KissMeData/000050/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	-2	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206863	N	N	0	N	N
3	20241231	150102	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	-2	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206863	N	N	0	N	N
4	20241231	140101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	-2	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206863	N	N	0	N	N
5	20241231	130101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	-2	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206863	N	N	0	N	N
6	20241231	120101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	-2	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206863	N	N	0	N	N
7	20241231	110101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	-2	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206863	N	N	0	N	N
8	20241231	100101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	-2	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206863	N	N	0	N	N
9	20241231	090102	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	-2	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206863	N	N	0	N	N
10	20241230	160101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	5253200	827	8.91	6350	6400	6300	8250	4450	6350	6352.12	0.75	0	91	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206865	N	N	0	N	N
11	20241230	150101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6310	-40	5	-0.63	5024640	791	8.52	6350	6400	6300	8250	4450	6350	6352.26	0.75	0	106	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1730	-12.85	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	206865	N	N	0	N	N
12	20241230	140101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6310	-40	5	-0.63	4823010	759	8.18	6350	6400	6310	8250	4450	6350	6354.43	0.75	0	107	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1730	-12.85	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	206865	N	N	0	N	N
13	20241230	130101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6360	10	2	0.16	4804010	756	8.15	6350	6400	6310	8250	4450	6350	6354.51	0.75	0	106	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1744	-12.95	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.20	5680	20241112	11.97	9380	-32.20	20240205	5680	11.97	20241112	9380	-32.20	20240205	5680	11.97	20241112	0.08	N	000050	500	137 억	206865	N	N	0	N	N
14	20241230	120101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	4638860	730	7.87	6350	6400	6320	8250	4450	6350	6354.60	0.75	0	83	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206865	N	N	0	N	N
15	20241230	110101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6370	20	2	0.31	4479930	705	7.60	6350	6400	6320	8250	4450	6350	6354.51	0.75	0	60	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1746	-12.97	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.09	5680	20241112	12.15	9380	-32.09	20240205	5680	12.15	20241112	9380	-32.09	20240205	5680	12.15	20241112	0.08	N	000050	500	137 억	206865	N	N	0	N	N
16	20241230	100102	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	2137600	336	3.62	6350	6400	6330	8250	4450	6350	6361.90	0.75	0	8	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206865	N	N	0	N	N
17	20241230	090102	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6350	0	3	0.00	19050	3	0.03	6350	6350	6350	8250	4450	6350	6350.00	0.75	0	0	6416	6382	6316	6282	6216	6400	6300	137	1900	500	4310	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206865	N	N	0	N	N
18	20241227	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	70	2	1.11	58207110	9280	102.69	6250	6350	6250	8160	4400	6280	6272.23	0.75	0	49	6393	6336	6283	6226	6173	6310	6200	137	1880	500	4270	10	1	27415270	1741	-12.93	0.23	12	0.03	-491.00	28019.00	9380	20240205	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	206870	N	N	0	N	N
19	20241227	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	10	2	0.16	48543740	7750	85.76	6250	6300	6250	8160	4400	6280	6263.71	0.75	0	50	6393	6336	6283	6226	6173	6310	6200	137	1880	500	4270	10	1	27415270	1724	-12.81	0.22	12	0.03	-491.00	28019.00	9380	20240205	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	206870	N	N	0	N	N
20	20241227	140102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	10	2	0.16	46499300	7425	82.16	6250	6300	6250	8160	4400	6280	6262.53	0.75	0	32	6393	6336	6283	6226	6173	6310	6200	137	1880	500	4270	10	1	27415270	1724	-12.81	0.22	12	0.03	-491.00	28019.00	9380	20240205	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	206870	N	N	0	N	N
21	20241227	130102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	10	2	0.16	44429890	7096	78.52	6250	6300	6250	8160	4400	6280	6261.26	0.75	0	60	6393	6336	6283	6226	6173	6310	6200	137	1880	500	4270	10	1	27415270	1724	-12.81	0.22	12	0.03	-491.00	28019.00	9380	20240205	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	206870	N	N	0	N	N
22	20241227	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	0	3	0.00	23610610	3771	41.73	6250	6300	6250	8160	4400	6280	6261.10	0.75	0	51	6393	6336	6283	6226	6173	6310	6200	137	1880	500	4270	10	1	27415270	1722	-12.79	0.22	12	0.01	-491.00	28019.00	9380	20240205	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	206870	N	N	0	N	N
23	20241227	110102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	0	3	0.00	22356460	3571	39.52	6250	6300	6250	8160	4400	6280	6260.56	0.75	0	41	6393	6336	6283	6226	6173	6310	6200	137	1880	500	4270	10	1	27415270	1722	-12.79	0.22	12	0.01	-491.00	28019.00	9380	20240205	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	206870	N	N	0	N	N
24	20241227	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	10	2	0.16	18852990	3014	33.35	6250	6300	6250	8160	4400	6280	6255.14	0.75	0	-14	6393	6336	6283	6226	6173	6310	6200	137	1880	500	4270	10	1	27415270	1724	-12.81	0.22	12	0.01	-491.00	28019.00	9380	20240205	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	206870	N	N	0	N	N
25	20241227	090102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6250	-30	5	-0.48	13931250	2229	24.67	6250	6250	6250	8160	4400	6280	6250.00	0.75	0	-5	6393	6336	6283	6226	6173	6310	6200	137	1880	500	4270	10	1	27415270	1713	-12.73	0.22	12	0.01	-491.00	28019.00	9380	20240205	-33.37	5680	20241112	10.04	9380	-33.37	20240205	5680	10.04	20241112	9380	-33.37	20240205	5680	10.04	20241112	0.08	N	000050	500	137 억	206870	N	N	0	N	N
26	20241226	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	0	3	0.00	56590410	9037	173.52	6290	6340	6230	8160	4400	6280	6262.08	0.76	0	-312	6386	6332	6296	6242	6206	6315	6225	137	1880	500	4270	10	1	27415270	1722	-12.79	0.22	12	0.03	-491.00	28019.00	9380	20240205	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	207236	N	N	0	N	N
27	20241226	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	30	2	0.48	55874370	8923	171.33	6290	6340	6230	8160	4400	6280	6261.84	0.76	0	-334	6386	6332	6296	6242	6206	6315	6225	137	1880	500	4270	10	1	27415270	1730	-12.85	0.23	12	0.03	-491.00	28019.00	9380	20240205	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	207236	N	N	0	N	N
28	20241226	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6300	20	2	0.32	36721800	5871	112.73	6290	6340	6230	8160	4400	6280	6254.78	0.76	0	-334	6386	6332	6296	6242	6206	6315	6225	137	1880	500	4270	10	1	27415270	1727	-12.83	0.22	12	0.02	-491.00	28019.00	9380	20240205	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20240205	5680	10.92	20241112	0.08	N	000050	500	137 억	207236	N	N	0	N	N
29	20241226	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	0	3	0.00	33595390	5372	103.15	6290	6340	6230	8160	4400	6280	6253.80	0.76	0	-261	6386	6332	6296	6242	6206	6315	6225	137	1880	500	4270	10	1	27415270	1722	-12.79	0.22	12	0.02	-491.00	28019.00	9380	20240205	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	207236	N	N	0	N	N
30	20241226	120102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	0	3	0.00	33457340	5350	102.73	6290	6340	6230	8160	4400	6280	6253.71	0.76	0	-259	6386	6332	6296	6242	6206	6315	6225	137	1880	500	4270	10	1	27415270	1722	-12.79	0.22	12	0.02	-491.00	28019.00	9380	20240205	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	207236	N	N	0	N	N
31	20241226	110102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	0	3	0.00	33344380	5332	102.38	6290	6340	6230	8160	4400	6280	6253.63	0.76	0	-258	6386	6332	6296	6242	6206	6315	6225	137	1880	500	4270	10	1	27415270	1722	-12.79	0.22	12	0.02	-491.00	28019.00	9380	20240205	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	207236	N	N	0	N	N
32	20241226	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	30	2	0.48	2973370	474	9.10	6290	6340	6260	8160	4400	6280	6272.93	0.76	0	-330	6386	6332	6296	6242	6206	6315	6225	137	1880	500	4270	10	1	27415270	1730	-12.85	0.23	12	0.00	-491.00	28019.00	9380	20240205	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	207236	N	N	0	N	N
33	20241226	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	10	2	0.16	6290	1	0.02	6290	6290	6290	8160	4400	6280	6290.00	0.76	0	0	6386	6332	6296	6242	6206	6315	6225	137	1880	500	4270	10	1	27415270	1724	-12.81	0.22	12	0.00	-491.00	28019.00	9380	20240205	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	207236	N	N	0	N	N
34	20241224	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	-10	5	-0.16	32738000	5207	299.08	6300	6350	6260	8170	4410	6290	6287.31	0.76	0	-4	6356	6322	6286	6252	6216	6305	6235	137	1880	500	4270	10	1	27415270	1722	-12.79	0.22	12	0.02	-491.00	28019.00	9380	20231215	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	207268	N	N	29	N	N
35	20241224	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	0	3	0.00	32586870	5183	297.70	6300	6350	6260	8170	4410	6290	6287.26	0.76	0	0	6356	6322	6286	6252	6216	6305	6235	137	1880	500	4270	10	1	27415270	1724	-12.81	0.22	12	0.02	-491.00	28019.00	9380	20231215	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	207268	N	N	29	N	N
36	20241224	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	30	2	0.48	25967050	4128	237.11	6300	6350	6260	8170	4410	6290	6290.47	0.76	0	2	6356	6322	6286	6252	6216	6305	6235	137	1880	500	4270	10	1	27415270	1733	-12.87	0.23	12	0.02	-491.00	28019.00	9380	20231215	-32.62	5680	20241112	11.27	9380	-32.62	20240205	5680	11.27	20241112	9380	-32.62	20240205	5680	11.27	20241112	0.08	N	000050	500	137 억	207268	N	N	29	N	N
37	20241224	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	0	3	0.00	25621520	4073	233.95	6300	6350	6260	8170	4410	6290	6290.58	0.76	0	1	6356	6322	6286	6252	6216	6305	6235	137	1880	500	4270	10	1	27415270	1724	-12.81	0.22	12	0.01	-491.00	28019.00	9380	20231215	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	207268	N	N	29	N	N
38	20241224	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	40	2	0.64	25444890	4045	232.34	6300	6350	6260	8170	4410	6290	6290.45	0.76	0	-1	6356	6322	6286	6252	6216	6305	6235	137	1880	500	4270	10	1	27415270	1735	-12.89	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.52	5680	20241112	11.44	9380	-32.52	20240205	5680	11.44	20241112	9380	-32.52	20240205	5680	11.44	20241112	0.08	N	000050	500	137 억	207268	N	N	29	N	N
39	20241224	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	20	2	0.32	22725260	3613	207.52	6300	6350	6260	8170	4410	6290	6289.86	0.76	0	-38	6356	6322	6286	6252	6216	6305	6235	137	1880	500	4270	10	1	27415270	1730	-12.85	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	207268	N	N	29	N	N
40	20241224	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	40	2	0.64	21487770	3417	196.27	6300	6350	6260	8170	4410	6290	6288.49	0.76	0	-54	6356	6322	6286	6252	6216	6305	6235	137	1880	500	4270	10	1	27415270	1735	-12.89	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.52	5680	20241112	11.44	9380	-32.52	20240205	5680	11.44	20241112	9380	-32.52	20240205	5680	11.44	20241112	0.08	N	000050	500	137 억	207268	N	N	29	N	N
41	20241224	090102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	60	2	0.95	163850	26	1.49	6300	6350	6300	8170	4410	6290	6301.92	0.76	0	-3	6356	6322	6286	6252	6216	6305	6235	137	1880	500	4270	10	1	27415270	1741	-12.93	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20240205	5680	11.80	20241112	0.08	N	000050	500	137 억	207268	N	N	29	N	N
42	20241223	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	-10	5	-0.16	10924520	1741	33.57	6310	6320	6250	8190	4410	6300	6274.85	0.76	0	123	6560	6430	6310	6180	6060	6370	6120	137	1890	500	4280	10	1	27415270	1724	-12.81	0.22	12	0.01	-491.00	28019.00	9380	20231215	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	207284	N	N	29	N	N
43	20241223	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	10	2	0.16	10257180	1635	31.53	6310	6320	6250	8190	4410	6300	6273.50	0.76	0	80	6560	6430	6310	6180	6060	6370	6120	137	1890	500	4280	10	1	27415270	1730	-12.85	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	207284	N	N	4	N	N
44	20241223	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	20	2	0.32	9406550	1500	28.92	6310	6320	6250	8190	4410	6300	6271.03	0.76	0	23	6560	6430	6310	6180	6060	6370	6120	137	1890	500	4280	10	1	27415270	1733	-12.87	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.62	5680	20241112	11.27	9380	-32.62	20240205	5680	11.27	20241112	9380	-32.62	20240205	5680	11.27	20241112	0.08	N	000050	500	137 억	207284	N	N	4	N	N
45	20241223	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6260	-40	5	-0.63	8739500	1394	26.88	6310	6310	6250	8190	4410	6300	6269.37	0.76	0	-5	6560	6430	6310	6180	6060	6370	6120	137	1890	500	4280	10	1	27415270	1716	-12.75	0.22	12	0.01	-491.00	28019.00	9380	20231215	-33.26	5680	20241112	10.21	9380	-33.26	20240205	5680	10.21	20241112	9380	-33.26	20240205	5680	10.21	20241112	0.08	N	000050	500	137 억	207284	N	N	4	N	N
46	20241223	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6270	-30	5	-0.48	4863150	775	14.94	6310	6310	6250	8190	4410	6300	6275.03	0.76	0	-3	6560	6430	6310	6180	6060	6370	6120	137	1890	500	4280	10	1	27415270	1719	-12.77	0.22	12	0.00	-491.00	28019.00	9380	20231215	-33.16	5680	20241112	10.39	9380	-33.16	20240205	5680	10.39	20241112	9380	-33.16	20240205	5680	10.39	20241112	0.08	N	000050	500	137 억	207284	N	N	4	N	N
47	20241223	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	-20	5	-0.32	4612470	735	14.17	6310	6310	6250	8190	4410	6300	6275.47	0.76	0	-1	6560	6430	6310	6180	6060	6370	6120	137	1890	500	4280	10	1	27415270	1722	-12.79	0.22	12	0.00	-491.00	28019.00	9380	20231215	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	207284	N	N	4	N	N
48	20241223	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	-20	5	-0.32	3978190	634	12.23	6310	6310	6250	8190	4410	6300	6274.75	0.76	0	5	6560	6430	6310	6180	6060	6370	6120	137	1890	500	4280	10	1	27415270	1722	-12.79	0.22	12	0.00	-491.00	28019.00	9380	20231215	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	207284	N	N	4	N	N
49	20241223	090102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	10	2	0.16	302880	48	0.93	6310	6310	6310	8190	4410	6300	6310.00	0.76	0	-7	6560	6430	6310	6180	6060	6370	6120	137	1890	500	4280	10	1	27415270	1730	-12.85	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	207284	N	N	4	N	N
50	20241220	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6300	-60	5	-0.94	31952780	5106	229.07	6310	6440	6190	8260	4460	6360	6257.89	0.76	0	713	6486	6422	6336	6272	6186	6455	6305	137	1900	500	4320	10	1	27415270	1727	-12.83	0.22	12	0.02	-491.00	28019.00	9380	20231215	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20240205	5680	10.92	20241112	0.08	N	000050	500	137 억	207383	N	N	4	N	N
51	20241220	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6210	-150	5	-2.36	26461610	4233	189.91	6310	6440	6190	8260	4460	6360	6251.27	0.76	0	210	6486	6422	6336	6272	6186	6455	6305	137	1900	500	4320	10	1	27415270	1702	-12.65	0.22	12	0.02	-491.00	28019.00	9380	20231215	-33.80	5680	20241112	9.33	9380	-33.80	20240205	5680	9.33	20241112	9380	-33.80	20240205	5680	9.33	20241112	0.08	N	000050	500	137 억	207383	N	N	0	N	N
52	20241220	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6220	-140	5	-2.20	22977800	3672	164.74	6310	6440	6190	8260	4460	6360	6257.57	0.76	0	210	6486	6422	6336	6272	6186	6455	6305	137	1900	500	4320	10	1	27415270	1705	-12.67	0.22	12	0.01	-491.00	28019.00	9380	20231215	-33.69	5680	20241112	9.51	9380	-33.69	20240205	5680	9.51	20241112	9380	-33.69	20240205	5680	9.51	20241112	0.08	N	000050	500	137 억	207383	N	N	0	N	N
53	20241220	130102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6250	-110	5	-1.73	19163300	3058	137.19	6310	6440	6190	8260	4460	6360	6266.61	0.76	0	461	6486	6422	6336	6272	6186	6455	6305	137	1900	500	4320	10	1	27415270	1713	-12.73	0.22	12	0.01	-491.00	28019.00	9380	20231215	-33.37	5680	20241112	10.04	9380	-33.37	20240205	5680	10.04	20241112	9380	-33.37	20240205	5680	10.04	20241112	0.08	N	000050	500	137 억	207383	N	N	0	N	N
54	20241220	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6210	-150	5	-2.36	16827810	2682	120.32	6310	6440	6200	8260	4460	6360	6274.35	0.76	0	484	6486	6422	6336	6272	6186	6455	6305	137	1900	500	4320	10	1	27415270	1702	-12.65	0.22	12	0.01	-491.00	28019.00	9380	20231215	-33.80	5680	20241112	9.33	9380	-33.80	20240205	5680	9.33	20241112	9380	-33.80	20240205	5680	9.33	20241112	0.08	N	000050	500	137 억	207383	N	N	0	N	N
55	20241220	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6300	-60	5	-0.94	11707070	1858	83.36	6310	6440	6240	8260	4460	6360	6300.90	0.76	0	245	6486	6422	6336	6272	6186	6455	6305	137	1900	500	4320	10	1	27415270	1727	-12.83	0.22	12	0.01	-491.00	28019.00	9380	20231215	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20240205	5680	10.92	20241112	0.08	N	000050	500	137 억	207383	N	N	0	N	N
56	20241220	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	10	2	0.16	4617440	727	32.62	6310	6440	6250	8260	4460	6360	6351.36	0.76	0	-25	6486	6422	6336	6272	6186	6455	6305	137	1900	500	4320	10	1	27415270	1746	-12.97	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.09	5680	20241112	12.15	9380	-32.09	20240205	5680	12.15	20241112	9380	-32.09	20240205	5680	12.15	20241112	0.08	N	000050	500	137 억	207383	N	N	0	N	N
57	20241220	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	-50	5	-0.79	25240	4	0.18	6310	6310	6310	8260	4460	6360	6310.00	0.76	0	0	6486	6422	6336	6272	6186	6455	6305	137	1900	500	4320	10	1	27415270	1730	-12.85	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	207383	N	N	0	N	N
58	20241219	160102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6360	30	2	0.47	14155320	2229	89.12	6330	6400	6250	8220	4440	6330	6350.52	0.76	0	64	6443	6386	6303	6246	6163	6415	6275	137	1890	500	4300	10	1	27415270	1744	-12.95	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.20	5680	20241112	11.97	9380	-32.20	20240205	5680	11.97	20241112	9380	-32.20	20240205	5680	11.97	20241112	0.08	N	000050	500	137 억	207385	N	N	22	N	N
59	20241219	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	0	3	0.00	13354670	2103	84.09	6330	6400	6250	8220	4440	6330	6350.29	0.76	0	33	6443	6386	6303	6246	6163	6415	6275	137	1890	500	4300	10	1	27415270	1735	-12.89	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.52	5680	20241112	11.44	9380	-32.52	20240205	5680	11.44	20241112	9380	-32.52	20240205	5680	11.44	20241112	0.08	N	000050	500	137 억	207385	N	N	22	N	N
60	20241219	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6300	-30	5	-0.47	12823660	2019	80.73	6330	6400	6250	8220	4440	6330	6351.49	0.76	0	32	6443	6386	6303	6246	6163	6415	6275	137	1890	500	4300	10	1	27415270	1727	-12.83	0.22	12	0.01	-491.00	28019.00	9380	20231215	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20240205	5680	10.92	20241112	0.08	N	000050	500	137 억	207385	N	N	22	N	N
61	20241219	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6360	30	2	0.47	12103150	1905	76.17	6330	6400	6250	8220	4440	6330	6353.36	0.76	0	35	6443	6386	6303	6246	6163	6415	6275	137	1890	500	4300	10	1	27415270	1744	-12.95	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.20	5680	20241112	11.97	9380	-32.20	20240205	5680	11.97	20241112	9380	-32.20	20240205	5680	11.97	20241112	0.08	N	000050	500	137 억	207385	N	N	22	N	N
62	20241219	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6360	30	2	0.47	5970860	942	37.66	6330	6400	6250	8220	4440	6330	6338.49	0.76	0	24	6443	6386	6303	6246	6163	6415	6275	137	1890	500	4300	10	1	27415270	1744	-12.95	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.20	5680	20241112	11.97	9380	-32.20	20240205	5680	11.97	20241112	9380	-32.20	20240205	5680	11.97	20241112	0.08	N	000050	500	137 억	207385	N	N	22	N	N
63	20241219	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	40	2	0.63	3356910	531	21.23	6330	6400	6250	8220	4440	6330	6321.86	0.76	0	16	6443	6386	6303	6246	6163	6415	6275	137	1890	500	4300	10	1	27415270	1746	-12.97	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.09	5680	20241112	12.15	9380	-32.09	20240205	5680	12.15	20241112	9380	-32.09	20240205	5680	12.15	20241112	0.08	N	000050	500	137 억	207385	N	N	22	N	N
64	20241219	100102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6390	60	2	0.95	2886400	457	18.27	6330	6400	6250	8220	4440	6330	6315.97	0.76	0	12	6443	6386	6303	6246	6163	6415	6275	137	1890	500	4300	10	1	27415270	1752	-13.01	0.23	12	0.00	-491.00	28019.00	9380	20231215	-31.88	5680	20241112	12.50	9380	-31.88	20240205	5680	12.50	20241112	9380	-31.88	20240205	5680	12.50	20241112	0.08	N	000050	500	137 억	207385	N	N	22	N	N
65	20241219	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	0	3	0.00	31650	5	0.20	6330	6330	6330	8220	4440	6330	6330.00	0.76	0	0	6443	6386	6303	6246	6163	6415	6275	137	1890	500	4300	10	1	27415270	1735	-12.89	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.52	5680	20241112	11.44	9380	-32.52	20240205	5680	11.44	20241112	9380	-32.52	20240205	5680	11.44	20241112	0.08	N	000050	500	137 억	207385	N	N	22	N	N
66	20241218	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	-50	5	-0.78	15728700	2499	92.35	6220	6360	6220	8290	4470	6380	6294.00	0.76	0	14	6480	6430	6330	6280	6180	6455	6305	137	1910	500	4330	10	1	27415270	1735	-12.89	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.52	5680	20241112	11.44	9380	-32.52	20240205	5680	11.44	20241112	9380	-32.52	20240205	5680	11.44	20241112	0.08	N	000050	500	137 억	207436	N	N	22	N	N
67	20241218	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	-50	5	-0.78	14848830	2360	87.21	6220	6360	6220	8290	4470	6380	6291.88	0.76	0	62	6480	6430	6330	6280	6180	6455	6305	137	1910	500	4330	10	1	27415270	1735	-12.89	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.52	5680	20241112	11.44	9380	-32.52	20240205	5680	11.44	20241112	9380	-32.52	20240205	5680	11.44	20241112	0.08	N	000050	500	137 억	207436	N	N	1	N	N
68	20241218	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	-70	5	-1.10	10634640	1694	62.60	6220	6360	6220	8290	4470	6380	6277.83	0.76	0	90	6480	6430	6330	6280	6180	6455	6305	137	1910	500	4330	10	1	27415270	1730	-12.85	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.73	5680	20241112	11.09	9380	-32.73	20240205	5680	11.09	20241112	9380	-32.73	20240205	5680	11.09	20241112	0.08	N	000050	500	137 억	207436	N	N	1	N	N
69	20241218	130102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	-60	5	-0.94	9611940	1532	56.61	6220	6360	6220	8290	4470	6380	6274.11	0.76	0	90	6480	6430	6330	6280	6180	6455	6305	137	1910	500	4330	10	1	27415270	1733	-12.87	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.62	5680	20241112	11.27	9380	-32.62	20240205	5680	11.27	20241112	9380	-32.62	20240205	5680	11.27	20241112	0.08	N	000050	500	137 억	207436	N	N	1	N	N
70	20241218	120102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	-60	5	-0.94	8593440	1371	50.67	6220	6360	6220	8290	4470	6380	6268.01	0.76	0	57	6480	6430	6330	6280	6180	6455	6305	137	1910	500	4330	10	1	27415270	1733	-12.87	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.62	5680	20241112	11.27	9380	-32.62	20240205	5680	11.27	20241112	9380	-32.62	20240205	5680	11.27	20241112	0.08	N	000050	500	137 억	207436	N	N	1	N	N
71	20241218	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	-90	5	-1.41	5435440	870	32.15	6220	6290	6220	8290	4470	6380	6247.63	0.76	0	59	6480	6430	6330	6280	6180	6455	6305	137	1910	500	4330	10	1	27415270	1724	-12.81	0.22	12	0.00	-491.00	28019.00	9380	20231215	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	207436	N	N	1	N	N
72	20241218	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	-100	5	-1.57	3600450	578	21.36	6220	6280	6220	8290	4470	6380	6229.15	0.76	0	177	6480	6430	6330	6280	6180	6455	6305	137	1910	500	4330	10	1	27415270	1722	-12.79	0.22	12	0.00	-491.00	28019.00	9380	20231215	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20240205	5680	10.56	20241112	0.08	N	000050	500	137 억	207436	N	N	1	N	N
73	20241218	090102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6220	-160	5	-2.51	2935840	472	17.44	6220	6220	6220	8290	4470	6380	6220.00	0.76	0	161	6480	6430	6330	6280	6180	6455	6305	137	1910	500	4330	10	1	27415270	1705	-12.67	0.22	12	0.00	-491.00	28019.00	9380	20231215	-33.69	5680	20241112	9.51	9380	-33.69	20240205	5680	9.51	20241112	9380	-33.69	20240205	5680	9.51	20241112	0.08	N	000050	500	137 억	207436	N	N	1	N	N
74	20241217	160101	55	60.00	KOSPI		N	N	N	Y	60	N	6380	80	2	1.27	17031400	2706	34.78	6300	6380	6230	8190	4410	6300	6293.94	0.76	0	167	6700	6500	6310	6110	5920	6405	6015	137	1890	500	4280	10	1	27415270	1749	-12.99	0.23	12	0.01	-491.00	28019.00	9380	20231215	-31.98	5680	20241112	12.32	9380	-31.98	20240205	5680	12.32	20241112	9380	-31.98	20240205	5680	12.32	20241112	0.08	N	000050	500	137 억	207450	N	N	1	N	N
75	20241217	150101	55	60.00	KOSPI		N	N	N	Y	60	N	6300	0	3	0.00	14978220	2384	30.64	6300	6380	6230	8190	4410	6300	6282.81	0.76	0	114	6700	6500	6310	6110	5920	6405	6015	137	1890	500	4280	10	1	27415270	1727	-12.83	0.22	12	0.01	-491.00	28019.00	9380	20231215	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20240205	5680	10.92	20241112	0.08	N	000050	500	137 억	207450	N	N	1	N	N
76	20241217	140101	55	60.00	KOSPI		N	N	N	Y	60	N	6230	-70	5	-1.11	11525450	1833	23.56	6300	6380	6230	8190	4410	6300	6287.75	0.76	0	306	6700	6500	6310	6110	5920	6405	6015	137	1890	500	4280	10	1	27415270	1708	-12.69	0.22	12	0.01	-491.00	28019.00	9380	20231215	-33.58	5680	20241112	9.68	9380	-33.58	20240205	5680	9.68	20241112	9380	-33.58	20240205	5680	9.68	20241112	0.08	N	000050	500	137 억	207450	N	N	1	N	N
77	20241217	130101	55	60.00	KOSPI		N	N	N	Y	60	N	6290	-10	5	-0.16	6165660	976	12.54	6300	6380	6230	8190	4410	6300	6317.27	0.76	0	116	6700	6500	6310	6110	5920	6405	6015	137	1890	500	4280	10	1	27415270	1724	-12.81	0.22	12	0.00	-491.00	28019.00	9380	20231215	-32.94	5680	20241112	10.74	9380	-32.94	20240205	5680	10.74	20241112	9380	-32.94	20240205	5680	10.74	20241112	0.08	N	000050	500	137 억	207450	N	N	1	N	N
78	20241217	120101	55	60.00	KOSPI		N	N	N	Y	60	N	6300	0	3	0.00	5801110	918	11.80	6300	6380	6230	8190	4410	6300	6319.29	0.76	0	91	6700	6500	6310	6110	5920	6405	6015	137	1890	500	4280	10	1	27415270	1727	-12.83	0.22	12	0.00	-491.00	28019.00	9380	20231215	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20240205	5680	10.92	20241112	0.08	N	000050	500	137 억	207450	N	N	1	N	N
79	20241217	110102	55	60.00	KOSPI		N	N	N	Y	60	N	6340	40	2	0.63	1868240	297	3.82	6300	6380	6230	8190	4410	6300	6290.37	0.76	0	49	6700	6500	6310	6110	5920	6405	6015	137	1890	500	4280	10	1	27415270	1738	-12.91	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.41	5680	20241112	11.62	9380	-32.41	20240205	5680	11.62	20241112	9380	-32.41	20240205	5680	11.62	20241112	0.08	N	000050	500	137 억	207450	N	N	1	N	N
80	20241217	100102	55	60.00	KOSPI		N	N	N	Y	60	N	6320	20	2	0.32	979060	156	2.01	6300	6380	6230	8190	4410	6300	6276.03	0.76	0	24	6700	6500	6310	6110	5920	6405	6015	137	1890	500	4280	10	1	27415270	1733	-12.87	0.23	12	0.00	-491.00	28019.00	9380	20231215	-32.62	5680	20241112	11.27	9380	-32.62	20240205	5680	11.27	20241112	9380	-32.62	20240205	5680	11.27	20241112	0.08	N	000050	500	137 억	207450	N	N	1	N	N
81	20241217	090101	55	60.00	KOSPI		N	N	N	Y	60	N	6300	0	3	0.00	25200	4	0.05	6300	6300	6300	8190	4410	6300	6300.00	0.76	0	4	6700	6500	6310	6110	5920	6405	6015	137	1890	500	4280	10	1	27415270	1727	-12.83	0.22	12	0.00	-491.00	28019.00	9380	20231215	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20240205	5680	10.92	20241112	0.08	N	000050	500	137 억	207450	N	N	1	N	N
82	20241216	160101	55	60.00	KOSPI		N	N	N	Y	60	N	6300	0	3	0.00	48794270	7777	123.35	6510	6510	6120	8190	4410	6300	6274.11	0.76	0	-1341	6553	6426	6323	6196	6093	6375	6145	137	1890	500	4280	10	1	27415270	1727	-12.83	0.22	12	0.03	-491.00	28019.00	9380	20231215	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20240205	5680	10.92	20241112	0.08	N	000050	500	137 억	207626	N	N	1	N	N
83	20241216	150101	55	60.00	KOSPI		N	N	N	Y	60	N	6340	40	2	0.63	47203810	7525	119.35	6510	6510	6120	8190	4410	6300	6272.93	0.76	0	-1290	6553	6426	6323	6196	6093	6375	6145	137	1890	500	4280	10	1	27415270	1738	-12.91	0.23	12	0.03	-491.00	28019.00	9380	20231215	-32.41	5680	20241112	11.62	9380	-32.41	20240205	5680	11.62	20241112	9380	-32.41	20240205	5680	11.62	20241112	0.08	N	000050	500	137 억	207626	N	N	29	N	N
84	20241216	140101	55	60.00	KOSPI		N	N	N	Y	60	N	6340	40	2	0.63	46272980	7378	117.02	6510	6510	6120	8190	4410	6300	6271.75	0.76	0	-1292	6553	6426	6323	6196	6093	6375	6145	137	1890	500	4280	10	1	27415270	1738	-12.91	0.23	12	0.03	-491.00	28019.00	9380	20231215	-32.41	5680	20241112	11.62	9380	-32.41	20240205	5680	11.62	20241112	9380	-32.41	20240205	5680	11.62	20241112	0.08	N	000050	500	137 억	207626	N	N	29	N	N
85	20241216	130101	55	60.00	KOSPI		N	N	N	Y	60	N	6240	-60	5	-0.95	30571440	4897	77.67	6510	6510	6120	8190	4410	6300	6242.89	0.76	0	-1113	6553	6426	6323	6196	6093	6375	6145	137	1890	500	4280	10	1	27415270	1711	-12.71	0.22	12	0.02	-491.00	28019.00	9380	20231215	-33.48	5680	20241112	9.86	9380	-33.48	20240205	5680	9.86	20241112	9380	-33.48	20240205	5680	9.86	20241112	0.08	N	000050	500	137 억	207626	N	N	29	N	N
86	20241216	120101	55	60.00	KOSPI		N	N	N	Y	60	N	6220	-80	5	-1.27	27679680	4433	70.31	6510	6510	6120	8190	4410	6300	6244.01	0.76	0	-822	6553	6426	6323	6196	6093	6375	6145	137	1890	500	4280	10	1	27415270	1705	-12.67	0.22	12	0.02	-491.00	28019.00	9380	20231215	-33.69	5680	20241112	9.51	9380	-33.69	20240205	5680	9.51	20241112	9380	-33.69	20240205	5680	9.51	20241112	0.08	N	000050	500	137 억	207626	N	N	29	N	N
87	20241216	110101	55	60.00	KOSPI		N	N	N	Y	60	N	6180	-120	5	-1.90	18367130	2935	46.55	6510	6510	6120	8190	4410	6300	6257.97	0.76	0	-551	6553	6426	6323	6196	6093	6375	6145	137	1890	500	4280	10	1	27415270	1694	-12.59	0.22	12	0.01	-491.00	28019.00	9380	20231215	-34.12	5680	20241112	8.80	9380	-34.12	20240205	5680	8.80	20241112	9380	-34.12	20240205	5680	8.80	20241112	0.08	N	000050	500	137 억	207626	N	N	29	N	N
88	20241216	100101	55	60.00	KOSPI		N	N	N	Y	60	N	6190	-110	5	-1.75	15260030	2432	38.57	6510	6510	6120	8190	4410	6300	6274.68	0.76	0	-220	6553	6426	6323	6196	6093	6375	6145	137	1890	500	4280	10	1	27415270	1697	-12.61	0.22	12	0.01	-491.00	28019.00	9380	20231215	-34.01	5680	20241112	8.98	9380	-34.01	20240205	5680	8.98	20241112	9380	-34.01	20240205	5680	8.98	20241112	0.08	N	000050	500	137 억	207626	N	N	29	N	N
89	20241216	090102	55	60.00	KOSPI		N	N	N	Y	60	N	6510	210	2	3.33	5097330	783	12.42	6510	6510	6510	8190	4410	6300	6510.00	0.76	0	0	6553	6426	6323	6196	6093	6375	6145	137	1890	500	4280	10	1	27415270	1785	-13.26	0.23	12	0.00	-491.00	28019.00	9380	20231215	-30.60	5680	20241112	14.61	9380	-30.60	20240205	5680	14.61	20241112	9380	-30.60	20240205	5680	14.61	20241112	0.08	N	000050	500	137 억	207626	N	N	29	N	N
90	20241213	160101	55	60.00	KOSPI		N	N	N	Y	60	N	6300	-80	5	-1.25	39941540	6305	221.62	6450	6450	6220	8290	4470	6380	6334.90	0.76	0	273	6600	6490	6270	6160	5940	6545	6215	137	1910	500	4330	10	1	27415270	1727	-12.83	0.22	12	0.02	-491.00	28019.00	9380	20231215	-32.84	5680	20241112	10.92	9380	-32.84	20240205	5680	10.92	20241112	9380	-32.84	20231215	5680	10.92	20241112	0.08	N	000050	500	137 억	207456	N	N	29	N	N
91	20241213	150101	55	60.00	KOSPI		N	N	N	Y	60	N	6270	-110	5	-1.72	36430650	5747	202.00	6450	6450	6220	8290	4470	6380	6339.07	0.76	0	323	6600	6490	6270	6160	5940	6545	6215	137	1910	500	4330	10	1	27415270	1719	-12.77	0.22	12	0.02	-491.00	28019.00	9380	20231215	-33.16	5680	20241112	10.39	9380	-33.16	20240205	5680	10.39	20241112	9380	-33.16	20231215	5680	10.39	20241112	0.08	N	000050	500	137 억	207456	N	N	0	N	N
92	20241213	140101	55	60.00	KOSPI		N	N	N	Y	60	N	6280	-100	5	-1.57	35854650	5655	198.77	6450	6450	6220	8290	4470	6380	6340.34	0.76	0	358	6600	6490	6270	6160	5940	6545	6215	137	1910	500	4330	10	1	27415270	1722	-12.79	0.22	12	0.02	-491.00	28019.00	9380	20231215	-33.05	5680	20241112	10.56	9380	-33.05	20240205	5680	10.56	20241112	9380	-33.05	20231215	5680	10.56	20241112	0.08	N	000050	500	137 억	207456	N	N	0	N	N
93	20241213	130101	55	60.00	KOSPI		N	N	N	Y	60	N	6370	-10	5	-0.16	20462180	3213	112.93	6450	6450	6310	8290	4470	6380	6368.56	0.76	0	151	6600	6490	6270	6160	5940	6545	6215	137	1910	500	4330	10	1	27415270	1746	-12.97	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.09	5680	20241112	12.15	9380	-32.09	20240205	5680	12.15	20241112	9380	-32.09	20231215	5680	12.15	20241112	0.08	N	000050	500	137 억	207456	N	N	0	N	N
94	20241213	120101	55	60.00	KOSPI		N	N	N	Y	60	N	6360	-20	5	-0.31	20143740	3163	111.18	6450	6450	6310	8290	4470	6380	6368.56	0.76	0	106	6600	6490	6270	6160	5940	6545	6215	137	1910	500	4330	10	1	27415270	1744	-12.95	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.20	5680	20241112	11.97	9380	-32.20	20240205	5680	11.97	20241112	9380	-32.20	20231215	5680	11.97	20241112	0.08	N	000050	500	137 억	207456	N	N	0	N	N
95	20241213	110101	55	60.00	KOSPI		N	N	N	Y	60	N	6380	0	3	0.00	18593270	2919	102.60	6450	6450	6310	8290	4470	6380	6369.74	0.76	0	117	6600	6490	6270	6160	5940	6545	6215	137	1910	500	4330	10	1	27415270	1749	-12.99	0.23	12	0.01	-491.00	28019.00	9380	20231215	-31.98	5680	20241112	12.32	9380	-31.98	20240205	5680	12.32	20241112	9380	-31.98	20231215	5680	12.32	20241112	0.08	N	000050	500	137 억	207456	N	N	0	N	N
96	20241213	100101	55	60.00	KOSPI		N	N	N	Y	60	N	6350	-30	5	-0.47	14439450	2265	79.61	6450	6450	6310	8290	4470	6380	6375.03	0.76	0	94	6600	6490	6270	6160	5940	6545	6215	137	1910	500	4330	10	1	27415270	1741	-12.93	0.23	12	0.01	-491.00	28019.00	9380	20231215	-32.30	5680	20241112	11.80	9380	-32.30	20240205	5680	11.80	20241112	9380	-32.30	20231215	5680	11.80	20241112	0.08	N	000050	500	137 억	207456	N	N	0	N	N
97	20241213	090101	55	60.00	KOSPI		N	N	N	Y	60	N	6410	30	2	0.47	1392000	216	7.59	6450	6450	6410	8290	4470	6380	6444.44	0.76	0	-49	6600	6490	6270	6160	5940	6545	6215	137	1910	500	4330	10	1	27415270	1757	-13.05	0.23	12	0.00	-491.00	28019.00	9380	20231215	-31.66	5680	20241112	12.85	9380	-31.66	20240205	5680	12.85	20241112	9380	-31.66	20231215	5680	12.85	20241112	0.08	N	000050	500	137 억	207456	N	N	0	N	N
98	20241212	160101	55	60.00	KOSPI		N	N	N	Y	60	N	6380	280	2	4.59	17910880	2845	56.20	6140	6380	6050	7930	4270	6100	6295.56	0.76	0	1812	6313	6206	6083	5976	5853	6260	6030	137	1830	500	4140	10	1	27415270	1749	-12.99	0.23	12	0.01	-491.00	28019.00	9380	20231215	-31.98	5680	20241112	12.32	9380	-31.98	20240205	5680	12.32	20241112	9380	-31.98	20231215	5680	12.32	20241112	0.08	N	000050	500	137 억	207576	N	N	0	N	N
99	20241212	150101	55	60.00	KOSPI		N	N	N	Y	60	N	6180	80	2	1.31	4816700	786	15.53	6140	6190	6050	7930	4270	6100	6128.12	0.76	0	19	6313	6206	6083	5976	5853	6260	6030	137	1830	500	4140	10	1	27415270	1694	-12.59	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.12	5680	20241112	8.80	9380	-34.12	20240205	5680	8.80	20241112	9380	-34.12	20231215	5680	8.80	20241112	0.08	N	000050	500	137 억	207576	N	N	0	N	N
100	20241212	140102	55	60.00	KOSPI		N	N	N	Y	60	N	6150	50	2	0.82	3910020	639	12.62	6140	6190	6050	7930	4270	6100	6118.97	0.76	0	-51	6313	6206	6083	5976	5853	6260	6030	137	1830	500	4140	10	1	27415270	1686	-12.53	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.43	5680	20241112	8.27	9380	-34.43	20240205	5680	8.27	20241112	9380	-34.43	20231215	5680	8.27	20241112	0.08	N	000050	500	137 억	207576	N	N	0	N	N
101	20241212	130102	55	60.00	KOSPI		N	N	N	Y	60	N	6090	-10	5	-0.16	2610240	428	8.46	6140	6140	6050	7930	4270	6100	6098.69	0.76	0	-36	6313	6206	6083	5976	5853	6260	6030	137	1830	500	4140	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.08	N	000050	500	137 억	207576	N	N	0	N	N
102	20241212	120101	55	60.00	KOSPI		N	N	N	Y	60	N	6110	10	2	0.16	2591950	425	8.40	6140	6140	6050	7930	4270	6100	6098.71	0.76	0	-36	6313	6206	6083	5976	5853	6260	6030	137	1830	500	4140	10	1	27415270	1675	-12.44	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.86	5680	20241112	7.57	9380	-34.86	20240205	5680	7.57	20241112	9380	-34.86	20231215	5680	7.57	20241112	0.08	N	000050	500	137 억	207576	N	N	0	N	N
103	20241212	110101	55	60.00	KOSPI		N	N	N	Y	60	N	6090	-10	5	-0.16	2585840	424	8.38	6140	6140	6050	7930	4270	6100	6098.68	0.76	0	-36	6313	6206	6083	5976	5853	6260	6030	137	1830	500	4140	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.08	N	000050	500	137 억	207576	N	N	0	N	N
104	20241212	100102	55	60.00	KOSPI		N	N	N	Y	60	N	6100	0	3	0.00	787130	129	2.55	6140	6140	6050	7930	4270	6100	6101.78	0.76	0	-11	6313	6206	6083	5976	5853	6260	6030	137	1830	500	4140	10	1	27415270	1672	-12.42	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.97	5680	20241112	7.39	9380	-34.97	20240205	5680	7.39	20241112	9380	-34.97	20231215	5680	7.39	20241112	0.08	N	000050	500	137 억	207576	N	N	0	N	N
105	20241212	090101	55	60.00	KOSPI		N	N	N	Y	60	N	6140	40	2	0.66	307000	50	0.99	6140	6140	6140	7930	4270	6100	6140.00	0.76	0	-7	6313	6206	6083	5976	5853	6260	6030	137	1830	500	4140	10	1	27415270	1683	-12.51	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.54	5680	20241112	8.10	9380	-34.54	20240205	5680	8.10	20241112	9380	-34.54	20231215	5680	8.10	20241112	0.08	N	000050	500	137 억	207576	N	N	0	N	N
106	20241211	160101	55	60.00	KOSPI		N	N	N	Y	60	N	6100	70	2	1.16	30579780	5052	36.30	6050	6190	5960	7830	4230	6030	6053.00	0.76	0	-1157	6310	6170	6070	5930	5830	6240	6000	137	1800	500	4100	10	1	27415270	1672	-12.42	0.22	12	0.02	-491.00	28019.00	9380	20231215	-34.97	5680	20241112	7.39	9380	-34.97	20240205	5680	7.39	20241112	9380	-34.97	20231215	5680	7.39	20241112	0.08	N	000050	500	137 억	207516	N	N	0	N	N
107	20241211	150101	55	60.00	KOSPI		N	N	N	Y	60	N	6080	50	2	0.83	29841750	4931	35.43	6050	6190	5960	7830	4230	6030	6051.87	0.76	0	-1210	6310	6170	6070	5930	5830	6240	6000	137	1800	500	4100	10	1	27415270	1667	-12.38	0.22	12	0.02	-491.00	28019.00	9380	20231215	-35.18	5680	20241112	7.04	9380	-35.18	20240205	5680	7.04	20241112	9380	-35.18	20231215	5680	7.04	20241112	0.08	N	000050	500	137 억	207516	N	N	0	N	N
108	20241211	140101	55	60.00	KOSPI		N	N	N	Y	60	N	6090	60	2	1.00	29439840	4865	34.96	6050	6190	5960	7830	4230	6030	6051.35	0.76	0	-1210	6310	6170	6070	5930	5830	6240	6000	137	1800	500	4100	10	1	27415270	1670	-12.40	0.22	12	0.02	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.08	N	000050	500	137 억	207516	N	N	0	N	N
109	20241211	130101	55	60.00	KOSPI		N	N	N	Y	60	N	6100	70	2	1.16	28124910	4649	33.41	6050	6190	5960	7830	4230	6030	6049.67	0.76	0	-1125	6310	6170	6070	5930	5830	6240	6000	137	1800	500	4100	10	1	27415270	1672	-12.42	0.22	12	0.02	-491.00	28019.00	9380	20231215	-34.97	5680	20241112	7.39	9380	-34.97	20240205	5680	7.39	20241112	9380	-34.97	20231215	5680	7.39	20241112	0.08	N	000050	500	137 억	207516	N	N	0	N	N
110	20241211	120101	55	60.00	KOSPI		N	N	N	Y	60	N	6100	70	2	1.16	27686200	4577	32.89	6050	6190	5960	7830	4230	6030	6048.98	0.76	0	-1148	6310	6170	6070	5930	5830	6240	6000	137	1800	500	4100	10	1	27415270	1672	-12.42	0.22	12	0.02	-491.00	28019.00	9380	20231215	-34.97	5680	20241112	7.39	9380	-34.97	20240205	5680	7.39	20241112	9380	-34.97	20231215	5680	7.39	20241112	0.08	N	000050	500	137 억	207516	N	N	0	N	N
111	20241211	110101	55	60.00	KOSPI		N	N	N	Y	60	N	6090	60	2	1.00	27509560	4548	32.68	6050	6190	5960	7830	4230	6030	6048.72	0.76	0	-1171	6310	6170	6070	5930	5830	6240	6000	137	1800	500	4100	10	1	27415270	1670	-12.40	0.22	12	0.02	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.08	N	000050	500	137 억	207516	N	N	0	N	N
112	20241211	100101	55	60.00	KOSPI		N	N	N	Y	60	N	6020	-10	5	-0.17	11763300	1957	14.06	6050	6070	5960	7830	4230	6030	6010.88	0.76	0	313	6310	6170	6070	5930	5830	6240	6000	137	1800	500	4100	10	1	27415270	1650	-12.26	0.21	12	0.01	-491.00	28019.00	9380	20231215	-35.82	5680	20241112	5.99	9380	-35.82	20240205	5680	5.99	20241112	9380	-35.82	20231215	5680	5.99	20241112	0.08	N	000050	500	137 억	207516	N	N	0	N	N
113	20241211	090101	55	60.00	KOSPI		N	N	N	Y	60	N	6030	0	3	0.00	0	0	0.00	0	0	0	7830	4230	6030	0.00	0.76	0	0	6310	6170	6070	5930	5830	6240	6000	137	1800	500	4100	10	1	27415270	1653	-12.28	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.08	N	000050	500	137 억	207516	N	N	0	N	N
114	20241210	160102	55	60.00	KOSPI		N	N	N	Y	60	N	6030	30	2	0.50	84401020	13916	103.45	6000	6210	5970	7800	4200	6000	6065.03	0.76	0	1779	6066	6032	5966	5932	5866	6050	5950	137	1800	500	4080	10	1	27415270	1653	-12.28	0.22	12	0.05	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.07	N	000050	500	137 억	207367	N	N	0	N	N
115	20241210	150101	55	60.00	KOSPI		N	N	N	Y	60	N	6060	60	2	1.00	79528250	13108	97.44	6000	6210	5970	7800	4200	6000	6067.15	0.76	0	2026	6066	6032	5966	5932	5866	6050	5950	137	1800	500	4080	10	1	27415270	1661	-12.34	0.22	12	0.05	-491.00	28019.00	9380	20231215	-35.39	5680	20241112	6.69	9380	-35.39	20240205	5680	6.69	20241112	9380	-35.39	20231215	5680	6.69	20241112	0.07	N	000050	500	137 억	207367	N	N	0	N	N
116	20241210	140101	55	60.00	KOSPI		N	N	N	Y	60	N	6020	20	2	0.33	73431860	12097	89.93	6000	6210	5970	7800	4200	6000	6070.25	0.76	0	2007	6066	6032	5966	5932	5866	6050	5950	137	1800	500	4080	10	1	27415270	1650	-12.26	0.21	12	0.04	-491.00	28019.00	9380	20231215	-35.82	5680	20241112	5.99	9380	-35.82	20240205	5680	5.99	20241112	9380	-35.82	20231215	5680	5.99	20241112	0.07	N	000050	500	137 억	207367	N	N	0	N	N
117	20241210	130101	55	60.00	KOSPI		N	N	N	Y	60	N	6070	70	2	1.17	60570990	9971	74.12	6000	6210	5970	7800	4200	6000	6074.72	0.76	0	578	6066	6032	5966	5932	5866	6050	5950	137	1800	500	4080	10	1	27415270	1664	-12.36	0.22	12	0.04	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.07	N	000050	500	137 억	207367	N	N	0	N	N
118	20241210	120101	55	60.00	KOSPI		N	N	N	Y	60	N	5990	-10	5	-0.17	29442470	4902	36.44	6000	6200	5970	7800	4200	6000	6006.22	0.76	0	442	6066	6032	5966	5932	5866	6050	5950	137	1800	500	4080	10	1	27415270	1642	-12.20	0.21	12	0.02	-491.00	28019.00	9380	20231215	-36.14	5680	20241112	5.46	9380	-36.14	20240205	5680	5.46	20241112	9380	-36.14	20231215	5680	5.46	20241112	0.07	N	000050	500	137 억	207367	N	N	0	N	N
119	20241210	110101	55	60.00	KOSPI		N	N	N	Y	60	N	6050	50	2	0.83	19715530	3280	24.38	6000	6200	5980	7800	4200	6000	6010.83	0.76	0	322	6066	6032	5966	5932	5866	6050	5950	137	1800	500	4080	10	1	27415270	1659	-12.32	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.50	5680	20241112	6.51	9380	-35.50	20240205	5680	6.51	20241112	9380	-35.50	20231215	5680	6.51	20241112	0.07	N	000050	500	137 억	207367	N	N	0	N	N
120	20241210	100101	55	60.00	KOSPI		N	N	N	Y	60	N	6060	60	2	1.00	17190580	2863	21.28	6000	6200	5980	7800	4200	6000	6004.39	0.76	0	258	6066	6032	5966	5932	5866	6050	5950	137	1800	500	4080	10	1	27415270	1661	-12.34	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.39	5680	20241112	6.69	9380	-35.39	20240205	5680	6.69	20241112	9380	-35.39	20231215	5680	6.69	20241112	0.07	N	000050	500	137 억	207367	N	N	0	N	N
121	20241210	090102	55	60.00	KOSPI		N	N	N	Y	60	N	6000	0	3	0.00	246000	41	0.30	6000	6000	6000	7800	4200	6000	6000.00	0.76	0	2	6066	6032	5966	5932	5866	6050	5950	137	1800	500	4080	10	1	27415270	1645	-12.22	0.21	12	0.00	-491.00	28019.00	9380	20231215	-36.03	5680	20241112	5.63	9380	-36.03	20240205	5680	5.63	20241112	9380	-36.03	20231215	5680	5.63	20241112	0.07	N	000050	500	137 억	207367	N	N	0	N	N
122	20241209	160101	55	60.00	KOSPI		N	N	N	Y	60	N	6000	60	2	1.01	80258410	13452	64.37	5980	6000	5900	7720	4160	5940	5966.28	0.76	0	-1786	6420	6180	6060	5820	5700	6120	5760	137	1780	500	4030	10	1	27415270	1645	-12.22	0.21	12	0.05	-491.00	28019.00	9380	20231215	-36.03	5680	20241112	5.63	9380	-36.03	20240205	5680	5.63	20241112	9380	-36.03	20231215	5680	5.63	20241112	0.08	N	000050	500	137 억	209256	N	N	0	N	N
123	20241209	150101	55	60.00	KOSPI		N	N	N	Y	60	N	5960	20	2	0.34	74287070	12451	59.58	5980	6000	5900	7720	4160	5940	5966.35	0.76	0	-1765	6420	6180	6060	5820	5700	6120	5760	137	1780	500	4030	10	1	27415270	1634	-12.14	0.21	12	0.05	-491.00	28019.00	9380	20231215	-36.46	5680	20241112	4.93	9380	-36.46	20240205	5680	4.93	20241112	9380	-36.46	20231215	5680	4.93	20241112	0.08	N	000050	500	137 억	209256	N	N	0	N	N
124	20241209	140101	55	60.00	KOSPI		N	N	N	Y	60	N	5950	10	2	0.17	63307570	10610	50.77	5980	6000	5900	7720	4160	5940	5966.78	0.76	0	-1738	6420	6180	6060	5820	5700	6120	5760	137	1780	500	4030	10	1	27415270	1631	-12.12	0.21	12	0.04	-491.00	28019.00	9380	20231215	-36.57	5680	20241112	4.75	9380	-36.57	20240205	5680	4.75	20241112	9380	-36.57	20231215	5680	4.75	20241112	0.08	N	000050	500	137 억	209256	N	N	0	N	N
125	20241209	130102	55	60.00	KOSPI		N	N	N	Y	60	N	5970	30	2	0.51	50354820	8442	40.40	5980	6000	5900	7720	4160	5940	5964.80	0.76	0	-1847	6420	6180	6060	5820	5700	6120	5760	137	1780	500	4030	10	1	27415270	1637	-12.16	0.21	12	0.03	-491.00	28019.00	9380	20231215	-36.35	5680	20241112	5.11	9380	-36.35	20240205	5680	5.11	20241112	9380	-36.35	20231215	5680	5.11	20241112	0.08	N	000050	500	137 억	209256	N	N	0	N	N
126	20241209	120101	55	60.00	KOSPI		N	N	N	Y	60	N	5980	40	2	0.67	43332920	7264	34.76	5980	6000	5900	7720	4160	5940	5965.44	0.76	0	-1845	6420	6180	6060	5820	5700	6120	5760	137	1780	500	4030	10	1	27415270	1639	-12.18	0.21	12	0.03	-491.00	28019.00	9380	20231215	-36.25	5680	20241112	5.28	9380	-36.25	20240205	5680	5.28	20241112	9380	-36.25	20231215	5680	5.28	20241112	0.08	N	000050	500	137 억	209256	N	N	0	N	N
127	20241209	110102	55	60.00	KOSPI		N	N	N	Y	60	N	5970	30	2	0.51	40621000	6810	32.59	5980	6000	5900	7720	4160	5940	5964.90	0.76	0	-1867	6420	6180	6060	5820	5700	6120	5760	137	1780	500	4030	10	1	27415270	1637	-12.16	0.21	12	0.02	-491.00	28019.00	9380	20231215	-36.35	5680	20241112	5.11	9380	-36.35	20240205	5680	5.11	20241112	9380	-36.35	20231215	5680	5.11	20241112	0.08	N	000050	500	137 억	209256	N	N	0	N	N
128	20241209	100102	55	60.00	KOSPI		N	N	N	Y	60	N	5980	40	2	0.67	36911200	6189	29.62	5980	6000	5900	7720	4160	5940	5964.00	0.76	0	-1864	6420	6180	6060	5820	5700	6120	5760	137	1780	500	4030	10	1	27415270	1639	-12.18	0.21	12	0.02	-491.00	28019.00	9380	20231215	-36.25	5680	20241112	5.28	9380	-36.25	20240205	5680	5.28	20241112	9380	-36.25	20231215	5680	5.28	20241112	0.08	N	000050	500	137 억	209256	N	N	0	N	N
129	20241209	090101	55	60.00	KOSPI		N	N	N	Y	60	N	6000	60	2	1.01	395680	66	0.32	5980	6000	5980	7720	4160	5940	5995.15	0.76	0	0	6420	6180	6060	5820	5700	6120	5760	137	1780	500	4030	10	1	27415270	1645	-12.22	0.21	12	0.00	-491.00	28019.00	9380	20231215	-36.03	5680	20241112	5.63	9380	-36.03	20240205	5680	5.63	20241112	9380	-36.03	20231215	5680	5.63	20241112	0.08	N	000050	500	137 억	209256	N	N	0	N	N
130	20241206	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5940	-90	5	-1.49	127065190	20861	1140.57	6300	6300	5940	7830	4230	6030	6091.08	0.76	0	-6553	6183	6106	6053	5976	5923	6080	5950	137	1800	500	4100	10	1	27415270	1628	-12.10	0.21	12	0.08	-491.00	28019.00	9380	20231215	-36.67	5680	20241112	4.58	9380	-36.67	20240205	5680	4.58	20241112	9380	-36.67	20231215	5680	4.58	20241112	0.09	N	000050	500	137 억	208953	N	N	0	N	N
131	20241206	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	80	2	1.33	78336870	12658	692.07	6300	6300	5980	7830	4230	6030	6188.72	0.76	0	1510	6183	6106	6053	5976	5923	6080	5950	137	1800	500	4100	10	1	27415270	1675	-12.44	0.22	12	0.05	-491.00	28019.00	9380	20231215	-34.86	5680	20241112	7.57	9380	-34.86	20240205	5680	7.57	20241112	9380	-34.86	20231215	5680	7.57	20241112	0.09	N	000050	500	137 억	208953	N	N	0	N	N
132	20241206	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6070	40	2	0.66	74274580	11993	655.71	6300	6300	5980	7830	4230	6030	6193.16	0.76	0	1589	6183	6106	6053	5976	5923	6080	5950	137	1800	500	4100	10	1	27415270	1664	-12.36	0.22	12	0.04	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.09	N	000050	500	137 억	208953	N	N	0	N	N
133	20241206	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	100	2	1.66	68052320	10970	599.78	6300	6300	5980	7830	4230	6030	6203.49	0.76	0	1238	6183	6106	6053	5976	5923	6080	5950	137	1800	500	4100	10	1	27415270	1681	-12.48	0.22	12	0.04	-491.00	28019.00	9380	20231215	-34.65	5680	20241112	7.92	9380	-34.65	20240205	5680	7.92	20241112	9380	-34.65	20231215	5680	7.92	20241112	0.09	N	000050	500	137 억	208953	N	N	0	N	N
134	20241206	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	80	2	1.33	65795370	10601	579.61	6300	6300	5980	7830	4230	6030	6206.52	0.76	0	939	6183	6106	6053	5976	5923	6080	5950	137	1800	500	4100	10	1	27415270	1675	-12.44	0.22	12	0.04	-491.00	28019.00	9380	20231215	-34.86	5680	20241112	7.57	9380	-34.86	20240205	5680	7.57	20241112	9380	-34.86	20231215	5680	7.57	20241112	0.09	N	000050	500	137 억	208953	N	N	0	N	N
135	20241206	110102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	60	2	1.00	50656980	8116	443.74	6300	6300	5980	7830	4230	6030	6241.62	0.76	0	-407	6183	6106	6053	5976	5923	6080	5950	137	1800	500	4100	10	1	27415270	1670	-12.40	0.22	12	0.03	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.09	N	000050	500	137 억	208953	N	N	0	N	N
136	20241206	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6070	40	2	0.66	46707010	7467	408.26	6300	6300	5980	7830	4230	6030	6255.12	0.76	0	-375	6183	6106	6053	5976	5923	6080	5950	137	1800	500	4100	10	1	27415270	1664	-12.36	0.22	12	0.03	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.09	N	000050	500	137 억	208953	N	N	0	N	N
137	20241206	090102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6150	120	2	1.99	39026470	6207	339.37	6300	6300	5980	7830	4230	6030	6287.49	0.76	0	-353	6183	6106	6053	5976	5923	6080	5950	137	1800	500	4100	10	1	27415270	1686	-12.53	0.22	12	0.02	-491.00	28019.00	9380	20231215	-34.43	5680	20241112	8.27	9380	-34.43	20240205	5680	8.27	20241112	9380	-34.43	20231215	5680	8.27	20241112	0.09	N	000050	500	137 억	208953	N	N	0	N	N
138	20241205	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-20	5	-0.33	11059050	1829	61.09	6090	6130	6000	7860	4240	6050	6046.50	0.76	0	62	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1653	-12.28	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
139	20241205	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6040	-10	5	-0.17	6810720	1125	37.58	6090	6130	6000	7860	4240	6050	6053.97	0.76	0	41	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1656	-12.30	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.61	5680	20241112	6.34	9380	-35.61	20240205	5680	6.34	20241112	9380	-35.61	20231215	5680	6.34	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
140	20241205	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6040	-10	5	-0.17	5614180	926	30.93	6090	6130	6000	7860	4240	6050	6062.83	0.76	0	39	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1656	-12.30	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.61	5680	20241112	6.34	9380	-35.61	20240205	5680	6.34	20241112	9380	-35.61	20231215	5680	6.34	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
141	20241205	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6070	20	2	0.33	5408500	892	29.79	6090	6130	6000	7860	4240	6050	6063.34	0.76	0	40	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1664	-12.36	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
142	20241205	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6070	20	2	0.33	5293190	873	29.16	6090	6130	6000	7860	4240	6050	6063.22	0.76	0	22	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1664	-12.36	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
143	20241205	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	70	2	1.16	2718350	449	15.00	6090	6130	6000	7860	4240	6050	6054.23	0.76	0	8	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1678	-12.46	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.75	5680	20241112	7.75	9380	-34.75	20240205	5680	7.75	20241112	9380	-34.75	20231215	5680	7.75	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
144	20241205	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-20	5	-0.33	1753720	290	9.69	6090	6110	6000	7860	4240	6050	6047.31	0.76	0	11	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1653	-12.28	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
145	20241205	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	40	2	0.66	736890	121	4.04	6090	6090	6090	7860	4240	6050	6090.00	0.76	0	-7	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
146	20241204	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6050	-10	5	-0.17	17962340	2994	157.99	6040	6200	5940	7870	4250	6060	5999.45	0.76	0	3	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1659	-12.32	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.50	5680	20241112	6.51	9380	-35.50	20240205	5680	6.51	20241112	9380	-35.50	20231215	5680	6.51	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
147	20241204	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6010	-50	5	-0.83	10909970	1823	96.20	6040	6200	5940	7870	4250	6060	5984.62	0.76	0	3	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1648	-12.24	0.21	12	0.01	-491.00	28019.00	9380	20231215	-35.93	5680	20241112	5.81	9380	-35.93	20240205	5680	5.81	20241112	9380	-35.93	20231215	5680	5.81	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
148	20241204	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6020	-40	5	-0.66	10669520	1783	94.09	6040	6200	5940	7870	4250	6060	5984.03	0.76	0	7	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1650	-12.26	0.21	12	0.01	-491.00	28019.00	9380	20231215	-35.82	5680	20241112	5.99	9380	-35.82	20240205	5680	5.99	20241112	9380	-35.82	20231215	5680	5.99	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
149	20241204	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6050	-10	5	-0.17	10548550	1763	93.03	6040	6200	5940	7870	4250	6060	5983.30	0.76	0	-10	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1659	-12.32	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.50	5680	20241112	6.51	9380	-35.50	20240205	5680	6.51	20241112	9380	-35.50	20231215	5680	6.51	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
150	20241204	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6010	-50	5	-0.83	10319930	1725	91.03	6040	6200	5940	7870	4250	6060	5982.57	0.76	0	-19	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1648	-12.24	0.21	12	0.01	-491.00	28019.00	9380	20231215	-35.93	5680	20241112	5.81	9380	-35.93	20240205	5680	5.81	20241112	9380	-35.93	20231215	5680	5.81	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
151	20241204	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6040	-20	5	-0.33	8871480	1482	78.21	6040	6200	5940	7870	4250	6060	5986.15	0.76	0	-23	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1656	-12.30	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.61	5680	20241112	6.34	9380	-35.61	20240205	5680	6.34	20241112	9380	-35.61	20231215	5680	6.34	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
152	20241204	100102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-30	5	-0.50	8792970	1469	77.52	6040	6200	5940	7870	4250	6060	5985.68	0.76	0	-35	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1653	-12.28	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
153	20241204	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5940	-120	5	-1.98	1404480	233	12.30	6040	6040	5940	7870	4250	6060	6027.81	0.76	0	-21	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1628	-12.10	0.21	12	0.00	-491.00	28019.00	9380	20231215	-36.67	5680	20241112	4.58	9380	-36.67	20240205	5680	4.58	20241112	9380	-36.67	20231215	5680	4.58	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
154	20241203	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6060	-60	5	-0.98	11330860	1866	316.81	6170	6170	6030	7950	4290	6120	6072.27	0.76	0	4	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1661	-12.34	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.39	5680	20241112	6.69	9380	-35.39	20240205	5680	6.69	20241112	9380	-35.39	20231215	5680	6.69	20241112	0.10	N	000050	500	137 억	209118	N	N	1	N	N
155	20241203	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6100	-20	5	-0.33	9851840	1622	275.38	6170	6170	6030	7950	4290	6120	6073.88	0.76	0	65	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1672	-12.42	0.22	12	0.01	-491.00	28019.00	9380	20231215	-34.97	5680	20241112	7.39	9380	-34.97	20240205	5680	7.39	20241112	9380	-34.97	20231215	5680	7.39	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
156	20241203	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6060	-60	5	-0.98	8463220	1393	236.50	6170	6170	6030	7950	4290	6120	6075.53	0.76	0	240	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1661	-12.34	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.39	5680	20241112	6.69	9380	-35.39	20240205	5680	6.69	20241112	9380	-35.39	20231215	5680	6.69	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
157	20241203	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6080	-40	5	-0.65	7895120	1299	220.54	6170	6170	6040	7950	4290	6120	6077.84	0.76	0	247	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1667	-12.38	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.18	5680	20241112	7.04	9380	-35.18	20240205	5680	7.04	20241112	9380	-35.18	20231215	5680	7.04	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
158	20241203	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	-30	5	-0.49	7737100	1273	216.13	6170	6170	6040	7950	4290	6120	6077.85	0.76	0	238	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
159	20241203	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	-10	5	-0.16	6446620	1060	179.97	6170	6170	6050	7950	4290	6120	6081.72	0.76	0	249	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1675	-12.44	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.86	5680	20241112	7.57	9380	-34.86	20240205	5680	7.57	20241112	9380	-34.86	20231215	5680	7.57	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
160	20241203	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	-10	5	-0.16	5929470	975	165.53	6170	6170	6050	7950	4290	6120	6081.51	0.76	0	253	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1675	-12.44	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.86	5680	20241112	7.57	9380	-34.86	20240205	5680	7.57	20241112	9380	-34.86	20231215	5680	7.57	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
161	20241203	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6080	-40	5	-0.65	1770600	290	49.24	6170	6170	6070	7950	4290	6120	6105.52	0.76	0	178	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1667	-12.38	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.18	5680	20241112	7.04	9380	-35.18	20240205	5680	7.04	20241112	9380	-35.18	20231215	5680	7.04	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
162	20241202	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	40	2	0.66	3583520	588	17.47	6150	6150	6030	7900	4260	6080	6094.42	0.76	0	-33	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1678	-12.46	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.75	5680	20241112	7.75	9380	-34.75	20240205	5680	7.75	20241112	9380	-34.75	20231215	5680	7.75	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
163	20241202	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	10	2	0.16	2678430	440	13.07	6150	6150	6030	7900	4260	6080	6087.34	0.76	0	-37	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
164	20241202	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	10	2	0.16	2647970	435	12.92	6150	6150	6030	7900	4260	6080	6087.29	0.76	0	-35	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
165	20241202	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	10	2	0.16	2574890	423	12.57	6150	6150	6030	7900	4260	6080	6087.21	0.76	0	-39	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
166	20241202	120102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6040	-40	5	-0.66	1696040	279	8.29	6150	6150	6030	7900	4260	6080	6079.00	0.76	0	-39	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1656	-12.30	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.61	5680	20241112	6.34	9380	-35.61	20240205	5680	6.34	20241112	9380	-35.61	20231215	5680	6.34	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
167	20241202	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-50	5	-0.82	1611580	265	7.87	6150	6150	6030	7900	4260	6080	6081.43	0.76	0	-29	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1653	-12.28	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
168	20241202	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6070	-10	5	-0.16	740580	122	3.62	6150	6150	6050	7900	4260	6080	6070.33	0.76	0	0	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1664	-12.36	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
169	20241202	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6150	70	2	1.15	24600	4	0.12	6150	6150	6150	7900	4260	6080	6150.00	0.76	0	0	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1686	-12.53	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.43	5680	20241112	8.27	9380	-34.43	20240205	5680	8.27	20241112	9380	-34.43	20231215	5680	8.27	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History