	-538.00	1167.00	9600	20240326	-60.62	3570	20241115	5.88	9600	-60.62	20240326	3570	5.88	20241115	9600	-60.62	20240326	3570	5.88	20241115	N	003580	500	242 억	1975485	N	N	0	N	N
134	20241206	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	3775	-100	5	-2.58	350905750	92312	81.60	3875	3920	3695	5030	2715	3875	3801.30	4.07	0	-2052	3981	3927	3876	3822	3771	3902	3797	243	1155	500	2400	5	1	48561327	1833	-7.02	3.23	12	0.19	-538.00	1167.00	9600	20240326	-60.68	3570	20241115	5.74	9600	-60.68	20240326	3570	5.74	20241115	9600	-60.68	20240326	3570	5.74	20241115	N	003580	500	242 억	1975485	N	N	0	N	N
135	20241206	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	3745	-130	5	-3.35	311385270	81854	72.35	3875	3920	3695	5030	2715	3875	3804.15	4.07	0	-3155	3981	3927	3876	3822	3771	3902	3797	243	1155	500	2400	5	1	48561327	1819	-6.96	3.21	12	0.17	-538.00	1167.00	9600	20240326	-60.99	3570	20241115	4.90	9600	-60.99	20240326	3570	4.90	20241115	9600	-60.99	20240326	3570	4.90	20241115	N	003580	500	242 억	1975485	N	N	0	N	N
136	20241206	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	3855	-20	5	-0.52	147358230	38431	33.97	3875	3920	3800	5030	2715	3875	3834.36	4.07	0	1385	3981	3927	3876	3822	3771	3902	3797	243	1155	500	2400	5	1	48561327	1872	-7.17	3.30	12	0.08	-538.00	1167.00	9600	20240326	-59.84	3570	20241115	7.98	9600	-59.84	20240326	3570	7.98	20241115	9600	-59.84	20240326	3570	7.98	20241115	N	003580	500	242 억	1975485	N	N	0	N	N
137	20241206	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	3915	40	2	1.03	4746955	1225	1.08	3875	3915	3875	5030	2715	3875	3875.07	4.07	0	1003	3981	3927	3876	3822	3771	3902	3797	243	1155	500	2400	5	1	48561327	1901	-7.28	3.35	12	0.00	-538.00	1167.00	9600	20240326	-59.22	3570	20241115	9.66	9600	-59.22	20240326	3570	9.66	20241115	9600	-59.22	20240326	3570	9.66	20241115	N	003580	500	242 억	1975485	N	N	0	N	N
138	20241205	160144	57	100.00	KOSPI		유통업	N	N	N	N	N	3875	0	3	0.00	436994580	112702	57.73	3900	3930	3825	5030	2715	3875	3877.43	4.01	0	12986	4111	3992	3901	3782	3691	3947	3737	240	1155	500	2400	5	1	48032647	1861	-7.20	3.32	12	0.23	-538.00	1167.00	9600	20240326	-59.64	3570	20241115	8.54	9600	-59.64	20240326	3570	8.54	20241115	9600	-59.64	20240326	3570	8.54	20241115	N	003580	500	240 억	1926211	N	N	0	N	N
139	20241205	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	3905	30	2	0.77	386027850	99564	51.00	3900	3930	3825	5030	2715	3875	3877.18	4.01	0	10999	4111	3992	3901	3782	3691	3947	3737	240	1155	500	2400	5	1	48032647	1876	-7.26	3.35	12	0.21	-538.00	1167.00	9600	20240326	-59.32	3570	20241115	9.38	9600	-59.32	20240326	3570	9.38	20241115	9600	-59.32	20240326	3570	9.38	20241115	N	003580	500	240 억	1926211	N	N	0	N	N
140	20241205	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	3890	15	2	0.39	333847535	86183	44.14	3900	3930	3825	5030	2715	3875	3873.71	4.01	0	4648	4111	3992	3901	3782	3691	3947	3737	240	1155	500	2400	5	1	48032647	1868	-7.23	3.33	12	0.18	-538.00	1167.00	9600	20240326	-59.48	3570	20241115	8.96	9600	-59.48	20240326	3570	8.96	20241115	9600	-59.48	20240326	3570	8.96	20241115	N	003580	500	240 억	1926211	N	N	0	N	N
141	20241205	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	3920	45	2	1.16	314260515	81152	41.57	3900	3930	3825	5030	2715	3875	3872.49	4.01	0	4887	4111	3992	3901	3782	3691	3947	3737	240	1155	500	2400	5	1	48032647	1883	-7.29	3.36	12	0.17	-538.00	1167.00	9600	20240326	-59.17	3570	20241115	9.80	9600	-59.17	20240326	3570	9.80	20241115	9600	-59.17	20240326	3570	9.80	20241115	N	003580	500	240 억	1926211	N	N	0	N	N
142	20241205	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	3915	40	2	1.03	292141300	75509	38.68	3900	3920	3825	5030	2715	3875	3868.96	4.01	0	4481	4111	3992	3901	3782	3691	3947	3737	240	1155	500	2400	5	1	48032647	1880	-7.28	3.35	12	0.16	-538.00	1167.00	9600	20240326	-59.22	3570	20241115	9.66	9600	-59.22	20240326	3570	9.66	20241115	9600	-59.22	20240326	3570	9.66	20241115	N	003580	500	240 억	1926211	N	N	0	N	N
143	20241205	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	3875	0	3	0.00	226437535	58631	30.03	3900	3900	3825	5030	2715	3875	3862.08	4.01	0	607	4111	3992	3901	3782	3691	3947	3737	240	1155	500	2400	5	1	48032647	1861	-7.20	3.32	12	0.12	-538.00	1167.00	9600	20240326	-59.64	3570	20241115	8.54	9600	-59.64	20240326	3570	8.54	20241115	9600	-59.64	20240326	3570	8.54	20241115	N	003580	500	240 억	1926211	N	N	0	N	N
144	20241205	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	3875	0	3	0.00	169108725	43824	22.45	3900	3900	3825	5030	2715	3875	3858.82	4.01	0	-298	4111	3992	3901	3782	3691	3947	3737	240	1155	500	2400	5	1	48032647	1861	-7.20	3.32	12	0.09	-538.00	1167.00	9600	20240326	-59.64	3570	20241115	8.54	9600	-59.64	20240326	3570	8.54	20241115	9600	-59.64	20240326	3570	8.54	20241115	N	003580	500	240 억	1926211	N	N	0	N	N
145	20241205	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	3895	20	2	0.52	2086035	535	0.27	3900	3900	3895	5030	2715	3875	3899.13	4.01	0	-114	4111	3992	3901	3782	3691	3947	3737	240	1155	500	2400	5	1	48032647	1871	-7.24	3.34	12	0.00	-538.00	1167.00	9600	20240326	-59.43	3570	20241115	9.10	9600	-59.43	20240326	3570	9.10	20241115	9600	-59.43	20240326	3570	9.10	20241115	N	003580	500	240 억	1926211	N	N	0	N	N
146	20241204	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	3875	-145	5	-3.61	759401585	194642	285.87	3890	4020	3810	5220	2815	4020	3901.53	3.97	0	21232	4140	4080	4035	3975	3930	4110	4005	240	1200	500	2490	5	1	48032647	1861	-7.20	3.32	12	0.41	-538.00	1167.00	9600	20240326	-59.64	3570	20241115	8.54	9600	-59.64	20240326	3570	8.54	20241115	9600	-59.64	20240326	3570	8.54	20241115	N	003580	500	240 억	1906349	N	N	3	N	N
147	20241204	150143	57	100.00	KOSPI		유통업	N	N	N	N	N	3880	-140	5	-3.48	739710325	189571	278.42	3890	4020	3810	5220	2815	4020	3902.02	3.97	0	20651	4140	4080	4035	3975	3930	4110	4005	240	1200	500	2490	5	1	48032647	1864	-7.21	3.32	12	0.39	-538.00	1167.00	9600	20240326	-59.58	3570	20241115	8.68	9600	-59.58	20240326	3570	8.68	20241115	9600	-59.58	20240326	3570	8.68	20241115	N	003580	500	240 억	1906349	N	N	3	N	N
148	20241204	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	3895	-125	5	-3.11	617578500	158062	232.14	3890	4020	3810	5220	2815	4020	3907.19	3.97	0	10501	4140	4080	4035	3975	3930	4110	4005	240	1200	500	2490	5	1	48032647	1871	-7.24	3.34	12	0.33	-538.00	1167.00	9600	20240326	-59.43	3570	20241115	9.10	9600	-59.43	20240326	3570	9.10	20241115	9600	-59.43	20240326	3570	9.10	20241115	N	003580	500	240 억	1906349	N	N	3	N	N
149	20241204	130143	57	100.00	KOSPI		유통업	N	N	N	N	N	3960	-60	5	-1.49	578263040	148050	217.44	3890	4020	3810	5220	2815	4020	3905.86	3.97	0	10754	4140	4080	4035	3975	3930	4110	4005	240	1200	500	2490	5	1	48032647	1902	-7.36	3.39	12	0.31	-538.00	1167.00	9600	20240326	-58.75	3570	20241115	10.92	9600	-58.75	20240326	3570	10.92	20241115	9600	-58.75	20240326	3570	10.92	20241115	N	003580	500	240 억	1906349	N	N	3	N	N
150	20241204	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	3875	-145	5	-3.61	512959080	131357	192.92	3890	4020	3810	5220	2815	4020	3905.08	3.97	0	13398	4140	4080	4035	3975	3930	4110	4005	240	1200	500	2490	5	1	48032647	1861	-7.20	3.32	12	0.27	-538.00	1167.00	9600	20240326	-59.64	3570	20241115	8.54	9600	-59.64	20240326	3570	8.54	20241115	9600	-59.64	20240326	3570	8.54	20241115	N	003580	500	240 억	1906349	N	N	3	N	N
151	20241204	110141	57	100.00	KOSPI		유통업	N	N	N	N	N	3880	-140	5	-3.48	449418170	114936	168.81	3890	4020	3810	5220	2815	4020	3910.16	3.97	0	18155	4140	4080	4035	3975	3930	4110	4005	240	1200	500	2490	5	1	48032647	1864	-7.21	3.32	12	0.24	-538.00	1167.00	9600	20240326	-59.58	3570	20241115	8.68	9600	-59.58	20240326	3570	8.68	20241115	9600	-59.58	20240326	3570	8.68	20241115	N	003580	500	240 억	1906349	N	N	3	N	N
152	20241204	100142	57	100.00	KOSPI		유통업	N	N	N	N	N	3910	-110	5	-2.74	279094735	71129	104.47	3890	4020	3810	5220	2815	4020	3923.78	3.97	0	11163	4140	4080	4035	3975	3930	4110	4005	240	1200	500	2490	5	1	48032647	1878	-7.27	3.35	12	0.15	-538.00	1167.00	9600	20240326	-59.27	3570	20241115	9.52	9600	-59.27	20240326	3570	9.52	20241115	9600	-59.27	20240326	3570	9.52	20241115	N	003580	500	240 억	1906349	N	N	3	N	N
153	20241204	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	3950	-70	5	-1.74	53236650	13711	20.14	3890	3980	3810	5220	2815	4020	3882.77	3.97	0	4146	4140	4080	4035	3975	3930	4110	4005	240	1200	500	2490	5	1	48032647	1897	-7.34	3.38	12	0.03	-538.00	1167.00	9600	20240326	-58.85	3570	20241115	10.64	9600	-58.85	20240326	3570	10.64	20241115	9600	-58.85	20240326	3570	10.64	20241115	N	003580	500	240 억	1906349	N	N	3	N	N
154	20241203	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	30	2	0.75	272226265	67386	62.54	3990	4095	3990	5180	2795	3990	4039.80	3.94	0	14198	4093	4041	3993	3941	3893	4040	3940	240	1190	500	2470	5	1	48032647	1931	-7.47	3.44	12	0.14	-538.00	1167.00	9600	20240326	-58.12	3570	20241115	12.61	9600	-58.12	20240326	3570	12.61	20241115	9600	-58.12	20240326	3570	12.61	20241115	N	003580	500	240 억	1890844	N	N	3	N	N
155	20241203	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	30	2	0.75	259488035	64223	59.60	3990	4095	3990	5180	2795	3990	4040.42	3.94	0	12373	4093	4041	3993	3941	3893	4040	3940	240	1190	500	2470	5	1	48032647	1931	-7.47	3.44	12	0.13	-538.00	1167.00	9600	20240326	-58.12	3570	20241115	12.61	9600	-58.12	20240326	3570	12.61	20241115	9600	-58.12	20240326	3570	12.61	20241115	N	003580	500	240 억	1890844	N	N	0	N	N
156	20241203	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	4015	25	2	0.63	205384245	50759	47.11	3990	4095	3990	5180	2795	3990	4046.26	3.94	0	7786	4093	4041	3993	3941	3893	4040	3940	240	1190	500	2470	5	1	48032647	1929	-7.46	3.44	12	0.11	-538.00	1167.00	9600	20240326	-58.18	3570	20241115	12.46	9600	-58.18	20240326	3570	12.46	20241115	9600	-58.18	20240326	3570	12.46	20241115	N	003580	500	240 억	1890844	N	N	0	N	N
157	20241203	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	4025	35	2	0.88	180497960	44574	41.37	3990	4095	3990	5180	2795	3990	4049.40	3.94	0	6221	4093	4041	3993	3941	3893	4040	3940	240	1190	500	2470	5	1	48032647	1933	-7.48	3.45	12	0.09	-538.00	1167.00	9600	20240326	-58.07	3570	20241115	12.75	9600	-58.07	20240326	3570	12.75	20241115	9600	-58.07	20240326	3570	12.75	20241115	N	003580	500	240 억	1890844	N	N	0	N	N
158	20241203	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	4050	60	2	1.50	151735180	37442	34.75	3990	4095	3990	5180	2795	3990	4052.54	3.94	0	5667	4093	4041	3993	3941	3893	4040	3940	240	1190	500	2470	5	1	48032647	1945	-7.53	3.47	12	0.08	-538.00	1167.00	9600	20240326	-57.81	3570	20241115	13.45	9600	-57.81	20240326	3570	13.45	20241115	9600	-57.81	20240326	3570	13.45	20241115	N	003580	500	240 억	1890844	N	N	0	N	N
159	20241203	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	4035	45	2	1.13	92593900	22865	21.22	3990	4095	3990	5180	2795	3990	4049.59	3.94	0	4691	4093	4041	3993	3941	3893	4040	3940	240	1190	500	2470	5	1	48032647	1938	-7.50	3.46	12	0.05	-538.00	1167.00	9600	20240326	-57.97	3570	20241115	13.03	9600	-57.97	20240326	3570	13.03	20241115	9600	-57.97	20240326	3570	13.03	20241115	N	003580	500	240 억	1890844	N	N	0	N	N
160	20241203	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	4035	45	2	1.13	63383275	15605	14.48	3990	4095	3990	5180	2795	3990	4061.73	3.94	0	2494	4093	4041	3993	3941	3893	4040	3940	240	1190	500	2470	5	1	48032647	1938	-7.50	3.46	12	0.03	-538.00	1167.00	9600	20240326	-57.97	3570	20241115	13.03	9600	-57.97	20240326	3570	13.03	20241115	9600	-57.97	20240326	3570	13.03	20241115	N	003580	500	240 억	1890844	N	N	0	N	N
161	20241203	090143	57	100.00	KOSPI		유통업	N	N	N	N	N	4015	25	2	0.63	3305880	823	0.76	3990	4085	3990	5180	2795	3990	4016.87	3.94	0	337	4093	4041	3993	3941	3893	4040	3940	240	1190	500	2470	5	1	48032647	1929	-7.46	3.44	12	0.00	-538.00	1167.00	9600	20240326	-58.18	3570	20241115	12.46	9600	-58.18	20240326	3570	12.46	20241115	9600	-58.18	20240326	3570	12.46	20241115	N	003580	500	240 억	1890844	N	N	0	N	N
162	20241202	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	3990	0	3	0.00	427251715	107212	121.69	3990	4045	3945	5180	2795	3990	3985.11	3.90	0	19787	4256	4122	4046	3912	3836	4085	3875	240	1190	500	2470	5	1	48032647	1917	-7.42	3.42	12	0.22	-538.00	1167.00	9600	20240326	-58.44	3570	20241115	11.76	9600	-58.44	20240326	3570	11.76	20241115	9600	-58.44	20240326	3570	11.76	20241115	N	003580	500	240 억	1871517	N	N	0	N	N
163	20241202	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	20	2	0.50	409697145	102818	116.70	3990	4045	3945	5180	2795	3990	3984.68	3.90	0	18159	4256	4122	4046	3912	3836	4085	3875	240	1190	500	2470	5	1	48032647	1926	-7.45	3.44	12	0.21	-538.00	1167.00	9600	20240326	-58.23	3570	20241115	12.32	9600	-58.23	20240326	3570	12.32	20241115	9600	-58.23	20240326	3570	12.32	20241115	N	003580	500	240 억	1871517	N	N	0	N	N
164	20241202	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	3980	-10	5	-0.25	345519665	86768	98.48	3990	4045	3945	5180	2795	3990	3982.11	3.90	0	16624	4256	4122	4046	3912	3836	4085	3875	240	1190	500	2470	5	1	48032647	1912	-7.40	3.41	12	0.18	-538.00	1167.00	9600	20240326	-58.54	3570	20241115	11.48	9600	-58.54	20240326	3570	11.48	20241115	9600	-58.54	20240326	3570	11.48	20241115	N	003580	500	240 억	1871517	N	N	0	N	N
165	20241202	130146	57	100.00	KOSPI		유통업	N	N	N	N	N	3985	-5	5	-0.13	299486295	75214	85.37	3990	4045	3945	5180	2795	3990	3981.79	3.90	0	12828	4256	4122	4046	3912	3836	4085	3875	240	1190	500	2470	5	1	48032647	1914	-7.41	3.41	12	0.16	-538.00	1167.00	9600	20240326	-58.49	3570	20241115	11.62	9600	-58.49	20240326	3570	11.62	20241115	9600	-58.49	20240326	3570	11.62	20241115	N	003580	500	240 억	1871517	N	N	0	N	N
166	20241202	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	4000	10	2	0.25	282331115	70901	80.47	3990	4045	3945	5180	2795	3990	3982.05	3.90	0	12176	4256	4122	4046	3912	3836	4085	3875	240	1190	500	2470	5	1	48032647	1921	-7.43	3.43	12	0.15	-538.00	1167.00	9600	20240326	-58.33	3570	20241115	12.04	9600	-58.33	20240326	3570	12.04	20241115	9600	-58.33	20240326	3570	12.04	20241115	N	003580	500	240 억	1871517	N	N	0	N	N
167	20241202	110141	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	20	2	0.50	261376865	65675	74.54	3990	4045	3945	5180	2795	3990	3979.85	3.90	0	12964	4256	4122	4046	3912	3836	4085	3875	240	1190	500	2470	5	1	48032647	1926	-7.45	3.44	12	0.14	-538.00	1167.00	9600	20240326	-58.23	3570	20241115	12.32	9600	-58.23	20240326	3570	12.32	20241115	9600	-58.23	20240326	3570	12.32	20241115	N	003580	500	240 억	1871517	N	N	0	N	N
168	20241202	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	3985	-5	5	-0.13	154524600	38745	43.98	3990	4045	3960	5180	2795	3990	3988.25	3.90	0	3446	4256	4122	4046	3912	3836	4085	3875	240	1190	500	2470	5	1	48032647	1914	-7.41	3.41	12	0.08	-538.00	1167.00	9600	20240326	-58.49	3570	20241115	11.62	9600	-58.49	20240326	3570	11.62	20241115	9600	-58.49	20240326	3570	11.62	20241115	N	003580	500	240 억	1871517	N	N	0	N	N
169	20241202	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	20	2	0.50	9720490	2425	2.75	3990	4010	3990	5180	2795	3990	4008.45	3.90	0	2265	4256	4122	4046	3912	3836	4085	3875	240	1190	500	2470	5	1	48032647	1926	-7.45	3.44	12	0.01	-538.00	1167.00	9600	20240326	-58.23	3570	20241115	12.32	9600	-58.23	20240326	3570	12.32	20241115	9600	-58.23	20240326	3570	12.32	20241115	N	003580	500	240 억	1871517	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History