KissMeData/018670/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

78 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	160340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2038290500	9712	100.77	202000	215000	202000	262500	141500	202000	209874.09	7.24	1468	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	668161	N	N	11	N	N
3	20241231	150342	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2038290500	9712	100.77	202000	215000	202000	262500	141500	202000	209874.09	7.24	1468	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	668161	N	N	11	N	N
4	20241231	140341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2038290500	9712	100.77	202000	215000	202000	262500	141500	202000	209874.09	7.24	1468	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	668161	N	N	11	N	N
5	20241231	130340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2038290500	9712	100.77	202000	215000	202000	262500	141500	202000	209874.09	7.24	1468	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	668161	N	N	11	N	N
6	20241231	120340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2038290500	9712	100.77	202000	215000	202000	262500	141500	202000	209874.09	7.24	1468	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	668161	N	N	11	N	N
7	20241231	110339	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2038290500	9712	100.77	202000	215000	202000	262500	141500	202000	209874.09	7.24	1468	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	668161	N	N	11	N	N
8	20241231	100337	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2038290500	9712	100.77	202000	215000	202000	262500	141500	202000	209874.09	7.24	1468	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	668161	N	N	11	N	N
9	20241231	090342	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2038290500	9712	100.77	202000	215000	202000	262500	141500	202000	209874.09	7.24	1468	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	668161	N	N	11	N	N
10	20241230	160338	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207000	5000	2	2.48	2037874500	9710	100.75	202000	215000	202000	262500	141500	202000	209874.09	7.22	0	1465	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19107	6.04	0.74	12	0.11	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	666693	N	N	11	N	N
11	20241230	150341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	207500	5500	2	2.72	1959504500	9332	96.83	202000	215000	202000	262500	141500	202000	209976.91	7.22	0	1443	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19153	6.06	0.74	12	0.10	34267.00	280436.00	234000	20241127	-11.32	144900	20240103	43.20	234000	-11.32	20241127	144900	43.20	20240103	234000	-11.32	20241127	144900	43.20	20240103	0.08	N	018670	5000	461 억	666693	N	N	16	N	N
12	20241230	140339	55	60.00	KOSPI	유통	N	N	N	Y	60	N	208000	6000	2	2.97	1758206000	8363	86.77	202000	215000	202000	262500	141500	202000	210236.28	7.22	0	1470	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19199	6.07	0.74	12	0.09	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.08	N	018670	5000	461 억	666693	N	N	16	N	N
13	20241230	130340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	208000	6000	2	2.97	1661490000	7899	81.96	202000	215000	202000	262500	141500	202000	210341.82	7.22	0	1639	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19199	6.07	0.74	12	0.09	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.08	N	018670	5000	461 억	666693	N	N	16	N	N
14	20241230	120339	55	60.00	KOSPI	유통	N	N	N	Y	60	N	209500	7500	2	3.71	1534877000	7292	75.66	202000	215000	202000	262500	141500	202000	210487.79	7.22	0	1787	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19337	6.11	0.75	12	0.08	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.08	N	018670	5000	461 억	666693	N	N	16	N	N
15	20241230	110340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	211500	9500	2	4.70	1429747500	6793	70.48	202000	215000	202000	262500	141500	202000	210473.65	7.22	0	2027	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19522	6.17	0.75	12	0.07	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.08	N	018670	5000	461 억	666693	N	N	16	N	N
16	20241230	100340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	211500	9500	2	4.70	1257442000	5977	62.01	202000	215000	202000	262500	141500	202000	210380.12	7.22	0	1944	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19522	6.17	0.75	12	0.06	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.08	N	018670	5000	461 억	666693	N	N	16	N	N
17	20241230	090341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	206500	4500	2	2.23	66970000	327	3.39	202000	206500	202000	262500	141500	202000	204801.22	7.22	0	275	207133	204566	201933	199366	196733	203250	198050	462	60500	5000	149480	500	1	9230244	19060	6.03	0.74	12	0.00	34267.00	280436.00	234000	20241127	-11.75	144900	20240103	42.51	234000	-11.75	20241127	144900	42.51	20240103	234000	-11.75	20241127	144900	42.51	20240103	0.08	N	018670	5000	461 억	666693	N	N	16	N	N
18	20241227	160338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202000	-500	5	-0.25	1953379800	9637	130.87	202500	204500	199300	263000	142000	202500	202695.84	7.25	0	-3104	208500	205500	203500	200500	198500	204500	199500	462	60500	5000	149850	500	1	9230244	18645	5.89	0.72	12	0.10	34267.00	280436.00	234000	20241127	-13.68	144900	20240103	39.41	234000	-13.68	20241127	144900	39.41	20240103	234000	-13.68	20241127	144900	39.41	20240103	0.08	N	018670	5000	461 억	669638	N	N	16	N	N
19	20241227	150337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202000	-500	5	-0.25	1805193300	8903	120.90	202500	204500	199300	263000	142000	202500	202762.36	7.25	0	-3177	208500	205500	203500	200500	198500	204500	199500	462	60500	5000	149850	500	1	9230244	18645	5.89	0.72	12	0.10	34267.00	280436.00	234000	20241127	-13.68	144900	20240103	39.41	234000	-13.68	20241127	144900	39.41	20240103	234000	-13.68	20241127	144900	39.41	20240103	0.08	N	018670	5000	461 억	669638	N	N	9	N	N
20	20241227	140340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202500	0	3	0.00	1525161800	7524	102.17	202500	204500	199300	263000	142000	202500	202706.25	7.25	0	-2599	208500	205500	203500	200500	198500	204500	199500	462	60500	5000	149850	500	1	9230244	18691	5.91	0.72	12	0.08	34267.00	280436.00	234000	20241127	-13.46	144900	20240103	39.75	234000	-13.46	20241127	144900	39.75	20240103	234000	-13.46	20241127	144900	39.75	20240103	0.08	N	018670	5000	461 억	669638	N	N	9	N	N
21	20241227	130340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	203000	500	2	0.25	1179102800	5823	79.07	202500	204500	199300	263000	142000	202500	202490.61	7.25	0	-1723	208500	205500	203500	200500	198500	204500	199500	462	60500	5000	149850	500	1	9230244	18737	5.92	0.72	12	0.06	34267.00	280436.00	234000	20241127	-13.25	144900	20240103	40.10	234000	-13.25	20241127	144900	40.10	20240103	234000	-13.25	20241127	144900	40.10	20240103	0.08	N	018670	5000	461 억	669638	N	N	9	N	N
22	20241227	120339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202500	0	3	0.00	951141300	4702	63.85	202500	204500	199300	263000	142000	202500	202284.41	7.25	0	-1241	208500	205500	203500	200500	198500	204500	199500	462	60500	5000	149850	500	1	9230244	18691	5.91	0.72	12	0.05	34267.00	280436.00	234000	20241127	-13.46	144900	20240103	39.75	234000	-13.46	20241127	144900	39.75	20240103	234000	-13.46	20241127	144900	39.75	20240103	0.08	N	018670	5000	461 억	669638	N	N	9	N	N
23	20241227	110338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	203000	500	2	0.25	685198300	3392	46.06	202500	204500	199300	263000	142000	202500	202004.22	7.25	0	-565	208500	205500	203500	200500	198500	204500	199500	462	60500	5000	149850	500	1	9230244	18737	5.92	0.72	12	0.04	34267.00	280436.00	234000	20241127	-13.25	144900	20240103	40.10	234000	-13.25	20241127	144900	40.10	20240103	234000	-13.25	20241127	144900	40.10	20240103	0.08	N	018670	5000	461 억	669638	N	N	9	N	N
24	20241227	100339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	203500	1000	2	0.49	456399800	2270	30.83	202500	204500	199300	263000	142000	202500	201057.18	7.25	0	-40	208500	205500	203500	200500	198500	204500	199500	462	60500	5000	149850	500	1	9230244	18784	5.94	0.73	12	0.02	34267.00	280436.00	234000	20241127	-13.03	144900	20240103	40.44	234000	-13.03	20241127	144900	40.44	20240103	234000	-13.03	20241127	144900	40.44	20240103	0.08	N	018670	5000	461 억	669638	N	N	9	N	N
25	20241227	090341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	200500	-2000	5	-0.99	78856500	391	5.31	202500	202500	200500	263000	142000	202500	201679.03	7.25	0	-78	208500	205500	203500	200500	198500	204500	199500	462	60500	5000	149850	500	1	9230244	18507	5.85	0.71	12	0.00	34267.00	280436.00	234000	20241127	-14.32	144900	20240103	38.37	234000	-14.32	20241127	144900	38.37	20240103	234000	-14.32	20241127	144900	38.37	20240103	0.08	N	018670	5000	461 억	669638	N	N	9	N	N
26	20241226	160339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202500	-2500	5	-1.22	1508102500	7363	74.21	205000	206500	201500	266500	143500	205000	204821.74	7.27	0	-1423	211666	208332	204166	200832	196666	210000	202500	462	61500	5000	151700	500	1	9230244	18691	5.91	0.72	12	0.08	34267.00	280436.00	234000	20241127	-13.46	144900	20240103	39.75	234000	-13.46	20241127	144900	39.75	20240103	234000	-13.46	20241127	144900	39.75	20240103	0.08	N	018670	5000	461 억	671354	N	N	9	N	N
27	20241226	150336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204500	-500	5	-0.24	1399691000	6829	68.83	205000	206500	201500	266500	143500	205000	204962.81	7.27	0	-1449	211666	208332	204166	200832	196666	210000	202500	462	61500	5000	151700	500	1	9230244	18876	5.97	0.73	12	0.07	34267.00	280436.00	234000	20241127	-12.61	144900	20240103	41.13	234000	-12.61	20241127	144900	41.13	20240103	234000	-12.61	20241127	144900	41.13	20240103	0.08	N	018670	5000	461 억	671354	N	N	9	N	N
28	20241226	140336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204500	-500	5	-0.24	1211702500	5909	59.55	205000	206500	201500	266500	143500	205000	205060.50	7.27	0	-1075	211666	208332	204166	200832	196666	210000	202500	462	61500	5000	151700	500	1	9230244	18876	5.97	0.73	12	0.06	34267.00	280436.00	234000	20241127	-12.61	144900	20240103	41.13	234000	-12.61	20241127	144900	41.13	20240103	234000	-12.61	20241127	144900	41.13	20240103	0.08	N	018670	5000	461 억	671354	N	N	9	N	N
29	20241226	130338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	206000	1000	2	0.49	971250000	4735	47.72	205000	206500	201500	266500	143500	205000	205121.44	7.27	0	-665	211666	208332	204166	200832	196666	210000	202500	462	61500	5000	151700	500	1	9230244	19014	6.01	0.73	12	0.05	34267.00	280436.00	234000	20241127	-11.97	144900	20240103	42.17	234000	-11.97	20241127	144900	42.17	20240103	234000	-11.97	20241127	144900	42.17	20240103	0.08	N	018670	5000	461 억	671354	N	N	9	N	N
30	20241226	120336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	206000	1000	2	0.49	737111500	3598	36.26	205000	206500	201500	266500	143500	205000	204867.01	7.27	0	-553	211666	208332	204166	200832	196666	210000	202500	462	61500	5000	151700	500	1	9230244	19014	6.01	0.73	12	0.04	34267.00	280436.00	234000	20241127	-11.97	144900	20240103	42.17	234000	-11.97	20241127	144900	42.17	20240103	234000	-11.97	20241127	144900	42.17	20240103	0.08	N	018670	5000	461 억	671354	N	N	9	N	N
31	20241226	110337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	205500	500	2	0.24	420267500	2058	20.74	205000	205500	201500	266500	143500	205000	204211.61	7.27	0	-233	211666	208332	204166	200832	196666	210000	202500	462	61500	5000	151700	500	1	9230244	18968	6.00	0.73	12	0.02	34267.00	280436.00	234000	20241127	-12.18	144900	20240103	41.82	234000	-12.18	20241127	144900	41.82	20240103	234000	-12.18	20241127	144900	41.82	20240103	0.08	N	018670	5000	461 억	671354	N	N	9	N	N
32	20241226	100337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	-1000	5	-0.49	176041500	866	8.73	205000	205000	201500	266500	143500	205000	203281.18	7.27	0	-111	211666	208332	204166	200832	196666	210000	202500	462	61500	5000	151700	500	1	9230244	18830	5.95	0.73	12	0.01	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.08	N	018670	5000	461 억	671354	N	N	9	N	N
33	20241226	090338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	-1000	5	-0.49	24583000	120	1.21	205000	205000	204000	266500	143500	205000	204858.33	7.27	0	-36	211666	208332	204166	200832	196666	210000	202500	462	61500	5000	151700	500	1	9230244	18830	5.95	0.73	12	0.00	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.08	N	018670	5000	461 억	671354	N	N	9	N	N
34	20241224	160337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	205000	3500	2	1.74	2024053000	9922	37.07	202500	207500	200000	261500	141500	201500	203996.37	7.27	0	308	210500	206000	198000	193500	185500	208250	195750	462	60000	5000	149110	500	1	9230244	18922	5.98	0.73	12	0.11	34267.00	280436.00	234000	20241127	-12.39	144900	20240103	41.48	234000	-12.39	20241127	144900	41.48	20240103	234000	-12.39	20241127	144900	41.48	20240103	0.08	N	018670	5000	461 억	671083	N	N	9	N	N
35	20241224	150336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	206500	5000	2	2.48	1969528000	9657	36.08	202500	207500	200000	261500	141500	201500	203948.22	7.27	0	437	210500	206000	198000	193500	185500	208250	195750	462	60000	5000	149110	500	1	9230244	19060	6.03	0.74	12	0.10	34267.00	280436.00	234000	20241127	-11.75	144900	20240103	42.51	234000	-11.75	20241127	144900	42.51	20240103	234000	-11.75	20241127	144900	42.51	20240103	0.08	N	018670	5000	461 억	671083	N	N	15	N	N
36	20241224	140335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	2500	2	1.24	1192730500	5881	21.98	202500	204500	200000	261500	141500	201500	202810.83	7.27	0	885	210500	206000	198000	193500	185500	208250	195750	462	60000	5000	149110	500	1	9230244	18830	5.95	0.73	12	0.06	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.08	N	018670	5000	461 억	671083	N	N	15	N	N
37	20241224	130336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202500	1000	2	0.50	909922000	4491	16.78	202500	204500	200000	261500	141500	201500	202610.11	7.27	0	1251	210500	206000	198000	193500	185500	208250	195750	462	60000	5000	149110	500	1	9230244	18691	5.91	0.72	12	0.05	34267.00	280436.00	234000	20241127	-13.46	144900	20240103	39.75	234000	-13.46	20241127	144900	39.75	20240103	234000	-13.46	20241127	144900	39.75	20240103	0.08	N	018670	5000	461 억	671083	N	N	15	N	N
38	20241224	120336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202000	500	2	0.25	767271000	3785	14.14	202500	204500	200000	261500	141500	201500	202713.61	7.27	0	1378	210500	206000	198000	193500	185500	208250	195750	462	60000	5000	149110	500	1	9230244	18645	5.89	0.72	12	0.04	34267.00	280436.00	234000	20241127	-13.68	144900	20240103	39.41	234000	-13.68	20241127	144900	39.41	20240103	234000	-13.68	20241127	144900	39.41	20240103	0.08	N	018670	5000	461 억	671083	N	N	15	N	N
39	20241224	110336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202500	1000	2	0.50	622425500	3068	11.46	202500	204500	200000	261500	141500	201500	202876.63	7.27	0	1656	210500	206000	198000	193500	185500	208250	195750	462	60000	5000	149110	500	1	9230244	18691	5.91	0.72	12	0.03	34267.00	280436.00	234000	20241127	-13.46	144900	20240103	39.75	234000	-13.46	20241127	144900	39.75	20240103	234000	-13.46	20241127	144900	39.75	20240103	0.08	N	018670	5000	461 억	671083	N	N	15	N	N
40	20241224	100336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204500	3000	2	1.49	451313500	2224	8.31	202500	204500	200000	261500	141500	201500	202928.73	7.27	0	1581	210500	206000	198000	193500	185500	208250	195750	462	60000	5000	149110	500	1	9230244	18876	5.97	0.73	12	0.02	34267.00	280436.00	234000	20241127	-12.61	144900	20240103	41.13	234000	-12.61	20241127	144900	41.13	20240103	234000	-12.61	20241127	144900	41.13	20240103	0.08	N	018670	5000	461 억	671083	N	N	15	N	N
41	20241224	090338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	203500	2000	2	0.99	88661500	438	1.64	202500	203500	200000	261500	141500	201500	202423.52	7.27	0	303	210500	206000	198000	193500	185500	208250	195750	462	60000	5000	149110	500	1	9230244	18784	5.94	0.73	12	0.00	34267.00	280436.00	234000	20241127	-13.03	144900	20240103	40.44	234000	-13.03	20241127	144900	40.44	20240103	234000	-13.03	20241127	144900	40.44	20240103	0.08	N	018670	5000	461 억	671083	N	N	15	N	N
42	20241223	160333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	201500	5300	2	2.70	5245033900	26759	198.17	196500	202500	190000	255000	137400	196200	196009.88	7.21	0	1505	203733	199966	197733	193966	191733	198850	192850	462	58800	5000	145180	500	1	9230244	18599	5.88	0.72	12	0.29	34267.00	280436.00	234000	20241127	-13.89	144900	20240103	39.06	234000	-13.89	20241127	144900	39.06	20240103	234000	-13.89	20241127	144900	39.06	20240103	0.07	N	018670	5000	461 억	665087	N	N	15	N	N
43	20241223	150335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202500	6300	2	3.21	5073023400	25904	191.84	196500	202500	190000	255000	137400	196200	195839.38	7.21	0	1953	203733	199966	197733	193966	191733	198850	192850	462	58800	5000	145180	500	1	9230244	18691	5.91	0.72	12	0.28	34267.00	280436.00	234000	20241127	-13.46	144900	20240103	39.75	234000	-13.46	20241127	144900	39.75	20240103	234000	-13.46	20241127	144900	39.75	20240103	0.07	N	018670	5000	461 억	665087	N	N	16	N	N
44	20241223	140333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197400	1200	2	0.61	4019071500	20639	152.85	196500	198000	190000	255000	137400	196200	194731.89	7.21	0	4487	203733	199966	197733	193966	191733	198850	192850	462	58800	5000	145180	100	1	9230244	18221	5.76	0.70	12	0.22	34267.00	280436.00	234000	20241127	-15.64	144900	20240103	36.23	234000	-15.64	20241127	144900	36.23	20240103	234000	-15.64	20241127	144900	36.23	20240103	0.07	N	018670	5000	461 억	665087	N	N	16	N	N
45	20241223	130334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	195100	-1100	5	-0.56	3465510000	17806	131.87	196500	198000	190000	255000	137400	196200	194625.97	7.21	0	3780	203733	199966	197733	193966	191733	198850	192850	462	58800	5000	145180	100	1	9230244	18008	5.69	0.70	12	0.19	34267.00	280436.00	234000	20241127	-16.62	144900	20240103	34.64	234000	-16.62	20241127	144900	34.64	20240103	234000	-16.62	20241127	144900	34.64	20240103	0.07	N	018670	5000	461 억	665087	N	N	16	N	N
46	20241223	120335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	195200	-1000	5	-0.51	2915106400	14983	110.96	196500	198000	190000	255000	137400	196200	194560.93	7.21	0	2592	203733	199966	197733	193966	191733	198850	192850	462	58800	5000	145180	100	1	9230244	18017	5.70	0.70	12	0.16	34267.00	280436.00	234000	20241127	-16.58	144900	20240103	34.71	234000	-16.58	20241127	144900	34.71	20240103	234000	-16.58	20241127	144900	34.71	20240103	0.07	N	018670	5000	461 억	665087	N	N	16	N	N
47	20241223	110334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	194000	-2200	5	-1.12	2297336700	11806	87.43	196500	198000	190000	255000	137400	196200	194590.61	7.21	0	1356	203733	199966	197733	193966	191733	198850	192850	462	58800	5000	145180	100	1	9230244	17907	5.66	0.69	12	0.13	34267.00	280436.00	234000	20241127	-17.09	144900	20240103	33.89	234000	-17.09	20241127	144900	33.89	20240103	234000	-17.09	20241127	144900	33.89	20240103	0.07	N	018670	5000	461 억	665087	N	N	16	N	N
48	20241223	100333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	192300	-3900	5	-1.99	1647365200	8448	62.56	196500	198000	192100	255000	137400	196200	195000.62	7.21	0	675	203733	199966	197733	193966	191733	198850	192850	462	58800	5000	145180	100	1	9230244	17750	5.61	0.69	12	0.09	34267.00	280436.00	234000	20241127	-17.82	144900	20240103	32.71	234000	-17.82	20241127	144900	32.71	20240103	234000	-17.82	20241127	144900	32.71	20240103	0.07	N	018670	5000	461 억	665087	N	N	16	N	N
49	20241223	090334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197100	900	2	0.46	79338300	404	2.99	196500	197300	196000	255000	137400	196200	196381.93	7.21	0	68	203733	199966	197733	193966	191733	198850	192850	462	58800	5000	145180	100	1	9230244	18193	5.75	0.70	12	0.00	34267.00	280436.00	234000	20241127	-15.77	144900	20240103	36.02	234000	-15.77	20241127	144900	36.02	20240103	234000	-15.77	20241127	144900	36.02	20240103	0.07	N	018670	5000	461 억	665087	N	N	16	N	N
50	20241220	160332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	196200	-3100	5	-1.56	2672041600	13471	64.53	199700	201500	195500	259000	139600	199300	198355.10	7.20	0	-4413	210966	205132	202166	196332	193366	203650	194850	462	59700	5000	147480	100	1	9230244	18110	5.73	0.70	12	0.15	34267.00	280436.00	234000	20241127	-16.15	144900	20240103	35.40	234000	-16.15	20241127	144900	35.40	20240103	234000	-16.15	20241127	144900	35.40	20240103	0.06	N	018670	5000	461 억	664668	N	N	16	N	N
51	20241220	150333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197200	-2100	5	-1.05	2301593800	11587	55.51	199700	201500	195500	259000	139600	199300	198635.87	7.20	0	-3792	210966	205132	202166	196332	193366	203650	194850	462	59700	5000	147480	100	1	9230244	18202	5.75	0.70	12	0.13	34267.00	280436.00	234000	20241127	-15.73	144900	20240103	36.09	234000	-15.73	20241127	144900	36.09	20240103	234000	-15.73	20241127	144900	36.09	20240103	0.06	N	018670	5000	461 억	664668	N	N	14	N	N
52	20241220	140333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197300	-2000	5	-1.00	1659675600	8338	39.94	199700	201500	195500	259000	139600	199300	199049.60	7.20	0	-2614	210966	205132	202166	196332	193366	203650	194850	462	59700	5000	147480	100	1	9230244	18211	5.76	0.70	12	0.09	34267.00	280436.00	234000	20241127	-15.68	144900	20240103	36.16	234000	-15.68	20241127	144900	36.16	20240103	234000	-15.68	20241127	144900	36.16	20240103	0.06	N	018670	5000	461 억	664668	N	N	14	N	N
53	20241220	130332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	197700	-1600	5	-0.80	1394717600	6994	33.50	199700	201500	195500	259000	139600	199300	199416.30	7.20	0	-1965	210966	205132	202166	196332	193366	203650	194850	462	59700	5000	147480	100	1	9230244	18248	5.77	0.70	12	0.08	34267.00	280436.00	234000	20241127	-15.51	144900	20240103	36.44	234000	-15.51	20241127	144900	36.44	20240103	234000	-15.51	20241127	144900	36.44	20240103	0.06	N	018670	5000	461 억	664668	N	N	14	N	N
54	20241220	120331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	200000	700	2	0.35	1080687400	5413	25.93	199700	201500	195500	259000	139600	199300	199646.67	7.20	0	-1742	210966	205132	202166	196332	193366	203650	194850	462	59700	5000	147480	500	1	9230244	18460	5.84	0.71	12	0.06	34267.00	280436.00	234000	20241127	-14.53	144900	20240103	38.03	234000	-14.53	20241127	144900	38.03	20240103	234000	-14.53	20241127	144900	38.03	20240103	0.06	N	018670	5000	461 억	664668	N	N	14	N	N
55	20241220	110331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	201000	1700	2	0.85	730641700	3666	17.56	199700	201500	195500	259000	139600	199300	199302.15	7.20	0	-1097	210966	205132	202166	196332	193366	203650	194850	462	59700	5000	147480	500	1	9230244	18553	5.87	0.72	12	0.04	34267.00	280436.00	234000	20241127	-14.10	144900	20240103	38.72	234000	-14.10	20241127	144900	38.72	20240103	234000	-14.10	20241127	144900	38.72	20240103	0.06	N	018670	5000	461 억	664668	N	N	14	N	N
56	20241220	100332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	200500	1200	2	0.60	449949400	2267	10.86	199700	201000	195500	259000	139600	199300	198477.90	7.20	0	-488	210966	205132	202166	196332	193366	203650	194850	462	59700	5000	147480	500	1	9230244	18507	5.85	0.71	12	0.02	34267.00	280436.00	234000	20241127	-14.32	144900	20240103	38.37	234000	-14.32	20241127	144900	38.37	20240103	234000	-14.32	20241127	144900	38.37	20240103	0.06	N	018670	5000	461 억	664668	N	N	14	N	N
57	20241220	090333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	200500	1200	2	0.60	3198500	16	0.08	199700	200500	199600	259000	139600	199300	199906.25	7.20	0	-6	210966	205132	202166	196332	193366	203650	194850	462	59700	5000	147480	500	1	9230244	18507	5.85	0.71	12	0.00	34267.00	280436.00	234000	20241127	-14.32	144900	20240103	38.37	234000	-14.32	20241127	144900	38.37	20240103	234000	-14.32	20241127	144900	38.37	20240103	0.06	N	018670	5000	461 억	664668	N	N	14	N	N
58	20241219	160332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	199300	-3700	5	-1.82	4199558000	20869	116.42	202000	208000	199200	263500	142500	203000	201234.36	7.09	0	5539	216333	209666	205333	198666	194333	207500	196500	462	60500	5000	150220	100	1	9230244	18396	5.82	0.71	12	0.23	34267.00	280436.00	234000	20241127	-14.83	144900	20240103	37.54	234000	-14.83	20241127	144900	37.54	20240103	234000	-14.83	20241127	144900	37.54	20240103	0.06	N	018670	5000	461 억	654760	N	N	14	N	N
59	20241219	150330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	199600	-3400	5	-1.67	3918224600	19459	108.55	202000	208000	199500	263500	142500	203000	201357.96	7.09	0	5628	216333	209666	205333	198666	194333	207500	196500	462	60500	5000	150220	100	1	9230244	18424	5.82	0.71	12	0.21	34267.00	280436.00	234000	20241127	-14.70	144900	20240103	37.75	234000	-14.70	20241127	144900	37.75	20240103	234000	-14.70	20241127	144900	37.75	20240103	0.06	N	018670	5000	461 억	654760	N	N	94	N	N
60	20241219	140331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	200500	-2500	5	-1.23	2603898500	12882	71.86	202000	208000	199800	263500	142500	203000	202134.65	7.09	0	2805	216333	209666	205333	198666	194333	207500	196500	462	60500	5000	150220	500	1	9230244	18507	5.85	0.71	12	0.14	34267.00	280436.00	234000	20241127	-14.32	144900	20240103	38.37	234000	-14.32	20241127	144900	38.37	20240103	234000	-14.32	20241127	144900	38.37	20240103	0.06	N	018670	5000	461 억	654760	N	N	94	N	N
61	20241219	130330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	200000	-3000	5	-1.48	1594490900	7848	43.78	202000	208000	199900	263500	142500	203000	203171.62	7.09	0	625	216333	209666	205333	198666	194333	207500	196500	462	60500	5000	150220	500	1	9230244	18460	5.84	0.71	12	0.09	34267.00	280436.00	234000	20241127	-14.53	144900	20240103	38.03	234000	-14.53	20241127	144900	38.03	20240103	234000	-14.53	20241127	144900	38.03	20240103	0.06	N	018670	5000	461 억	654760	N	N	94	N	N
62	20241219	120331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202000	-1000	5	-0.49	1129380900	5535	30.88	202000	208000	199900	263500	142500	203000	204043.52	7.09	0	250	216333	209666	205333	198666	194333	207500	196500	462	60500	5000	150220	500	1	9230244	18645	5.89	0.72	12	0.06	34267.00	280436.00	234000	20241127	-13.68	144900	20240103	39.41	234000	-13.68	20241127	144900	39.41	20240103	234000	-13.68	20241127	144900	39.41	20240103	0.06	N	018670	5000	461 억	654760	N	N	94	N	N
63	20241219	110331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	203000	0	3	0.00	825205900	4029	22.48	202000	208000	199900	263500	142500	203000	204816.55	7.09	0	315	216333	209666	205333	198666	194333	207500	196500	462	60500	5000	150220	500	1	9230244	18737	5.92	0.72	12	0.04	34267.00	280436.00	234000	20241127	-13.25	144900	20240103	40.10	234000	-13.25	20241127	144900	40.10	20240103	234000	-13.25	20241127	144900	40.10	20240103	0.06	N	018670	5000	461 억	654760	N	N	94	N	N
64	20241219	100330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	1000	2	0.49	599168400	2920	16.29	202000	208000	199900	263500	142500	203000	205194.66	7.09	0	-57	216333	209666	205333	198666	194333	207500	196500	462	60500	5000	150220	500	1	9230244	18830	5.95	0.73	12	0.03	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.06	N	018670	5000	461 억	654760	N	N	94	N	N
65	20241219	090331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	201500	-1500	5	-0.74	29484900	147	0.82	202000	202000	199900	263500	142500	203000	200577.55	7.09	0	-78	216333	209666	205333	198666	194333	207500	196500	462	60500	5000	150220	500	1	9230244	18599	5.88	0.72	12	0.00	34267.00	280436.00	234000	20241127	-13.89	144900	20240103	39.06	234000	-13.89	20241127	144900	39.06	20240103	234000	-13.89	20241127	144900	39.06	20240103	0.06	N	018670	5000	461 억	654760	N	N	94	N	N
66	20241218	160330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	203000	-5500	5	-2.64	3661304000	17912	240.75	208500	212000	201000	271000	146000	208500	204405.25	7.10	0	-5148	215833	212166	208833	205166	201833	212000	205000	462	62500	5000	154290	500	1	9230244	18737	5.92	0.72	12	0.19	34267.00	280436.00	234000	20241127	-13.25	144900	20240103	40.10	234000	-13.25	20241127	144900	40.10	20240103	234000	-13.25	20241127	144900	40.10	20240103	0.06	N	018670	5000	461 억	655546	N	N	94	N	N
67	20241218	150331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	-4500	5	-2.16	3498368000	17111	229.99	208500	212000	201000	271000	146000	208500	204451.41	7.10	0	-5008	215833	212166	208833	205166	201833	212000	205000	462	62500	5000	154290	500	1	9230244	18830	5.95	0.73	12	0.19	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.06	N	018670	5000	461 억	655546	N	N	45	N	N
68	20241218	140330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	203500	-5000	5	-2.40	2719981500	13295	178.70	208500	212000	201000	271000	146000	208500	204586.80	7.10	0	-3282	215833	212166	208833	205166	201833	212000	205000	462	62500	5000	154290	500	1	9230244	18784	5.94	0.73	12	0.14	34267.00	280436.00	234000	20241127	-13.03	144900	20240103	40.44	234000	-13.03	20241127	144900	40.44	20240103	234000	-13.03	20241127	144900	40.44	20240103	0.06	N	018670	5000	461 억	655546	N	N	45	N	N
69	20241218	130330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	203500	-5000	5	-2.40	1951030500	9509	127.81	208500	212000	202000	271000	146000	208500	205177.25	7.10	0	-1972	215833	212166	208833	205166	201833	212000	205000	462	62500	5000	154290	500	1	9230244	18784	5.94	0.73	12	0.10	34267.00	280436.00	234000	20241127	-13.03	144900	20240103	40.44	234000	-13.03	20241127	144900	40.44	20240103	234000	-13.03	20241127	144900	40.44	20240103	0.06	N	018670	5000	461 억	655546	N	N	45	N	N
70	20241218	120331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	-4500	5	-2.16	1579636000	7690	103.36	208500	212000	202000	271000	146000	208500	205414.30	7.10	0	-1342	215833	212166	208833	205166	201833	212000	205000	462	62500	5000	154290	500	1	9230244	18830	5.95	0.73	12	0.08	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.06	N	018670	5000	461 억	655546	N	N	45	N	N
71	20241218	110331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	-4500	5	-2.16	1182312500	5739	77.14	208500	212000	202500	271000	146000	208500	206013.68	7.10	0	-794	215833	212166	208833	205166	201833	212000	205000	462	62500	5000	154290	500	1	9230244	18830	5.95	0.73	12	0.06	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.06	N	018670	5000	461 억	655546	N	N	45	N	N
72	20241218	100331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	206500	-2000	5	-0.96	627393000	3024	40.65	208500	212000	203500	271000	146000	208500	207471.23	7.10	0	-316	215833	212166	208833	205166	201833	212000	205000	462	62500	5000	154290	500	1	9230244	19060	6.03	0.74	12	0.03	34267.00	280436.00	234000	20241127	-11.75	144900	20240103	42.51	234000	-11.75	20241127	144900	42.51	20240103	234000	-11.75	20241127	144900	42.51	20240103	0.06	N	018670	5000	461 억	655546	N	N	45	N	N
73	20241218	090332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	3000	2	1.44	31674500	151	2.03	208500	211500	208500	271000	146000	208500	209764.90	7.10	0	-29	215833	212166	208833	205166	201833	212000	205000	462	62500	5000	154290	500	1	9230244	19522	6.17	0.75	12	0.00	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.06	N	018670	5000	461 억	655546	N	N	45	N	N
74	20241217	160329	55	60.00	KOSPI		N	N	N	Y	60	N	208500	0	3	0.00	1562588500	7437	84.82	208500	212500	205500	271000	146000	208500	210110.92	7.08	0	1605	220166	214332	209166	203332	198166	211750	200750	462	62500	5000	154290	500	1	9230244	19245	6.08	0.74	12	0.08	34267.00	280436.00	234000	20241127	-10.90	144900	20240103	43.89	234000	-10.90	20241127	144900	43.89	20240103	234000	-10.90	20241127	144900	43.89	20240103	0.06	N	018670	5000	461 억	653511	N	N	45	N	N
75	20241217	150330	55	60.00	KOSPI		N	N	N	Y	60	N	209500	1000	2	0.48	1489061000	7086	80.82	208500	212500	205500	271000	146000	208500	210141.26	7.08	0	1640	220166	214332	209166	203332	198166	211750	200750	462	62500	5000	154290	500	1	9230244	19337	6.11	0.75	12	0.08	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.06	N	018670	5000	461 억	653511	N	N	240	N	N
76	20241217	140331	55	60.00	KOSPI		N	N	N	Y	60	N	209500	1000	2	0.48	1338499000	6367	72.62	208500	212500	205500	271000	146000	208500	210224.44	7.08	0	1676	220166	214332	209166	203332	198166	211750	200750	462	62500	5000	154290	500	1	9230244	19337	6.11	0.75	12	0.07	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.06	N	018670	5000	461 억	653511	N	N	240	N	N
77	20241217	130326	55	60.00	KOSPI		N	N	N	Y	60	N	212000	3500	2	1.68	966998500	4605	52.52	208500	212500	205500	271000	146000	208500	209988.82	7.08	0	1261	220166	214332	209166	203332	198166	211750	200750	462	62500	5000	154290	500	1	9230244	19568	6.19	0.76	12	0.05	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.06	N	018670	5000	461 억	653511	N	N	240	N	N
78	20241217	120330	55	60.00	KOSPI		N	N	N	Y	60	N	212000	3500	2	1.68	822705000	3923	44.74	208500	212500	205500	271000	146000	208500	209713.23	7.08	0	1200	220166	214332	209166	203332	198166	211750	200750	462	62500	5000	154290	500	1	9230244	19568	6.19	0.76	12	0.04	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.06	N	018670	5000	461 억	653511	N	N	240	N	N
79	20241217	110329	55	60.00	KOSPI		N	N	N	Y	60	N	211000	2500	2	1.20	603903500	2890	32.96	208500	212000	205500	271000	146000	208500	208963.15	7.08	0	846	220166	214332	209166	203332	198166	211750	200750	462	62500	5000	154290	500	1	9230244	19476	6.16	0.75	12	0.03	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.06	N	018670	5000	461 억	653511	N	N	240	N	N
80	20241217	100325	55	60.00	KOSPI		N	N	N	Y	60	N	209000	500	2	0.24	280505500	1350	15.40	208500	209500	205500	271000	146000	208500	207781.85	7.08	0	129	220166	214332	209166	203332	198166	211750	200750	462	62500	5000	154290	500	1	9230244	19291	6.10	0.75	12	0.01	34267.00	280436.00	234000	20241127	-10.68	144900	20240103	44.24	234000	-10.68	20241127	144900	44.24	20240103	234000	-10.68	20241127	144900	44.24	20240103	0.06	N	018670	5000	461 억	653511	N	N	240	N	N
81	20241217	090329	55	60.00	KOSPI		N	N	N	Y	60	N	207000	-1500	5	-0.72	11650000	56	0.64	208500	209000	207000	271000	146000	208500	208035.71	7.08	0	-40	220166	214332	209166	203332	198166	211750	200750	462	62500	5000	154290	500	1	9230244	19107	6.04	0.74	12	0.00	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.06	N	018670	5000	461 억	653511	N	N	240	N	N
82	20241216	160328	55	60.00	KOSPI		N	N	N	Y	60	N	208500	-1000	5	-0.48	1832378000	8768	96.13	213500	215000	204000	272000	147000	209500	208984.72	7.07	0	-2863	217166	213332	210666	206832	204166	212000	205500	462	62500	5000	155030	500	1	9230244	19245	6.08	0.74	12	0.09	34267.00	280436.00	234000	20241127	-10.90	144900	20240103	43.89	234000	-10.90	20241127	144900	43.89	20240103	234000	-10.90	20241127	144900	43.89	20240103	0.07	N	018670	5000	461 억	652478	N	N	240	N	N
83	20241216	150329	55	60.00	KOSPI		N	N	N	Y	60	N	210000	500	2	0.24	1721547500	8239	90.33	213500	215000	204000	272000	147000	209500	208951.03	7.07	0	-2760	217166	213332	210666	206832	204166	212000	205500	462	62500	5000	155030	500	1	9230244	19384	6.13	0.75	12	0.09	34267.00	280436.00	234000	20241127	-10.26	144900	20240103	44.93	234000	-10.26	20241127	144900	44.93	20240103	234000	-10.26	20241127	144900	44.93	20240103	0.07	N	018670	5000	461 억	652478	N	N	38	N	N
84	20241216	140328	55	60.00	KOSPI		N	N	N	Y	60	N	209500	0	3	0.00	1393595500	6674	73.17	213500	215000	204000	272000	147000	209500	208809.63	7.07	0	-2638	217166	213332	210666	206832	204166	212000	205500	462	62500	5000	155030	500	1	9230244	19337	6.11	0.75	12	0.07	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.07	N	018670	5000	461 억	652478	N	N	38	N	N
85	20241216	130330	55	60.00	KOSPI		N	N	N	Y	60	N	210000	500	2	0.24	1082783000	5192	56.92	213500	215000	204000	272000	147000	209500	208548.34	7.07	0	-2228	217166	213332	210666	206832	204166	212000	205500	462	62500	5000	155030	500	1	9230244	19384	6.13	0.75	12	0.06	34267.00	280436.00	234000	20241127	-10.26	144900	20240103	44.93	234000	-10.26	20241127	144900	44.93	20240103	234000	-10.26	20241127	144900	44.93	20240103	0.07	N	018670	5000	461 억	652478	N	N	38	N	N
86	20241216	120330	55	60.00	KOSPI		N	N	N	Y	60	N	210000	500	2	0.24	865349000	4157	45.58	213500	215000	204000	272000	147000	209500	208166.71	7.07	0	-1801	217166	213332	210666	206832	204166	212000	205500	462	62500	5000	155030	500	1	9230244	19384	6.13	0.75	12	0.05	34267.00	280436.00	234000	20241127	-10.26	144900	20240103	44.93	234000	-10.26	20241127	144900	44.93	20240103	234000	-10.26	20241127	144900	44.93	20240103	0.07	N	018670	5000	461 억	652478	N	N	38	N	N
87	20241216	110329	55	60.00	KOSPI		N	N	N	Y	60	N	209000	-500	5	-0.24	662424500	3189	34.96	213500	215000	204000	272000	147000	209500	207721.70	7.07	0	-1440	217166	213332	210666	206832	204166	212000	205500	462	62500	5000	155030	500	1	9230244	19291	6.10	0.75	12	0.03	34267.00	280436.00	234000	20241127	-10.68	144900	20240103	44.24	234000	-10.68	20241127	144900	44.24	20240103	234000	-10.68	20241127	144900	44.24	20240103	0.07	N	018670	5000	461 억	652478	N	N	38	N	N
88	20241216	100329	55	60.00	KOSPI		N	N	N	Y	60	N	206000	-3500	5	-1.67	451542000	2173	23.82	213500	215000	204000	272000	147000	209500	207796.59	7.07	0	-1309	217166	213332	210666	206832	204166	212000	205500	462	62500	5000	155030	500	1	9230244	19014	6.01	0.73	12	0.02	34267.00	280436.00	234000	20241127	-11.97	144900	20240103	42.17	234000	-11.97	20241127	144900	42.17	20240103	234000	-11.97	20241127	144900	42.17	20240103	0.07	N	018670	5000	461 억	652478	N	N	38	N	N
89	20241216	090329	55	60.00	KOSPI		N	N	N	Y	60	N	214000	4500	2	2.15	42541500	199	2.18	213500	215000	210000	272000	147000	209500	213776.38	7.07	0	-28	217166	213332	210666	206832	204166	212000	205500	462	62500	5000	155030	500	1	9230244	19753	6.25	0.76	12	0.00	34267.00	280436.00	234000	20241127	-8.55	144900	20240103	47.69	234000	-8.55	20241127	144900	47.69	20240103	234000	-8.55	20241127	144900	47.69	20240103	0.07	N	018670	5000	461 억	652478	N	N	38	N	N
90	20241213	160323	55	60.00	KOSPI		N	N	N	Y	60	N	209500	1000	2	0.48	1921714000	9121	97.03	211000	214500	208000	271000	146000	208500	210691.41	7.04	0	-1521	216166	212332	208666	204832	201166	212250	204750	462	62500	5000	154290	500	1	9230244	19337	6.11	0.75	12	0.10	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.08	N	018670	5000	461 억	650045	N	N	38	N	N
91	20241213	150328	55	60.00	KOSPI		N	N	N	Y	60	N	209500	1000	2	0.48	1485701000	7040	74.89	211000	214500	208000	271000	146000	208500	211037.07	7.04	0	-1639	216166	212332	208666	204832	201166	212250	204750	462	62500	5000	154290	500	1	9230244	19337	6.11	0.75	12	0.08	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.08	N	018670	5000	461 억	650045	N	N	23	N	N
92	20241213	140330	55	60.00	KOSPI		N	N	N	Y	60	N	212000	3500	2	1.68	1139513000	5401	57.46	211000	214500	208000	271000	146000	208500	210981.86	7.04	0	-1104	216166	212332	208666	204832	201166	212250	204750	462	62500	5000	154290	500	1	9230244	19568	6.19	0.76	12	0.06	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.08	N	018670	5000	461 억	650045	N	N	23	N	N
93	20241213	130329	55	60.00	KOSPI		N	N	N	Y	60	N	210000	1500	2	0.72	864971000	4107	43.69	211000	214500	208000	271000	146000	208500	210608.96	7.04	0	-818	216166	212332	208666	204832	201166	212250	204750	462	62500	5000	154290	500	1	9230244	19384	6.13	0.75	12	0.04	34267.00	280436.00	234000	20241127	-10.26	144900	20240103	44.93	234000	-10.26	20241127	144900	44.93	20240103	234000	-10.26	20241127	144900	44.93	20240103	0.08	N	018670	5000	461 억	650045	N	N	23	N	N
94	20241213	120330	55	60.00	KOSPI		N	N	N	Y	60	N	209000	500	2	0.24	684634000	3245	34.52	211000	214500	208500	271000	146000	208500	210981.20	7.04	0	-665	216166	212332	208666	204832	201166	212250	204750	462	62500	5000	154290	500	1	9230244	19291	6.10	0.75	12	0.04	34267.00	280436.00	234000	20241127	-10.68	144900	20240103	44.24	234000	-10.68	20241127	144900	44.24	20240103	234000	-10.68	20241127	144900	44.24	20240103	0.08	N	018670	5000	461 억	650045	N	N	23	N	N
95	20241213	110329	55	60.00	KOSPI		N	N	N	Y	60	N	209500	1000	2	0.48	509906500	2410	25.64	211000	214500	208500	271000	146000	208500	211579.46	7.04	0	-328	216166	212332	208666	204832	201166	212250	204750	462	62500	5000	154290	500	1	9230244	19337	6.11	0.75	12	0.03	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.08	N	018670	5000	461 억	650045	N	N	23	N	N
96	20241213	100328	55	60.00	KOSPI		N	N	N	Y	60	N	211500	3000	2	1.44	317597500	1496	15.91	211000	214500	208500	271000	146000	208500	212297.79	7.04	0	227	216166	212332	208666	204832	201166	212250	204750	462	62500	5000	154290	500	1	9230244	19522	6.17	0.75	12	0.02	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.08	N	018670	5000	461 억	650045	N	N	23	N	N
97	20241213	090328	55	60.00	KOSPI		N	N	N	Y	60	N	210000	1500	2	0.72	15114000	72	0.77	211000	211500	208500	271000	146000	208500	209916.67	7.04	0	3	216166	212332	208666	204832	201166	212250	204750	462	62500	5000	154290	500	1	9230244	19384	6.13	0.75	12	0.00	34267.00	280436.00	234000	20241127	-10.26	144900	20240103	44.93	234000	-10.26	20241127	144900	44.93	20240103	234000	-10.26	20241127	144900	44.93	20240103	0.08	N	018670	5000	461 억	650045	N	N	23	N	N
98	20241212	160328	55	60.00	KOSPI		N	N	N	Y	60	N	208500	0	3	0.00	1970284500	9398	77.97	208500	212500	205000	271000	146000	208500	209649.46	7.02	0	-2037	214833	211666	206333	203166	197833	213250	204750	462	62500	5000	154290	500	1	9230244	19245	6.08	0.74	12	0.10	34267.00	280436.00	234000	20241127	-10.90	144900	20240103	43.89	234000	-10.90	20241127	144900	43.89	20240103	234000	-10.90	20241127	144900	43.89	20240103	0.07	N	018670	5000	461 억	648172	N	N	23	N	N
99	20241212	150328	55	60.00	KOSPI		N	N	N	Y	60	N	210500	2000	2	0.96	1638876000	7816	64.85	208500	212500	205000	271000	146000	208500	209682.19	7.02	0	-1901	214833	211666	206333	203166	197833	213250	204750	462	62500	5000	154290	500	1	9230244	19430	6.14	0.75	12	0.08	34267.00	280436.00	234000	20241127	-10.04	144900	20240103	45.27	234000	-10.04	20241127	144900	45.27	20240103	234000	-10.04	20241127	144900	45.27	20240103	0.07	N	018670	5000	461 억	648172	N	N	3	N	N
100	20241212	140327	55	60.00	KOSPI		N	N	N	Y	60	N	210000	1500	2	0.72	1299850500	6203	51.46	208500	212500	205000	271000	146000	208500	209551.91	7.02	0	-1033	214833	211666	206333	203166	197833	213250	204750	462	62500	5000	154290	500	1	9230244	19384	6.13	0.75	12	0.07	34267.00	280436.00	234000	20241127	-10.26	144900	20240103	44.93	234000	-10.26	20241127	144900	44.93	20240103	234000	-10.26	20241127	144900	44.93	20240103	0.07	N	018670	5000	461 억	648172	N	N	3	N	N
101	20241212	130326	55	60.00	KOSPI		N	N	N	Y	60	N	211000	2500	2	1.20	1015304500	4845	40.20	208500	212500	205000	271000	146000	208500	209557.17	7.02	0	-464	214833	211666	206333	203166	197833	213250	204750	462	62500	5000	154290	500	1	9230244	19476	6.16	0.75	12	0.05	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.07	N	018670	5000	461 억	648172	N	N	3	N	N
102	20241212	120325	55	60.00	KOSPI		N	N	N	Y	60	N	212000	3500	2	1.68	775070500	3703	30.72	208500	212500	205000	271000	146000	208500	209308.80	7.02	0	59	214833	211666	206333	203166	197833	213250	204750	462	62500	5000	154290	500	1	9230244	19568	6.19	0.76	12	0.04	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.07	N	018670	5000	461 억	648172	N	N	3	N	N
103	20241212	110326	55	60.00	KOSPI		N	N	N	Y	60	N	211000	2500	2	1.20	583787000	2800	23.23	208500	212000	205000	271000	146000	208500	208495.36	7.02	0	293	214833	211666	206333	203166	197833	213250	204750	462	62500	5000	154290	500	1	9230244	19476	6.16	0.75	12	0.03	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.07	N	018670	5000	461 억	648172	N	N	3	N	N
104	20241212	100324	55	60.00	KOSPI		N	N	N	Y	60	N	209000	500	2	0.24	335772000	1623	13.47	208500	209500	205000	271000	146000	208500	206883.55	7.02	0	358	214833	211666	206333	203166	197833	213250	204750	462	62500	5000	154290	500	1	9230244	19291	6.10	0.75	12	0.02	34267.00	280436.00	234000	20241127	-10.68	144900	20240103	44.24	234000	-10.68	20241127	144900	44.24	20240103	234000	-10.68	20241127	144900	44.24	20240103	0.07	N	018670	5000	461 억	648172	N	N	3	N	N
105	20241212	090327	55	60.00	KOSPI		N	N	N	Y	60	N	208000	-500	5	-0.24	14510000	70	0.58	208500	208500	206500	271000	146000	208500	207285.71	7.02	0	-15	214833	211666	206333	203166	197833	213250	204750	462	62500	5000	154290	500	1	9230244	19199	6.07	0.74	12	0.00	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.07	N	018670	5000	461 억	648172	N	N	3	N	N
106	20241211	160325	55	60.00	KOSPI		N	N	N	Y	60	N	208500	1000	2	0.48	2473005000	12053	184.83	207500	209500	201000	269500	145500	207500	205177.55	6.99	0	645	212833	210166	206333	203666	199833	211500	205000	462	62000	5000	153550	500	1	9230244	19245	6.08	0.74	12	0.13	34267.00	280436.00	234000	20241127	-10.90	144900	20240103	43.89	234000	-10.90	20241127	144900	43.89	20240103	234000	-10.90	20241127	144900	43.89	20240103	0.08	N	018670	5000	461 억	645121	N	N	3	N	N
107	20241211	150244	55	60.00	KOSPI		N	N	N	Y	60	N	205500	-2000	5	-0.96	2229710500	10881	166.86	207500	209500	201000	269500	145500	207500	204917.79	6.99	0	1285	212833	210166	206333	203666	199833	211500	205000	462	62000	5000	153550	500	1	9230244	18968	6.00	0.73	12	0.12	34267.00	280436.00	234000	20241127	-12.18	144900	20240103	41.82	234000	-12.18	20241127	144900	41.82	20240103	234000	-12.18	20241127	144900	41.82	20240103	0.08	N	018670	5000	461 억	645121	N	N	11	N	N
108	20241211	140326	55	60.00	KOSPI		N	N	N	Y	60	N	204500	-3000	5	-1.45	1757561000	8583	131.62	207500	209500	201000	269500	145500	207500	204772.34	6.99	0	1487	212833	210166	206333	203666	199833	211500	205000	462	62000	5000	153550	500	1	9230244	18876	5.97	0.73	12	0.09	34267.00	280436.00	234000	20241127	-12.61	144900	20240103	41.13	234000	-12.61	20241127	144900	41.13	20240103	234000	-12.61	20241127	144900	41.13	20240103	0.08	N	018670	5000	461 억	645121	N	N	11	N	N
109	20241211	130327	55	60.00	KOSPI		N	N	N	Y	60	N	205000	-2500	5	-1.20	1332386000	6513	99.88	207500	209500	201000	269500	145500	207500	204573.31	6.99	0	1475	212833	210166	206333	203666	199833	211500	205000	462	62000	5000	153550	500	1	9230244	18922	5.98	0.73	12	0.07	34267.00	280436.00	234000	20241127	-12.39	144900	20240103	41.48	234000	-12.39	20241127	144900	41.48	20240103	234000	-12.39	20241127	144900	41.48	20240103	0.08	N	018670	5000	461 억	645121	N	N	11	N	N
110	20241211	120328	55	60.00	KOSPI		N	N	N	Y	60	N	202000	-5500	5	-2.65	977414000	4764	73.06	207500	209500	201000	269500	145500	207500	205166.67	6.99	0	838	212833	210166	206333	203666	199833	211500	205000	462	62000	5000	153550	500	1	9230244	18645	5.89	0.72	12	0.05	34267.00	280436.00	234000	20241127	-13.68	144900	20240103	39.41	234000	-13.68	20241127	144900	39.41	20240103	234000	-13.68	20241127	144900	39.41	20240103	0.08	N	018670	5000	461 억	645121	N	N	11	N	N
111	20241211	110327	55	60.00	KOSPI		N	N	N	Y	60	N	206000	-1500	5	-0.72	534745500	2589	39.70	207500	209500	204500	269500	145500	207500	206545.19	6.99	0	557	212833	210166	206333	203666	199833	211500	205000	462	62000	5000	153550	500	1	9230244	19014	6.01	0.73	12	0.03	34267.00	280436.00	234000	20241127	-11.97	144900	20240103	42.17	234000	-11.97	20241127	144900	42.17	20240103	234000	-11.97	20241127	144900	42.17	20240103	0.08	N	018670	5000	461 억	645121	N	N	11	N	N
112	20241211	100327	55	60.00	KOSPI		N	N	N	Y	60	N	206500	-1000	5	-0.48	287847000	1390	21.32	207500	209500	204500	269500	145500	207500	207084.17	6.99	0	92	212833	210166	206333	203666	199833	211500	205000	462	62000	5000	153550	500	1	9230244	19060	6.03	0.74	12	0.02	34267.00	280436.00	234000	20241127	-11.75	144900	20240103	42.51	234000	-11.75	20241127	144900	42.51	20240103	234000	-11.75	20241127	144900	42.51	20240103	0.08	N	018670	5000	461 억	645121	N	N	11	N	N
113	20241211	090328	55	60.00	KOSPI		N	N	N	Y	60	N	207000	-500	5	-0.24	4347500	21	0.32	207500	207500	207000	269500	145500	207500	207023.81	6.99	0	0	212833	210166	206333	203666	199833	211500	205000	462	62000	5000	153550	500	1	9230244	19107	6.04	0.74	12	0.00	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	645121	N	N	11	N	N
114	20241210	160326	55	60.00	KOSPI		N	N	N	Y	60	N	207500	3500	2	1.72	1349537000	6520	58.05	204000	209000	202500	265000	143000	204000	206984.20	7.00	0	-1371	212133	208066	203933	199866	195733	206000	197800	462	61000	5000	150960	500	1	9230244	19153	6.06	0.74	12	0.07	34267.00	280436.00	234000	20241127	-11.32	144900	20240103	43.20	234000	-11.32	20241127	144900	43.20	20240103	234000	-11.32	20241127	144900	43.20	20240103	0.09	N	018670	5000	461 억	646310	N	N	11	N	N
115	20241210	150326	55	60.00	KOSPI		N	N	N	Y	60	N	208500	4500	2	2.21	1277194500	6172	54.95	204000	209000	202500	265000	143000	204000	206933.65	7.00	0	-1151	212133	208066	203933	199866	195733	206000	197800	462	61000	5000	150960	500	1	9230244	19245	6.08	0.74	12	0.07	34267.00	280436.00	234000	20241127	-10.90	144900	20240103	43.89	234000	-10.90	20241127	144900	43.89	20240103	234000	-10.90	20241127	144900	43.89	20240103	0.09	N	018670	5000	461 억	646310	N	N	19	N	N
116	20241210	140326	55	60.00	KOSPI		N	N	N	Y	60	N	206500	2500	2	1.23	1011088500	4888	43.52	204000	209000	202500	265000	143000	204000	206851.17	7.00	0	-994	212133	208066	203933	199866	195733	206000	197800	462	61000	5000	150960	500	1	9230244	19060	6.03	0.74	12	0.05	34267.00	280436.00	234000	20241127	-11.75	144900	20240103	42.51	234000	-11.75	20241127	144900	42.51	20240103	234000	-11.75	20241127	144900	42.51	20240103	0.09	N	018670	5000	461 억	646310	N	N	19	N	N
117	20241210	130324	55	60.00	KOSPI		N	N	N	Y	60	N	208000	4000	2	1.96	898083500	4340	38.64	204000	209000	202500	265000	143000	204000	206931.68	7.00	0	-799	212133	208066	203933	199866	195733	206000	197800	462	61000	5000	150960	500	1	9230244	19199	6.07	0.74	12	0.05	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.09	N	018670	5000	461 억	646310	N	N	19	N	N
118	20241210	120324	55	60.00	KOSPI		N	N	N	Y	60	N	207000	3000	2	1.47	712371500	3447	30.69	204000	209000	202500	265000	143000	204000	206664.20	7.00	0	-603	212133	208066	203933	199866	195733	206000	197800	462	61000	5000	150960	500	1	9230244	19107	6.04	0.74	12	0.04	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.09	N	018670	5000	461 억	646310	N	N	19	N	N
119	20241210	110324	55	60.00	KOSPI		N	N	N	Y	60	N	206000	2000	2	0.98	337613500	1643	14.63	204000	207500	202500	265000	143000	204000	205486.00	7.00	0	-635	212133	208066	203933	199866	195733	206000	197800	462	61000	5000	150960	500	1	9230244	19014	6.01	0.73	12	0.02	34267.00	280436.00	234000	20241127	-11.97	144900	20240103	42.17	234000	-11.97	20241127	144900	42.17	20240103	234000	-11.97	20241127	144900	42.17	20240103	0.09	N	018670	5000	461 억	646310	N	N	19	N	N
120	20241210	100324	55	60.00	KOSPI		N	N	N	Y	60	N	206000	2000	2	0.98	181811000	886	7.89	204000	207500	202500	265000	143000	204000	205204.29	7.00	0	-316	212133	208066	203933	199866	195733	206000	197800	462	61000	5000	150960	500	1	9230244	19014	6.01	0.73	12	0.01	34267.00	280436.00	234000	20241127	-11.97	144900	20240103	42.17	234000	-11.97	20241127	144900	42.17	20240103	234000	-11.97	20241127	144900	42.17	20240103	0.09	N	018670	5000	461 억	646310	N	N	19	N	N
121	20241210	090327	55	60.00	KOSPI		N	N	N	Y	60	N	204000	0	3	0.00	12240000	60	0.53	204000	204000	204000	265000	143000	204000	204000.00	7.00	0	5	212133	208066	203933	199866	195733	206000	197800	462	61000	5000	150960	500	1	9230244	18830	5.95	0.73	12	0.00	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.09	N	018670	5000	461 억	646310	N	N	19	N	N
122	20241209	160323	55	60.00	KOSPI		N	N	N	Y	60	N	204000	-3000	5	-1.45	2279950700	11232	44.78	207000	208000	199800	269000	145000	207000	202987.06	7.01	0	-1092	219333	213166	206833	200666	194333	210000	197500	462	62000	5000	153180	500	1	9230244	18830	5.95	0.73	12	0.12	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.08	N	018670	5000	461 억	647229	N	N	19	N	N
123	20241209	150325	55	60.00	KOSPI		N	N	N	Y	60	N	204500	-2500	5	-1.21	2185232200	10768	42.93	207000	208000	199800	269000	145000	207000	202937.61	7.01	0	-960	219333	213166	206833	200666	194333	210000	197500	462	62000	5000	153180	500	1	9230244	18876	5.97	0.73	12	0.12	34267.00	280436.00	234000	20241127	-12.61	144900	20240103	41.13	234000	-12.61	20241127	144900	41.13	20240103	234000	-12.61	20241127	144900	41.13	20240103	0.08	N	018670	5000	461 억	647229	N	N	2	N	N
124	20241209	140325	55	60.00	KOSPI		N	N	N	Y	60	N	201500	-5500	5	-2.66	1767324200	8722	34.78	207000	208000	199800	269000	145000	207000	202628.32	7.01	0	231	219333	213166	206833	200666	194333	210000	197500	462	62000	5000	153180	500	1	9230244	18599	5.88	0.72	12	0.09	34267.00	280436.00	234000	20241127	-13.89	144900	20240103	39.06	234000	-13.89	20241127	144900	39.06	20240103	234000	-13.89	20241127	144900	39.06	20240103	0.08	N	018670	5000	461 억	647229	N	N	2	N	N
125	20241209	130326	55	60.00	KOSPI		N	N	N	Y	60	N	201500	-5500	5	-2.66	1535657000	7571	30.19	207000	208000	200000	269000	145000	207000	202834.10	7.01	0	651	219333	213166	206833	200666	194333	210000	197500	462	62000	5000	153180	500	1	9230244	18599	5.88	0.72	12	0.08	34267.00	280436.00	234000	20241127	-13.89	144900	20240103	39.06	234000	-13.89	20241127	144900	39.06	20240103	234000	-13.89	20241127	144900	39.06	20240103	0.08	N	018670	5000	461 억	647229	N	N	2	N	N
126	20241209	120324	55	60.00	KOSPI		N	N	N	Y	60	N	203000	-4000	5	-1.93	1145660500	5640	22.49	207000	208000	200000	269000	145000	207000	203131.29	7.01	0	904	219333	213166	206833	200666	194333	210000	197500	462	62000	5000	153180	500	1	9230244	18737	5.92	0.72	12	0.06	34267.00	280436.00	234000	20241127	-13.25	144900	20240103	40.10	234000	-13.25	20241127	144900	40.10	20240103	234000	-13.25	20241127	144900	40.10	20240103	0.08	N	018670	5000	461 억	647229	N	N	2	N	N
127	20241209	110325	55	60.00	KOSPI		N	N	N	Y	60	N	201000	-6000	5	-2.90	671771000	3312	13.21	207000	208000	200000	269000	145000	207000	202829.41	7.01	0	167	219333	213166	206833	200666	194333	210000	197500	462	62000	5000	153180	500	1	9230244	18553	5.87	0.72	12	0.04	34267.00	280436.00	234000	20241127	-14.10	144900	20240103	38.72	234000	-14.10	20241127	144900	38.72	20240103	234000	-14.10	20241127	144900	38.72	20240103	0.08	N	018670	5000	461 억	647229	N	N	2	N	N
128	20241209	100324	55	60.00	KOSPI		N	N	N	Y	60	N	203500	-3500	5	-1.69	343359000	1685	6.72	207000	208000	201500	269000	145000	207000	203773.89	7.01	0	20	219333	213166	206833	200666	194333	210000	197500	462	62000	5000	153180	500	1	9230244	18784	5.94	0.73	12	0.02	34267.00	280436.00	234000	20241127	-13.03	144900	20240103	40.44	234000	-13.03	20241127	144900	40.44	20240103	234000	-13.03	20241127	144900	40.44	20240103	0.08	N	018670	5000	461 억	647229	N	N	2	N	N
129	20241209	090323	55	60.00	KOSPI		N	N	N	Y	60	N	205500	-1500	5	-0.72	75898000	369	1.47	207000	208000	203000	269000	145000	207000	205685.64	7.01	0	-63	219333	213166	206833	200666	194333	210000	197500	462	62000	5000	153180	500	1	9230244	18968	6.00	0.73	12	0.00	34267.00	280436.00	234000	20241127	-12.18	144900	20240103	41.82	234000	-12.18	20241127	144900	41.82	20240103	234000	-12.18	20241127	144900	41.82	20240103	0.08	N	018670	5000	461 억	647229	N	N	2	N	N
130	20241206	160322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	207000	-2500	5	-1.19	1735853500	8414	123.63	208000	213000	200500	272000	147000	209500	206305.30	7.02	0	-3063	217833	213666	208833	204666	199833	215750	206750	462	62500	5000	155030	500	1	9230244	19107	6.04	0.74	12	0.09	34267.00	280436.00	234000	20241127	-11.54	144900	20240103	42.86	234000	-11.54	20241127	144900	42.86	20240103	234000	-11.54	20241127	144900	42.86	20240103	0.08	N	018670	5000	461 억	647556	N	N	1	N	N
131	20241206	150323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	209000	-500	5	-0.24	1621060000	7862	115.52	208000	213000	200500	272000	147000	209500	206189.26	7.02	0	-2896	217833	213666	208833	204666	199833	215750	206750	462	62500	5000	155030	500	1	9230244	19291	6.10	0.75	12	0.09	34267.00	280436.00	234000	20241127	-10.68	144900	20240103	44.24	234000	-10.68	20241127	144900	44.24	20240103	234000	-10.68	20241127	144900	44.24	20240103	0.08	N	018670	5000	461 억	647556	N	N	1	N	N
132	20241206	140322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	208000	-1500	5	-0.72	1389008500	6748	99.15	208000	213000	200500	272000	147000	209500	205840.03	7.02	0	-2137	217833	213666	208833	204666	199833	215750	206750	462	62500	5000	155030	500	1	9230244	19199	6.07	0.74	12	0.07	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.08	N	018670	5000	461 억	647556	N	N	1	N	N
133	20241206	130323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	206500	-3000	5	-1.43	1161991500	5654	83.07	208000	213000	200500	272000	147000	209500	205516.71	7.02	0	-1481	217833	213666	208833	204666	199833	215750	206750	462	62500	5000	155030	500	1	9230244	19060	6.03	0.74	12	0.06	34267.00	280436.00	234000	20241127	-11.75	144900	20240103	42.51	234000	-11.75	20241127	144900	42.51	20240103	234000	-11.75	20241127	144900	42.51	20240103	0.08	N	018670	5000	461 억	647556	N	N	1	N	N
134	20241206	120321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	206500	-3000	5	-1.43	927944000	4523	66.46	208000	213000	200500	272000	147000	209500	205161.18	7.02	0	-460	217833	213666	208833	204666	199833	215750	206750	462	62500	5000	155030	500	1	9230244	19060	6.03	0.74	12	0.05	34267.00	280436.00	234000	20241127	-11.75	144900	20240103	42.51	234000	-11.75	20241127	144900	42.51	20240103	234000	-11.75	20241127	144900	42.51	20240103	0.08	N	018670	5000	461 억	647556	N	N	1	N	N
135	20241206	110323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	202500	-7000	5	-3.34	670088500	3268	48.02	208000	213000	200500	272000	147000	209500	205045.44	7.02	0	-217	217833	213666	208833	204666	199833	215750	206750	462	62500	5000	155030	500	1	9230244	18691	5.91	0.72	12	0.04	34267.00	280436.00	234000	20241127	-13.46	144900	20240103	39.75	234000	-13.46	20241127	144900	39.75	20240103	234000	-13.46	20241127	144900	39.75	20240103	0.08	N	018670	5000	461 억	647556	N	N	1	N	N
136	20241206	100320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	205500	-4000	5	-1.91	238035500	1144	16.81	208000	213000	205500	272000	147000	209500	208072.99	7.02	0	-159	217833	213666	208833	204666	199833	215750	206750	462	62500	5000	155030	500	1	9230244	18968	6.00	0.73	12	0.01	34267.00	280436.00	234000	20241127	-12.18	144900	20240103	41.82	234000	-12.18	20241127	144900	41.82	20240103	234000	-12.18	20241127	144900	41.82	20240103	0.08	N	018670	5000	461 억	647556	N	N	1	N	N
137	20241206	090322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	209000	-500	5	-0.24	57345000	274	4.03	208000	209500	208000	272000	147000	209500	209288.32	7.02	0	145	217833	213666	208833	204666	199833	215750	206750	462	62500	5000	155030	500	1	9230244	19291	6.10	0.75	12	0.00	34267.00	280436.00	234000	20241127	-10.68	144900	20240103	44.24	234000	-10.68	20241127	144900	44.24	20240103	234000	-10.68	20241127	144900	44.24	20240103	0.08	N	018670	5000	461 억	647556	N	N	1	N	N
138	20241205	160317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	209500	1500	2	0.72	1425702500	6806	39.16	208000	213000	204000	270000	146000	208000	209477.30	7.02	0	251	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19337	6.11	0.75	12	0.07	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.09	N	018670	5000	461 억	648410	N	N	1	N	N
139	20241205	150320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	3000	2	1.44	1371100500	6547	37.67	208000	213000	204000	270000	146000	208000	209424.24	7.02	0	177	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19476	6.16	0.75	12	0.07	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
140	20241205	140318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	210000	2000	2	0.96	1166556000	5574	32.08	208000	213000	204000	270000	146000	208000	209285.25	7.02	0	-384	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19384	6.13	0.75	12	0.06	34267.00	280436.00	234000	20241127	-10.26	144900	20240103	44.93	234000	-10.26	20241127	144900	44.93	20240103	234000	-10.26	20241127	144900	44.93	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
141	20241205	130318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	3000	2	1.44	905674500	4334	24.94	208000	213000	204000	270000	146000	208000	208969.66	7.02	0	-27	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19476	6.16	0.75	12	0.05	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
142	20241205	120319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212000	4000	2	1.92	784996500	3765	21.67	208000	213000	204000	270000	146000	208000	208498.41	7.02	0	77	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19568	6.19	0.76	12	0.04	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
143	20241205	110318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212000	4000	2	1.92	622603000	2998	17.25	208000	212500	204000	270000	146000	208000	207672.78	7.02	0	165	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19568	6.19	0.76	12	0.03	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
144	20241205	100316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	-4000	5	-1.92	266915500	1297	7.46	208000	208500	204000	270000	146000	208000	205794.53	7.02	0	-130	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	18830	5.95	0.73	12	0.01	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
145	20241205	090318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	208000	0	3	0.00	38527500	185	1.06	208000	208500	208000	270000	146000	208000	208256.76	7.02	0	-34	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19199	6.07	0.74	12	0.00	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
146	20241204	160314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	208000	-5500	5	-2.58	3661192500	17377	167.96	211000	217000	206500	277500	149500	213500	210678.79	7.03	0	-375	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19199	6.07	0.74	12	0.19	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.09	N	018670	5000	461 억	648443	N	N	7	N	N
147	20241204	150315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	208500	-5000	5	-2.34	3476215000	16488	159.37	211000	217000	206500	277500	149500	213500	210815.28	7.03	0	-809	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19245	6.08	0.74	12	0.18	34267.00	280436.00	234000	20241127	-10.90	144900	20240103	43.89	234000	-10.90	20241127	144900	43.89	20240103	234000	-10.90	20241127	144900	43.89	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
148	20241204	140314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	210500	-3000	5	-1.41	2642632500	12500	120.82	211000	217000	208000	277500	149500	213500	211392.22	7.03	0	-1477	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19430	6.14	0.75	12	0.14	34267.00	280436.00	234000	20241127	-10.04	144900	20240103	45.27	234000	-10.04	20241127	144900	45.27	20240103	234000	-10.04	20241127	144900	45.27	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
149	20241204	130314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	210500	-3000	5	-1.41	2272260500	10734	103.75	211000	217000	208000	277500	149500	213500	211669.55	7.03	0	-1254	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19430	6.14	0.75	12	0.12	34267.00	280436.00	234000	20241127	-10.04	144900	20240103	45.27	234000	-10.04	20241127	144900	45.27	20240103	234000	-10.04	20241127	144900	45.27	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
150	20241204	120314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	-2500	5	-1.17	1834974000	8658	83.68	211000	217000	208000	277500	149500	213500	211919.82	7.03	0	-808	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19476	6.16	0.75	12	0.09	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
151	20241204	110307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	-2500	5	-1.17	1572955000	7417	71.69	211000	217000	208000	277500	149500	213500	212053.02	7.03	0	-640	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19476	6.16	0.75	12	0.08	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
152	20241204	100308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	-2000	5	-0.94	1136340500	5345	51.66	211000	217000	208000	277500	149500	213500	212580.02	7.03	0	62	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19522	6.17	0.75	12	0.06	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
153	20241204	090313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	-2000	5	-0.94	186174500	883	8.53	211000	212500	208000	277500	149500	213500	210468.99	7.03	0	325	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19522	6.17	0.75	12	0.01	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
154	20241203	160333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	213500	2000	2	0.95	2221042000	10346	132.81	210000	217500	210000	274500	148500	211500	214676.40	6.98	0	3862	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19707	6.23	0.76	12	0.11	34267.00	280436.00	234000	20241127	-8.76	144900	20240103	47.34	234000	-8.76	20241127	144900	47.34	20240103	234000	-8.76	20241127	144900	47.34	20240103	0.08	N	018670	5000	461 억	644627	N	N	82	N	N
155	20241203	150335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	215500	4000	2	1.89	1969052500	9167	117.68	210000	217500	210000	274500	148500	211500	214797.92	6.98	0	3117	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19891	6.29	0.77	12	0.10	34267.00	280436.00	234000	20241127	-7.91	144900	20240103	48.72	234000	-7.91	20241127	144900	48.72	20240103	234000	-7.91	20241127	144900	48.72	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
156	20241203	140329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	215000	3500	2	1.65	1521381500	7084	90.94	210000	217500	210000	274500	148500	211500	214763.06	6.98	0	2732	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19845	6.27	0.77	12	0.08	34267.00	280436.00	234000	20241127	-8.12	144900	20240103	48.38	234000	-8.12	20241127	144900	48.38	20240103	234000	-8.12	20241127	144900	48.38	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
157	20241203	130327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	214500	3000	2	1.42	1283900500	5978	76.74	210000	217500	210000	274500	148500	211500	214770.91	6.98	0	2210	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19799	6.26	0.76	12	0.06	34267.00	280436.00	234000	20241127	-8.33	144900	20240103	48.03	234000	-8.33	20241127	144900	48.03	20240103	234000	-8.33	20241127	144900	48.03	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
158	20241203	120338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	213500	2000	2	0.95	1123987000	5232	67.16	210000	217500	210000	274500	148500	211500	214829.32	6.98	0	1935	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19707	6.23	0.76	12	0.06	34267.00	280436.00	234000	20241127	-8.76	144900	20240103	47.34	234000	-8.76	20241127	144900	47.34	20240103	234000	-8.76	20241127	144900	47.34	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
159	20241203	110326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	215000	3500	2	1.65	818165500	3806	48.86	210000	217500	210000	274500	148500	211500	214967.29	6.98	0	1260	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19845	6.27	0.77	12	0.04	34267.00	280436.00	234000	20241127	-8.12	144900	20240103	48.38	234000	-8.12	20241127	144900	48.38	20240103	234000	-8.12	20241127	144900	48.38	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
160	20241203	100319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	216000	4500	2	2.13	635236000	2956	37.95	210000	217500	210000	274500	148500	211500	214897.16	6.98	0	997	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19937	6.30	0.77	12	0.03	34267.00	280436.00	234000	20241127	-7.69	144900	20240103	49.07	234000	-7.69	20241127	144900	49.07	20240103	234000	-7.69	20241127	144900	49.07	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
161	20241203	090318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	0	3	0.00	31579500	150	1.93	210000	211500	210000	274500	148500	211500	210530.00	6.98	0	81	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19522	6.17	0.75	12	0.00	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
162	20241202	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	-5500	5	-2.53	1655861000	7790	68.96	217000	219500	209500	282000	152000	217000	212562.52	6.97	0	-270	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19522	6.17	0.75	12	0.08	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.09	N	018670	5000	461 억	643700	N	N	1	N	N
163	20241202	150331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212500	-4500	5	-2.07	1559939500	7337	64.95	217000	219500	209500	282000	152000	217000	212612.72	6.97	0	-217	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19614	6.20	0.76	12	0.08	34267.00	280436.00	234000	20241127	-9.19	144900	20240103	46.65	234000	-9.19	20241127	144900	46.65	20240103	234000	-9.19	20241127	144900	46.65	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
164	20241202	140321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212000	-5000	5	-2.30	1373785000	6460	57.18	217000	219500	209500	282000	152000	217000	212660.22	6.97	0	197	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19568	6.19	0.76	12	0.07	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
165	20241202	130325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	214000	-3000	5	-1.38	1225295500	5765	51.03	217000	219500	209500	282000	152000	217000	212540.42	6.97	0	570	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19753	6.25	0.76	12	0.06	34267.00	280436.00	234000	20241127	-8.55	144900	20240103	47.69	234000	-8.55	20241127	144900	47.69	20240103	234000	-8.55	20241127	144900	47.69	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
166	20241202	120330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	214000	-3000	5	-1.38	1062232000	5004	44.29	217000	219500	209500	282000	152000	217000	212276.58	6.97	0	828	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19753	6.25	0.76	12	0.05	34267.00	280436.00	234000	20241127	-8.55	144900	20240103	47.69	234000	-8.55	20241127	144900	47.69	20240103	234000	-8.55	20241127	144900	47.69	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
167	20241202	110315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	-6000	5	-2.76	845028500	3980	35.23	217000	219500	209500	282000	152000	217000	212318.72	6.97	0	969	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19476	6.16	0.75	12	0.04	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
168	20241202	100310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212000	-5000	5	-2.30	591685000	2776	24.57	217000	219500	209500	282000	152000	217000	213143.01	6.97	0	514	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19568	6.19	0.76	12	0.03	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
169	20241202	090312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	217000	0	3	0.00	52110500	240	2.12	217000	218500	217000	282000	152000	217000	217127.08	6.97	0	-90	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	20030	6.33	0.77	12	0.00	34267.00	280436.00	234000	20241127	-7.26	144900	20240103	49.76	234000	-7.26	20241127	144900	49.76	20240103	234000	-7.26	20241127	144900	49.76	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History