KissMeData/057050/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 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	160607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
3	20241231	150608	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
4	20241231	140606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
5	20241231	130607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
6	20241231	120607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
7	20241231	110606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
8	20241231	100602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
9	20241231	090608	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
10	20241230	160604	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	-250	5	-0.55	573582600	12597	50.81	45000	46150	44650	59300	32000	45650	45533.28	30.92	495	-7784	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5448	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1818184	N	N	0	N	N
11	20241230	150608	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45350	-300	5	-0.66	531901300	11679	47.10	45000	46150	44650	59300	32000	45650	45543.39	30.93	743	-7151	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5442	4.00	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.85	40300	20240119	12.53	62000	-26.85	20240403	40300	12.53	20240119	62000	-26.85	20240403	40300	12.53	20240119	0.16	N	057050	5000	600 억	1818432	N	N	0	N	N
12	20241230	140606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45350	-300	5	-0.66	430269000	9444	38.09	45000	46150	44650	59300	32000	45650	45560.04	30.94	1462	-5062	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5442	4.00	0.26	12	0.08	11350.00	176277.00	62000	20240403	-26.85	40300	20240119	12.53	62000	-26.85	20240403	40300	12.53	20240119	62000	-26.85	20240403	40300	12.53	20240119	0.16	N	057050	5000	600 억	1819151	N	N	0	N	N
13	20241230	130606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45500	-150	5	-0.33	362758350	7956	32.09	45000	46150	44650	59300	32000	45650	45595.57	30.94	1362	-3642	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5460	4.01	0.26	12	0.07	11350.00	176277.00	62000	20240403	-26.61	40300	20240119	12.90	62000	-26.61	20240403	40300	12.90	20240119	62000	-26.61	20240403	40300	12.90	20240119	0.16	N	057050	5000	600 억	1819051	N	N	0	N	N
14	20241230	120603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45550	-100	5	-0.22	278053550	6094	24.58	45000	46150	44650	59300	32000	45650	45627.43	30.93	751	-2839	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5466	4.01	0.26	12	0.05	11350.00	176277.00	62000	20240403	-26.53	40300	20240119	13.03	62000	-26.53	20240403	40300	13.03	20240119	62000	-26.53	20240403	40300	13.03	20240119	0.16	N	057050	5000	600 억	1818440	N	N	0	N	N
15	20241230	110605	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45850	200	2	0.44	207621550	4554	18.37	45000	46150	44650	59300	32000	45650	45591.03	30.92	533	-1651	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5502	4.04	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.05	40300	20240119	13.77	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40300	13.77	20240119	0.16	N	057050	5000	600 억	1818222	N	N	0	N	N
16	20241230	100606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45900	250	2	0.55	138013000	3040	12.26	45000	46150	44650	59300	32000	45650	45399.01	30.91	-103	-956	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5508	4.04	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.16	N	057050	5000	600 억	1817586	N	N	0	N	N
17	20241230	090607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44900	-750	5	-1.64	46011800	1026	4.14	45000	45500	44650	59300	32000	45650	44845.81	30.90	-812	-814	47316	46482	45566	44732	43816	46025	44275	600	13650	5000	33780	50	1	12000000	5388	3.96	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.58	40300	20240119	11.41	62000	-27.58	20240403	40300	11.41	20240119	62000	-27.58	20240403	40300	11.41	20240119	0.16	N	057050	5000	600 억	1816877	N	N	0	N	N
18	20241227	160603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45650	-1850	5	-3.89	1122663150	24794	106.61	46400	46400	44650	61700	33250	47500	45279.62	30.91	-10207	-10110	48833	48166	46833	46166	44833	48500	46500	600	14200	5000	35150	50	1	12000000	5478	4.02	0.26	12	0.21	11350.00	176277.00	62000	20240403	-26.37	40300	20240119	13.28	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40300	13.28	20240119	0.16	N	057050	5000	600 억	1817689	N	N	86	N	N
19	20241227	150603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46000	-1500	5	-3.16	1078499800	23831	102.47	46400	46400	44650	61700	33250	47500	45256.17	30.92	-9757	-9683	48833	48166	46833	46166	44833	48500	46500	600	14200	5000	35150	50	1	12000000	5520	4.05	0.26	12	0.20	11350.00	176277.00	62000	20240403	-25.81	40300	20240119	14.14	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40300	14.14	20240119	0.16	N	057050	5000	600 억	1818139	N	N	86	N	N
20	20241227	140605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45400	-2100	5	-4.42	868786250	19242	82.74	46400	46400	44650	61700	33250	47500	45150.52	30.94	-8451	-8365	48833	48166	46833	46166	44833	48500	46500	600	14200	5000	35150	50	1	12000000	5448	4.00	0.26	12	0.16	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1819445	N	N	86	N	N
21	20241227	130604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44900	-2600	5	-5.47	770941150	17077	73.43	46400	46400	44650	61700	33250	47500	45145.00	30.96	-7380	-7291	48833	48166	46833	46166	44833	48500	46500	600	14200	5000	35150	50	1	12000000	5388	3.96	0.25	12	0.14	11350.00	176277.00	62000	20240403	-27.58	40300	20240119	11.41	62000	-27.58	20240403	40300	11.41	20240119	62000	-27.58	20240403	40300	11.41	20240119	0.16	N	057050	5000	600 억	1820516	N	N	86	N	N
22	20241227	120604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44800	-2700	5	-5.68	705613250	15620	67.16	46400	46400	44650	61700	33250	47500	45173.70	30.98	-6192	-6114	48833	48166	46833	46166	44833	48500	46500	600	14200	5000	35150	50	1	12000000	5376	3.95	0.25	12	0.13	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	62000	-27.74	20240403	40300	11.17	20240119	62000	-27.74	20240403	40300	11.17	20240119	0.16	N	057050	5000	600 억	1821704	N	N	86	N	N
23	20241227	110603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44950	-2550	5	-5.37	631586400	13969	60.06	46400	46400	44700	61700	33250	47500	45213.43	31.00	-5313	-5251	48833	48166	46833	46166	44833	48500	46500	600	14200	5000	35150	50	1	12000000	5394	3.96	0.25	12	0.12	11350.00	176277.00	62000	20240403	-27.50	40300	20240119	11.54	62000	-27.50	20240403	40300	11.54	20240119	62000	-27.50	20240403	40300	11.54	20240119	0.16	N	057050	5000	600 억	1822583	N	N	86	N	N
24	20241227	100602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45150	-2350	5	-4.95	336644350	7429	31.94	46400	46400	44950	61700	33250	47500	45314.89	31.02	-3737	-3696	48833	48166	46833	46166	44833	48500	46500	600	14200	5000	35150	50	1	12000000	5418	3.98	0.26	12	0.06	11350.00	176277.00	62000	20240403	-27.18	40300	20240119	12.03	62000	-27.18	20240403	40300	12.03	20240119	62000	-27.18	20240403	40300	12.03	20240119	0.16	N	057050	5000	600 억	1824159	N	N	86	N	N
25	20241227	090605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45600	-1900	5	-4.00	64295000	1402	6.03	46400	46400	45600	61700	33250	47500	45859.49	31.08	-295	-274	48833	48166	46833	46166	44833	48500	46500	600	14200	5000	35150	50	1	12000000	5472	4.02	0.26	12	0.01	11350.00	176277.00	62000	20240403	-26.45	40300	20240119	13.15	62000	-26.45	20240403	40300	13.15	20240119	62000	-26.45	20240403	40300	13.15	20240119	0.16	N	057050	5000	600 억	1827601	N	N	86	N	N
26	20241226	160602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	47500	1050	2	2.26	1063017100	22969	130.83	46600	47500	45500	60300	32550	46450	46279.93	31.09	-6948	-7473	47616	47032	46416	45832	45216	47325	46125	600	13850	5000	34370	50	1	12000000	5700	4.19	0.27	12	0.19	11350.00	176277.00	62000	20240403	-23.39	40300	20240119	17.87	62000	-23.39	20240403	40300	17.87	20240119	62000	-23.39	20240403	40300	17.87	20240119	0.15	N	057050	5000	600 억	1827896	N	N	86	N	N
27	20241226	150558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45700	-750	5	-1.61	775460500	16897	96.25	46600	46850	45500	60300	32550	46450	45893.38	31.12	-4862	-5368	47616	47032	46416	45832	45216	47325	46125	600	13850	5000	34370	50	1	12000000	5484	4.03	0.26	12	0.14	11350.00	176277.00	62000	20240403	-26.29	40300	20240119	13.40	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40300	13.40	20240119	0.15	N	057050	5000	600 억	1829982	N	N	266	N	N
28	20241226	140558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45700	-750	5	-1.61	380151250	8248	46.98	46600	46850	45700	60300	32550	46450	46090.11	31.16	-2857	-3081	47616	47032	46416	45832	45216	47325	46125	600	13850	5000	34370	50	1	12000000	5484	4.03	0.26	12	0.07	11350.00	176277.00	62000	20240403	-26.29	40300	20240119	13.40	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40300	13.40	20240119	0.15	N	057050	5000	600 억	1831987	N	N	266	N	N
29	20241226	130600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45850	-600	5	-1.29	302918200	6562	37.38	46600	46850	45800	60300	32550	46450	46162.48	31.18	-1656	-1839	47616	47032	46416	45832	45216	47325	46125	600	13850	5000	34370	50	1	12000000	5502	4.04	0.26	12	0.05	11350.00	176277.00	62000	20240403	-26.05	40300	20240119	13.77	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40300	13.77	20240119	0.15	N	057050	5000	600 억	1833188	N	N	266	N	N
30	20241226	120556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	-550	5	-1.18	276185600	5979	34.06	46600	46850	45900	60300	32550	46450	46192.61	31.18	-1421	-1559	47616	47032	46416	45832	45216	47325	46125	600	13850	5000	34370	50	1	12000000	5508	4.04	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.15	N	057050	5000	600 억	1833423	N	N	266	N	N
31	20241226	110559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46000	-450	5	-0.97	236994450	5127	29.20	46600	46850	45950	60300	32550	46450	46224.78	31.19	-1104	-1196	47616	47032	46416	45832	45216	47325	46125	600	13850	5000	34370	50	1	12000000	5520	4.05	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.81	40300	20240119	14.14	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40300	14.14	20240119	0.15	N	057050	5000	600 억	1833740	N	N	266	N	N
32	20241226	100558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	-150	5	-0.32	89481450	1930	10.99	46600	46850	46150	60300	32550	46450	46363.45	31.19	-768	-812	47616	47032	46416	45832	45216	47325	46125	600	13850	5000	34370	50	1	12000000	5556	4.08	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.32	40300	20240119	14.89	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40300	14.89	20240119	0.15	N	057050	5000	600 억	1834076	N	N	266	N	N
33	20241226	090600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46500	50	2	0.11	11121250	238	1.36	46600	46850	46500	60300	32550	46450	46727.94	31.20	-24	-28	47616	47032	46416	45832	45216	47325	46125	600	13850	5000	34370	50	1	12000000	5580	4.10	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.00	40300	20240119	15.38	62000	-25.00	20240403	40300	15.38	20240119	62000	-25.00	20240403	40300	15.38	20240119	0.15	N	057050	5000	600 억	1834820	N	N	266	N	N
34	20241224	160559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46450	550	2	1.20	820799800	17555	131.94	46200	47000	45800	59600	32150	45900	46756.07	31.20	-467	-744	46266	46082	45866	45682	45466	46175	45775	600	13700	5000	33960	50	1	12000000	5574	4.09	0.26	12	0.15	11350.00	176277.00	62000	20240403	-25.08	40300	20240119	15.26	62000	-25.08	20240403	40300	15.26	20240119	62000	-25.08	20240403	40300	15.26	20240119	0.15	N	057050	5000	600 억	1834844	N	N	266	N	N
35	20241224	150558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46650	750	2	1.63	743455750	15893	119.45	46200	47000	45800	59600	32150	45900	46778.82	31.20	-598	-869	46266	46082	45866	45682	45466	46175	45775	600	13700	5000	33960	50	1	12000000	5598	4.11	0.26	12	0.13	11350.00	176277.00	62000	20240403	-24.76	40300	20240119	15.76	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40300	15.76	20240119	0.15	N	057050	5000	600 억	1834713	N	N	5	N	N
36	20241224	140556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46850	950	2	2.07	616636850	13180	99.06	46200	47000	45800	59600	32150	45900	46785.80	31.22	175	-67	46266	46082	45866	45682	45466	46175	45775	600	13700	5000	33960	50	1	12000000	5622	4.13	0.27	12	0.11	11350.00	176277.00	62000	20240403	-24.44	40300	20240119	16.25	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40300	16.25	20240119	0.15	N	057050	5000	600 억	1835486	N	N	5	N	N
37	20241224	130558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46900	1000	2	2.18	501797650	10730	80.65	46200	47000	45800	59600	32150	45900	46765.86	31.23	1093	836	46266	46082	45866	45682	45466	46175	45775	600	13700	5000	33960	50	1	12000000	5628	4.13	0.27	12	0.09	11350.00	176277.00	62000	20240403	-24.35	40300	20240119	16.38	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40300	16.38	20240119	0.15	N	057050	5000	600 억	1836404	N	N	5	N	N
38	20241224	120557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46850	950	2	2.07	396076250	8475	63.70	46200	47000	45800	59600	32150	45900	46734.66	31.24	1434	1177	46266	46082	45866	45682	45466	46175	45775	600	13700	5000	33960	50	1	12000000	5622	4.13	0.27	12	0.07	11350.00	176277.00	62000	20240403	-24.44	40300	20240119	16.25	62000	-24.44	20240403	40300	16.25	20240119	62000	-24.44	20240403	40300	16.25	20240119	0.15	N	057050	5000	600 억	1836745	N	N	5	N	N
39	20241224	110558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46900	1000	2	2.18	273226300	5854	44.00	46200	47000	45800	59600	32150	45900	46673.44	31.24	1451	1398	46266	46082	45866	45682	45466	46175	45775	600	13700	5000	33960	50	1	12000000	5628	4.13	0.27	12	0.05	11350.00	176277.00	62000	20240403	-24.35	40300	20240119	16.38	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40300	16.38	20240119	0.15	N	057050	5000	600 억	1836762	N	N	5	N	N
40	20241224	100558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46900	1000	2	2.18	167467500	3598	27.04	46200	47000	45800	59600	32150	45900	46544.61	31.24	1362	1346	46266	46082	45866	45682	45466	46175	45775	600	13700	5000	33960	50	1	12000000	5628	4.13	0.27	12	0.03	11350.00	176277.00	62000	20240403	-24.35	40300	20240119	16.38	62000	-24.35	20240403	40300	16.38	20240119	62000	-24.35	20240403	40300	16.38	20240119	0.15	N	057050	5000	600 억	1836673	N	N	5	N	N
41	20241224	090601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	300	2	0.65	970200	21	0.16	46200	46200	46200	59600	32150	45900	46200.00	31.21	14	8	46266	46082	45866	45682	45466	46175	45775	600	13700	5000	33960	50	1	12000000	5544	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.15	N	057050	5000	600 억	1835325	N	N	5	N	N
42	20241223	160553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	600	2	1.32	609793700	13305	61.56	45650	46050	45650	58800	31750	45300	45831.90	31.21	106	-73	46033	45666	45433	45066	44833	45550	44950	600	13500	5000	33520	50	1	12000000	5508	4.04	0.26	12	0.11	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.16	N	057050	5000	600 억	1835311	N	N	5	N	N
43	20241223	150556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45700	400	2	0.88	574082850	12525	57.95	45650	46050	45650	58800	31750	45300	45834.96	31.21	55	-135	46033	45666	45433	45066	44833	45550	44950	600	13500	5000	33520	50	1	12000000	5484	4.03	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.29	40300	20240119	13.40	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40300	13.40	20240119	0.16	N	057050	5000	600 억	1835260	N	N	14	N	N
44	20241223	140552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	500	2	1.10	442876600	9657	44.68	45650	46050	45650	58800	31750	45300	45860.68	31.20	-467	-345	46033	45666	45433	45066	44833	45550	44950	600	13500	5000	33520	50	1	12000000	5496	4.04	0.26	12	0.08	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.16	N	057050	5000	600 억	1834738	N	N	14	N	N
45	20241223	130553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46000	700	2	1.55	270936100	5906	27.33	45650	46050	45650	58800	31750	45300	45874.72	31.20	-511	-456	46033	45666	45433	45066	44833	45550	44950	600	13500	5000	33520	50	1	12000000	5520	4.05	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.81	40300	20240119	14.14	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40300	14.14	20240119	0.16	N	057050	5000	600 억	1834694	N	N	14	N	N
46	20241223	120555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	600	2	1.32	215360500	4697	21.73	45650	46000	45650	58800	31750	45300	45850.65	31.21	-313	-187	46033	45666	45433	45066	44833	45550	44950	600	13500	5000	33520	50	1	12000000	5508	4.04	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.16	N	057050	5000	600 억	1834892	N	N	14	N	N
47	20241223	110553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45950	650	2	1.43	178804300	3901	18.05	45650	46000	45650	58800	31750	45300	45835.50	31.21	-98	-48	46033	45666	45433	45066	44833	45550	44950	600	13500	5000	33520	50	1	12000000	5514	4.05	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.89	40300	20240119	14.02	62000	-25.89	20240403	40300	14.02	20240119	62000	-25.89	20240403	40300	14.02	20240119	0.16	N	057050	5000	600 억	1835107	N	N	14	N	N
48	20241223	100550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	600	2	1.32	145038950	3165	14.64	45650	46000	45650	58800	31750	45300	45825.89	31.21	50	12	46033	45666	45433	45066	44833	45550	44950	600	13500	5000	33520	50	1	12000000	5508	4.04	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.16	N	057050	5000	600 억	1835255	N	N	14	N	N
49	20241223	090552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	500	2	1.10	64903900	1417	6.56	45650	45900	45650	58800	31750	45300	45803.74	31.22	763	758	46033	45666	45433	45066	44833	45550	44950	600	13500	5000	33520	50	1	12000000	5496	4.04	0.26	12	0.01	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.16	N	057050	5000	600 억	1835968	N	N	14	N	N
50	20241220	160550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	-150	5	-0.33	536113400	11774	175.18	45450	45800	45200	59000	31850	45450	45533.67	31.36	5124	-4350	46616	46032	45716	45132	44816	45875	44975	600	13550	5000	33630	50	1	12000000	5436	3.99	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.17	N	057050	5000	600 억	1844134	N	N	14	N	N
51	20241220	150552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45550	100	2	0.22	435629500	9559	142.23	45450	45800	45200	59000	31850	45450	45572.71	31.21	-3679	-3711	46616	46032	45716	45132	44816	45875	44975	600	13550	5000	33630	50	1	12000000	5466	4.01	0.26	12	0.08	11350.00	176277.00	62000	20240403	-26.53	40300	20240119	13.03	62000	-26.53	20240403	40300	13.03	20240119	62000	-26.53	20240403	40300	13.03	20240119	0.17	N	057050	5000	600 억	1835331	N	N	16	N	N
52	20241220	140552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45650	200	2	0.44	327532800	7189	106.96	45450	45800	45200	59000	31850	45450	45560.27	31.24	-2322	-2322	46616	46032	45716	45132	44816	45875	44975	600	13550	5000	33630	50	1	12000000	5478	4.02	0.26	12	0.06	11350.00	176277.00	62000	20240403	-26.37	40300	20240119	13.28	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40300	13.28	20240119	0.17	N	057050	5000	600 억	1836688	N	N	16	N	N
53	20241220	130550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45650	200	2	0.44	235220550	5166	76.86	45450	45800	45200	59000	31850	45450	45532.43	31.25	-1386	-1411	46616	46032	45716	45132	44816	45875	44975	600	13550	5000	33630	50	1	12000000	5478	4.02	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.37	40300	20240119	13.28	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40300	13.28	20240119	0.17	N	057050	5000	600 억	1837624	N	N	16	N	N
54	20241220	120549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45700	250	2	0.55	172284200	3787	56.35	45450	45800	45200	59000	31850	45450	45493.58	31.27	-571	-616	46616	46032	45716	45132	44816	45875	44975	600	13550	5000	33630	50	1	12000000	5484	4.03	0.26	12	0.03	11350.00	176277.00	62000	20240403	-26.29	40300	20240119	13.40	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40300	13.40	20240119	0.17	N	057050	5000	600 억	1838439	N	N	16	N	N
55	20241220	110550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	-150	5	-0.33	87026650	1917	28.52	45450	45750	45200	59000	31850	45450	45397.31	31.27	-477	-399	46616	46032	45716	45132	44816	45875	44975	600	13550	5000	33630	50	1	12000000	5436	3.99	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.17	N	057050	5000	600 억	1838533	N	N	16	N	N
56	20241220	100550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	-150	5	-0.33	52300700	1152	17.14	45450	45750	45200	59000	31850	45450	45399.91	31.27	-213	-170	46616	46032	45716	45132	44816	45875	44975	600	13550	5000	33630	50	1	12000000	5436	3.99	0.26	12	0.01	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.17	N	057050	5000	600 억	1838797	N	N	16	N	N
57	20241220	090552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45600	150	2	0.33	410050	9	0.13	45450	45700	45400	59000	31850	45450	45561.11	31.28	5	0	46616	46032	45716	45132	44816	45875	44975	600	13550	5000	33630	50	1	12000000	5472	4.02	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.45	40300	20240119	13.15	62000	-26.45	20240403	40300	13.15	20240119	62000	-26.45	20240403	40300	13.15	20240119	0.17	N	057050	5000	600 억	1839015	N	N	16	N	N
58	20241219	160550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45450	-850	5	-1.84	306920700	6720	92.32	46000	46300	45400	60100	32450	46300	45675.28	31.28	-2231	-2757	46700	46500	46250	46050	45800	46600	46150	600	13800	5000	34260	50	1	12000000	5454	4.00	0.26	12	0.06	11350.00	176277.00	62000	20240403	-26.69	40300	20240119	12.78	62000	-26.69	20240403	40300	12.78	20240119	62000	-26.69	20240403	40300	12.78	20240119	0.17	N	057050	5000	600 억	1839004	N	N	16	N	N
59	20241219	150548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45450	-850	5	-1.84	250697550	5483	75.33	46000	46300	45400	60100	32450	46300	45722.59	31.29	-1548	-1867	46700	46500	46250	46050	45800	46600	46150	600	13800	5000	34260	50	1	12000000	5454	4.00	0.26	12	0.05	11350.00	176277.00	62000	20240403	-26.69	40300	20240119	12.78	62000	-26.69	20240403	40300	12.78	20240119	62000	-26.69	20240403	40300	12.78	20240119	0.17	N	057050	5000	600 억	1839687	N	N	19	N	N
60	20241219	140549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45750	-550	5	-1.19	171158600	3738	51.35	46000	46300	45600	60100	32450	46300	45788.68	31.30	-608	-881	46700	46500	46250	46050	45800	46600	46150	600	13800	5000	34260	50	1	12000000	5490	4.03	0.26	12	0.03	11350.00	176277.00	62000	20240403	-26.21	40300	20240119	13.52	62000	-26.21	20240403	40300	13.52	20240119	62000	-26.21	20240403	40300	13.52	20240119	0.17	N	057050	5000	600 억	1840627	N	N	19	N	N
61	20241219	130549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45750	-550	5	-1.19	129458700	2826	38.82	46000	46300	45600	60100	32450	46300	45809.70	31.31	-132	-421	46700	46500	46250	46050	45800	46600	46150	600	13800	5000	34260	50	1	12000000	5490	4.03	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.21	40300	20240119	13.52	62000	-26.21	20240403	40300	13.52	20240119	62000	-26.21	20240403	40300	13.52	20240119	0.17	N	057050	5000	600 억	1841103	N	N	19	N	N
62	20241219	120550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45700	-600	5	-1.30	120221500	2624	36.05	46000	46300	45600	60100	32450	46300	45815.94	31.31	-114	-415	46700	46500	46250	46050	45800	46600	46150	600	13800	5000	34260	50	1	12000000	5484	4.03	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.29	40300	20240119	13.40	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40300	13.40	20240119	0.17	N	057050	5000	600 억	1841121	N	N	19	N	N
63	20241219	110548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45700	-600	5	-1.30	83751400	1827	25.10	46000	46300	45600	60100	32450	46300	45840.69	31.32	105	103	46700	46500	46250	46050	45800	46600	46150	600	13800	5000	34260	50	1	12000000	5484	4.03	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.29	40300	20240119	13.40	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40300	13.40	20240119	0.17	N	057050	5000	600 억	1841340	N	N	19	N	N
64	20241219	100540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	-400	5	-0.86	34582900	752	10.33	46000	46300	45850	60100	32450	46300	45987.48	31.32	165	173	46700	46500	46250	46050	45800	46600	46150	600	13800	5000	34260	50	1	12000000	5508	4.04	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.17	N	057050	5000	600 억	1841400	N	N	19	N	N
65	20241219	090549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45950	-350	5	-0.76	3815400	83	1.14	46000	46300	45900	60100	32450	46300	45964.63	31.31	5	5	46700	46500	46250	46050	45800	46600	46150	600	13800	5000	34260	50	1	12000000	5514	4.05	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.89	40300	20240119	14.02	62000	-25.89	20240403	40300	14.02	20240119	62000	-25.89	20240403	40300	14.02	20240119	0.17	N	057050	5000	600 억	1841240	N	N	19	N	N
66	20241218	160546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	200	2	0.43	336558450	7278	106.19	46100	46450	46000	59900	32300	46100	46242.63	31.31	-1351	-1322	46666	46382	46166	45882	45666	46275	45775	600	13800	5000	34110	50	1	12000000	5556	4.08	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.32	40300	20240119	14.89	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40300	14.89	20240119	0.17	N	057050	5000	600 억	1841235	N	N	19	N	N
67	20241218	150549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	200	2	0.43	278676600	6028	87.95	46100	46450	46000	59900	32300	46100	46230.36	31.32	-1147	-786	46666	46382	46166	45882	45666	46275	45775	600	13800	5000	34110	50	1	12000000	5556	4.08	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.32	40300	20240119	14.89	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40300	14.89	20240119	0.17	N	057050	5000	600 억	1841439	N	N	9	N	N
68	20241218	140547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46150	50	2	0.11	214645100	4644	67.76	46100	46450	46000	59900	32300	46100	46219.88	31.32	-1065	-1461	46666	46382	46166	45882	45666	46275	45775	600	13800	5000	34110	50	1	12000000	5538	4.07	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.56	40300	20240119	14.52	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40300	14.52	20240119	0.17	N	057050	5000	600 억	1841521	N	N	9	N	N
69	20241218	130549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46200	100	2	0.22	199910300	4325	63.10	46100	46450	46000	59900	32300	46100	46222.03	31.32	-1015	-1406	46666	46382	46166	45882	45666	46275	45775	600	13800	5000	34110	50	1	12000000	5544	4.07	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.17	N	057050	5000	600 억	1841571	N	N	9	N	N
70	20241218	120545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46250	150	2	0.33	169274950	3661	53.41	46100	46450	46000	59900	32300	46100	46237.35	31.32	-868	-1241	46666	46382	46166	45882	45666	46275	45775	600	13800	5000	34110	50	1	12000000	5550	4.07	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.40	40300	20240119	14.76	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40300	14.76	20240119	0.17	N	057050	5000	600 억	1841718	N	N	9	N	N
71	20241218	110548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46350	250	2	0.54	91428100	1976	28.83	46100	46450	46050	59900	32300	46100	46269.28	31.33	-577	-616	46666	46382	46166	45882	45666	46275	45775	600	13800	5000	34110	50	1	12000000	5562	4.08	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.24	40300	20240119	15.01	62000	-25.24	20240403	40300	15.01	20240119	62000	-25.24	20240403	40300	15.01	20240119	0.17	N	057050	5000	600 억	1842009	N	N	9	N	N
72	20241218	100548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46300	200	2	0.43	42838150	926	13.51	46100	46450	46050	59900	32300	46100	46261.50	31.33	-296	-313	46666	46382	46166	45882	45666	46275	45775	600	13800	5000	34110	50	1	12000000	5556	4.08	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.32	40300	20240119	14.89	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40300	14.89	20240119	0.17	N	057050	5000	600 억	1842290	N	N	9	N	N
73	20241218	090549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46450	350	2	0.76	369500	8	0.12	46100	46450	46100	59900	32300	46100	46187.50	31.34	26	6	46666	46382	46166	45882	45666	46275	45775	600	13800	5000	34110	50	1	12000000	5574	4.09	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.08	40300	20240119	15.26	62000	-25.08	20240403	40300	15.26	20240119	62000	-25.08	20240403	40300	15.26	20240119	0.17	N	057050	5000	600 억	1842612	N	N	9	N	N
74	20241217	160545	55	60.00	KOSPI		N	N	N	Y	60	N	46100	0	3	0.00	316964600	6854	135.51	46250	46450	45950	59900	32300	46100	46245.31	31.34	-1182	-724	46966	46532	46216	45782	45466	46375	45625	600	13800	5000	34110	50	1	12000000	5532	4.06	0.26	12	0.06	11350.00	176277.00	62000	20240403	-25.65	40300	20240119	14.39	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40300	14.39	20240119	0.17	N	057050	5000	600 억	1842684	N	N	9	N	N
75	20241217	150547	55	60.00	KOSPI		N	N	N	Y	60	N	46250	150	2	0.33	280031950	6054	119.69	46250	46450	45950	59900	32300	46100	46255.69	31.34	-910	-360	46966	46532	46216	45782	45466	46375	45625	600	13800	5000	34110	50	1	12000000	5550	4.07	0.26	12	0.05	11350.00	176277.00	62000	20240403	-25.40	40300	20240119	14.76	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40300	14.76	20240119	0.17	N	057050	5000	600 억	1842956	N	N	0	N	N
76	20241217	140548	55	60.00	KOSPI		N	N	N	Y	60	N	46250	150	2	0.33	215505700	4659	92.11	46250	46450	45950	59900	32300	46100	46255.78	31.35	-571	-643	46966	46532	46216	45782	45466	46375	45625	600	13800	5000	34110	50	1	12000000	5550	4.07	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.40	40300	20240119	14.76	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40300	14.76	20240119	0.17	N	057050	5000	600 억	1843295	N	N	0	N	N
77	20241217	130535	55	60.00	KOSPI		N	N	N	Y	60	N	46200	100	2	0.22	163220900	3529	69.77	46250	46450	45950	59900	32300	46100	46251.32	31.35	-355	-617	46966	46532	46216	45782	45466	46375	45625	600	13800	5000	34110	50	1	12000000	5544	4.07	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.17	N	057050	5000	600 억	1843511	N	N	0	N	N
78	20241217	120537	55	60.00	KOSPI		N	N	N	Y	60	N	46300	200	2	0.43	110786650	2394	47.33	46250	46450	45950	59900	32300	46100	46276.80	31.36	255	177	46966	46532	46216	45782	45466	46375	45625	600	13800	5000	34110	50	1	12000000	5556	4.08	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.32	40300	20240119	14.89	62000	-25.32	20240403	40300	14.89	20240119	62000	-25.32	20240403	40300	14.89	20240119	0.17	N	057050	5000	600 억	1844121	N	N	0	N	N
79	20241217	110541	55	60.00	KOSPI		N	N	N	Y	60	N	46400	300	2	0.65	87233400	1886	37.29	46250	46450	45950	59900	32300	46100	46253.13	31.36	369	278	46966	46532	46216	45782	45466	46375	45625	600	13800	5000	34110	50	1	12000000	5568	4.09	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.16	40300	20240119	15.14	62000	-25.16	20240403	40300	15.14	20240119	62000	-25.16	20240403	40300	15.14	20240119	0.17	N	057050	5000	600 억	1844235	N	N	0	N	N
80	20241217	100538	55	60.00	KOSPI		N	N	N	Y	60	N	46200	100	2	0.22	48180500	1044	20.64	46250	46350	45950	59900	32300	46100	46149.90	31.36	236	125	46966	46532	46216	45782	45466	46375	45625	600	13800	5000	34110	50	1	12000000	5544	4.07	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.17	N	057050	5000	600 억	1844102	N	N	0	N	N
81	20241217	090546	55	60.00	KOSPI		N	N	N	Y	60	N	46200	100	2	0.22	4708800	102	2.02	46250	46350	46050	59900	32300	46100	46164.71	31.36	246	46	46966	46532	46216	45782	45466	46375	45625	600	13800	5000	34110	50	1	12000000	5544	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.17	N	057050	5000	600 억	1844112	N	N	0	N	N
82	20241216	160538	55	60.00	KOSPI		N	N	N	Y	60	N	46100	-550	5	-1.18	233702100	5057	20.23	46650	46650	45900	60600	32700	46650	46214.42	31.36	-1853	-1941	47916	47282	46166	45532	44416	47600	45850	600	13950	5000	34520	50	1	12000000	5532	4.06	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.65	40300	20240119	14.39	62000	-25.65	20240403	40300	14.39	20240119	62000	-25.65	20240403	40300	14.39	20240119	0.17	N	057050	5000	600 억	1843866	N	N	3133	N	N
83	20241216	150546	55	60.00	KOSPI		N	N	N	Y	60	N	45950	-700	5	-1.50	202310950	4376	17.51	46650	46650	45900	60600	32700	46650	46231.94	31.37	-1268	-1464	47916	47282	46166	45532	44416	47600	45850	600	13950	5000	34520	50	1	12000000	5514	4.05	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.89	40300	20240119	14.02	62000	-25.89	20240403	40300	14.02	20240119	62000	-25.89	20240403	40300	14.02	20240119	0.17	N	057050	5000	600 억	1844451	N	N	3133	N	N
84	20241216	140546	55	60.00	KOSPI		N	N	N	Y	60	N	46250	-400	5	-0.86	150057950	3242	12.97	46650	46650	46100	60600	32700	46650	46285.61	31.38	-671	-878	47916	47282	46166	45532	44416	47600	45850	600	13950	5000	34520	50	1	12000000	5550	4.07	0.26	12	0.03	11350.00	176277.00	62000	20240403	-25.40	40300	20240119	14.76	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40300	14.76	20240119	0.17	N	057050	5000	600 억	1845048	N	N	3133	N	N
85	20241216	130546	55	60.00	KOSPI		N	N	N	Y	60	N	46150	-500	5	-1.07	138046600	2982	11.93	46650	46650	46100	60600	32700	46650	46293.29	31.38	-555	-766	47916	47282	46166	45532	44416	47600	45850	600	13950	5000	34520	50	1	12000000	5538	4.07	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.56	40300	20240119	14.52	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40300	14.52	20240119	0.17	N	057050	5000	600 억	1845164	N	N	3133	N	N
86	20241216	120546	55	60.00	KOSPI		N	N	N	Y	60	N	46150	-500	5	-1.07	129126400	2789	11.16	46650	46650	46100	60600	32700	46650	46298.46	31.38	-328	-649	47916	47282	46166	45532	44416	47600	45850	600	13950	5000	34520	50	1	12000000	5538	4.07	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.56	40300	20240119	14.52	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40300	14.52	20240119	0.17	N	057050	5000	600 억	1845391	N	N	3133	N	N
87	20241216	110545	55	60.00	KOSPI		N	N	N	Y	60	N	46150	-500	5	-1.07	109254750	2359	9.44	46650	46650	46100	60600	32700	46650	46314.01	31.39	-259	-404	47916	47282	46166	45532	44416	47600	45850	600	13950	5000	34520	50	1	12000000	5538	4.07	0.26	12	0.02	11350.00	176277.00	62000	20240403	-25.56	40300	20240119	14.52	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40300	14.52	20240119	0.17	N	057050	5000	600 억	1845460	N	N	3133	N	N
88	20241216	100546	55	60.00	KOSPI		N	N	N	Y	60	N	46200	-450	5	-0.96	68480000	1476	5.90	46650	46650	46150	60600	32700	46650	46395.66	31.39	-19	-141	47916	47282	46166	45532	44416	47600	45850	600	13950	5000	34520	50	1	12000000	5544	4.07	0.26	12	0.01	11350.00	176277.00	62000	20240403	-25.48	40300	20240119	14.64	62000	-25.48	20240403	40300	14.64	20240119	62000	-25.48	20240403	40300	14.64	20240119	0.17	N	057050	5000	600 억	1845700	N	N	3133	N	N
89	20241216	090546	55	60.00	KOSPI		N	N	N	Y	60	N	46150	-500	5	-1.07	24826700	534	2.14	46650	46650	46150	60600	32700	46650	46491.95	31.40	361	351	47916	47282	46166	45532	44416	47600	45850	600	13950	5000	34520	50	1	12000000	5538	4.07	0.26	12	0.00	11350.00	176277.00	62000	20240403	-25.56	40300	20240119	14.52	62000	-25.56	20240403	40300	14.52	20240119	62000	-25.56	20240403	40300	14.52	20240119	0.17	N	057050	5000	600 억	1846080	N	N	3133	N	N
90	20241213	160539	55	60.00	KOSPI		N	N	N	Y	60	N	46650	1450	2	3.21	1158337100	24944	309.13	45450	46800	45050	58700	31650	45200	46437.49	31.39	-2639	14246	46000	45600	45100	44700	44200	45800	44900	600	13500	5000	33440	50	1	12000000	5598	4.11	0.26	12	0.21	11350.00	176277.00	62000	20240403	-24.76	40300	20240119	15.76	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40300	15.76	20240119	0.19	N	057050	5000	600 억	1845719	N	N	3123	N	N
91	20241213	150544	55	60.00	KOSPI		N	N	N	Y	60	N	46700	1500	2	3.32	916133350	19752	244.79	45450	46800	45050	58700	31650	45200	46381.80	31.40	-1833	10158	46000	45600	45100	44700	44200	45800	44900	600	13500	5000	33440	50	1	12000000	5604	4.11	0.26	12	0.16	11350.00	176277.00	62000	20240403	-24.68	40300	20240119	15.88	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40300	15.88	20240119	0.19	N	057050	5000	600 억	1846525	N	N	25	N	N
92	20241213	140545	55	60.00	KOSPI		N	N	N	Y	60	N	46700	1500	2	3.32	734451950	15857	196.52	45450	46800	45050	58700	31650	45200	46317.21	31.42	-751	7561	46000	45600	45100	44700	44200	45800	44900	600	13500	5000	33440	50	1	12000000	5604	4.11	0.26	12	0.13	11350.00	176277.00	62000	20240403	-24.68	40300	20240119	15.88	62000	-24.68	20240403	40300	15.88	20240119	62000	-24.68	20240403	40300	15.88	20240119	0.19	N	057050	5000	600 억	1847607	N	N	25	N	N
93	20241213	130545	55	60.00	KOSPI		N	N	N	Y	60	N	46650	1450	2	3.21	506602350	10979	136.06	45450	46700	45050	58700	31650	45200	46142.85	31.46	1355	6022	46000	45600	45100	44700	44200	45800	44900	600	13500	5000	33440	50	1	12000000	5598	4.11	0.26	12	0.09	11350.00	176277.00	62000	20240403	-24.76	40300	20240119	15.76	62000	-24.76	20240403	40300	15.76	20240119	62000	-24.76	20240403	40300	15.76	20240119	0.19	N	057050	5000	600 억	1849713	N	N	25	N	N
94	20241213	120545	55	60.00	KOSPI		N	N	N	Y	60	N	46250	1050	2	2.32	200428750	4386	54.36	45450	46300	45050	58700	31650	45200	45697.39	31.45	738	1869	46000	45600	45100	44700	44200	45800	44900	600	13500	5000	33440	50	1	12000000	5550	4.07	0.26	12	0.04	11350.00	176277.00	62000	20240403	-25.40	40300	20240119	14.76	62000	-25.40	20240403	40300	14.76	20240119	62000	-25.40	20240403	40300	14.76	20240119	0.19	N	057050	5000	600 억	1849096	N	N	25	N	N
95	20241213	110543	55	60.00	KOSPI		N	N	N	Y	60	N	45150	-50	5	-0.11	54407850	1201	14.88	45450	45550	45050	58700	31650	45200	45302.12	31.44	126	-2	46000	45600	45100	44700	44200	45800	44900	600	13500	5000	33440	50	1	12000000	5418	3.98	0.26	12	0.01	11350.00	176277.00	62000	20240403	-27.18	40300	20240119	12.03	62000	-27.18	20240403	40300	12.03	20240119	62000	-27.18	20240403	40300	12.03	20240119	0.19	N	057050	5000	600 억	1848484	N	N	25	N	N
96	20241213	100543	55	60.00	KOSPI		N	N	N	Y	60	N	45350	150	2	0.33	32732850	721	8.94	45450	45550	45150	58700	31650	45200	45399.24	31.44	176	101	46000	45600	45100	44700	44200	45800	44900	600	13500	5000	33440	50	1	12000000	5442	4.00	0.26	12	0.01	11350.00	176277.00	62000	20240403	-26.85	40300	20240119	12.53	62000	-26.85	20240403	40300	12.53	20240119	62000	-26.85	20240403	40300	12.53	20240119	0.19	N	057050	5000	600 억	1848534	N	N	25	N	N
97	20241213	090544	55	60.00	KOSPI		N	N	N	Y	60	N	45550	350	2	0.77	7232250	159	1.97	45450	45550	45450	58700	31650	45200	45485.85	31.44	112	106	46000	45600	45100	44700	44200	45800	44900	600	13500	5000	33440	50	1	12000000	5466	4.01	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.53	40300	20240119	13.03	62000	-26.53	20240403	40300	13.03	20240119	62000	-26.53	20240403	40300	13.03	20240119	0.19	N	057050	5000	600 억	1848470	N	N	25	N	N
98	20241212	160548	55	60.00	KOSPI		N	N	N	Y	60	N	45200	450	2	1.01	363761300	8066	144.09	44800	45500	44600	58100	31350	44750	45097.91	31.43	-3139	-1300	45483	45116	44383	44016	43283	45300	44200	600	13350	5000	33110	50	1	12000000	5424	3.98	0.26	12	0.07	11350.00	176277.00	62000	20240403	-27.10	40300	20240119	12.16	62000	-27.10	20240403	40300	12.16	20240119	62000	-27.10	20240403	40300	12.16	20240119	0.19	N	057050	5000	600 억	1848358	N	N	25	N	N
99	20241212	150541	55	60.00	KOSPI		N	N	N	Y	60	N	45300	550	2	1.23	315723150	7005	125.13	44800	45500	44600	58100	31350	44750	45071.11	31.44	-2541	-1194	45483	45116	44383	44016	43283	45300	44200	600	13350	5000	33110	50	1	12000000	5436	3.99	0.26	12	0.06	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.19	N	057050	5000	600 억	1848956	N	N	21	N	N
100	20241212	140540	55	60.00	KOSPI		N	N	N	Y	60	N	45400	650	2	1.45	215994750	4807	85.87	44800	45400	44600	58100	31350	44750	44933.38	31.47	-1206	-641	45483	45116	44383	44016	43283	45300	44200	600	13350	5000	33110	50	1	12000000	5448	4.00	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	62000	-26.77	20240403	40300	12.66	20240119	62000	-26.77	20240403	40300	12.66	20240119	0.19	N	057050	5000	600 억	1850291	N	N	21	N	N
101	20241212	130539	55	60.00	KOSPI		N	N	N	Y	60	N	44950	200	2	0.45	121926450	2721	48.61	44800	44950	44600	58100	31350	44750	44809.43	31.47	-806	-357	45483	45116	44383	44016	43283	45300	44200	600	13350	5000	33110	50	1	12000000	5394	3.96	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.50	40300	20240119	11.54	62000	-27.50	20240403	40300	11.54	20240119	62000	-27.50	20240403	40300	11.54	20240119	0.19	N	057050	5000	600 억	1850691	N	N	21	N	N
102	20241212	120528	55	60.00	KOSPI		N	N	N	Y	60	N	44750	0	3	0.00	87850150	1961	35.03	44800	44900	44600	58100	31350	44750	44798.65	31.48	-650	-602	45483	45116	44383	44016	43283	45300	44200	600	13350	5000	33110	50	1	12000000	5370	3.94	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.82	40300	20240119	11.04	62000	-27.82	20240403	40300	11.04	20240119	62000	-27.82	20240403	40300	11.04	20240119	0.19	N	057050	5000	600 억	1850847	N	N	21	N	N
103	20241212	110538	55	60.00	KOSPI		N	N	N	Y	60	N	44900	150	2	0.34	55837800	1246	22.26	44800	44900	44600	58100	31350	44750	44813.64	31.48	-194	-191	45483	45116	44383	44016	43283	45300	44200	600	13350	5000	33110	50	1	12000000	5388	3.96	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.58	40300	20240119	11.41	62000	-27.58	20240403	40300	11.41	20240119	62000	-27.58	20240403	40300	11.41	20240119	0.19	N	057050	5000	600 억	1851303	N	N	21	N	N
104	20241212	100536	55	60.00	KOSPI		N	N	N	Y	60	N	44700	-50	5	-0.11	40772400	910	16.26	44800	44900	44600	58100	31350	44750	44804.84	31.49	-29	-33	45483	45116	44383	44016	43283	45300	44200	600	13350	5000	33110	50	1	12000000	5364	3.94	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	62000	-27.90	20240403	40300	10.92	20240119	62000	-27.90	20240403	40300	10.92	20240119	0.19	N	057050	5000	600 억	1851468	N	N	21	N	N
105	20241212	090541	55	60.00	KOSPI		N	N	N	Y	60	N	44800	50	2	0.11	2866950	64	1.14	44800	44850	44750	58100	31350	44750	44796.09	31.49	-4	-4	45483	45116	44383	44016	43283	45300	44200	600	13350	5000	33110	50	1	12000000	5376	3.95	0.25	12	0.00	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	62000	-27.74	20240403	40300	11.17	20240119	62000	-27.74	20240403	40300	11.17	20240119	0.19	N	057050	5000	600 억	1851493	N	N	21	N	N
106	20241211	160535	55	60.00	KOSPI		N	N	N	Y	60	N	44750	900	2	2.05	249188100	5596	47.24	43650	44750	43650	57000	30700	43850	44529.64	31.49	359	174	45283	44566	43733	43016	42183	44925	43375	600	13150	5000	32440	50	1	12000000	5370	3.94	0.25	12	0.05	11350.00	176277.00	62000	20240403	-27.82	40300	20240119	11.04	62000	-27.82	20240403	40300	11.04	20240119	62000	-27.82	20240403	40300	11.04	20240119	0.18	N	057050	5000	600 억	1851342	N	N	21	N	N
107	20241211	150425	55	60.00	KOSPI		N	N	N	Y	60	N	44600	750	2	1.71	229162550	5148	43.45	43650	44700	43650	57000	30700	43850	44514.87	31.49	498	216	45283	44566	43733	43016	42183	44925	43375	600	13150	5000	32440	50	1	12000000	5352	3.93	0.25	12	0.04	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.18	N	057050	5000	600 억	1851481	N	N	11	N	N
108	20241211	140540	55	60.00	KOSPI		N	N	N	Y	60	N	44600	750	2	1.71	186626600	4195	35.41	43650	44700	43650	57000	30700	43850	44487.87	31.49	626	296	45283	44566	43733	43016	42183	44925	43375	600	13150	5000	32440	50	1	12000000	5352	3.93	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.18	N	057050	5000	600 억	1851609	N	N	11	N	N
109	20241211	130541	55	60.00	KOSPI		N	N	N	Y	60	N	44550	700	2	1.60	179624200	4038	34.08	43650	44700	43650	57000	30700	43850	44483.46	31.49	665	361	45283	44566	43733	43016	42183	44925	43375	600	13150	5000	32440	50	1	12000000	5346	3.93	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	62000	-28.15	20240403	40300	10.55	20240119	62000	-28.15	20240403	40300	10.55	20240119	0.18	N	057050	5000	600 억	1851648	N	N	11	N	N
110	20241211	120543	55	60.00	KOSPI		N	N	N	Y	60	N	44450	600	2	1.37	156499150	3518	29.70	43650	44700	43650	57000	30700	43850	44485.26	31.49	534	428	45283	44566	43733	43016	42183	44925	43375	600	13150	5000	32440	50	1	12000000	5334	3.92	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	62000	-28.31	20240403	40300	10.30	20240119	62000	-28.31	20240403	40300	10.30	20240119	0.18	N	057050	5000	600 억	1851517	N	N	11	N	N
111	20241211	110539	55	60.00	KOSPI		N	N	N	Y	60	N	44550	700	2	1.60	91988600	2071	17.48	43650	44700	43650	57000	30700	43850	44417.48	31.49	338	403	45283	44566	43733	43016	42183	44925	43375	600	13150	5000	32440	50	1	12000000	5346	3.93	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	62000	-28.15	20240403	40300	10.55	20240119	62000	-28.15	20240403	40300	10.55	20240119	0.18	N	057050	5000	600 억	1851321	N	N	11	N	N
112	20241211	100541	55	60.00	KOSPI		N	N	N	Y	60	N	44600	750	2	1.71	60666050	1369	11.56	43650	44700	43650	57000	30700	43850	44314.13	31.48	290	401	45283	44566	43733	43016	42183	44925	43375	600	13150	5000	32440	50	1	12000000	5352	3.93	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	62000	-28.06	20240403	40300	10.67	20240119	62000	-28.06	20240403	40300	10.67	20240119	0.18	N	057050	5000	600 억	1851273	N	N	11	N	N
113	20241211	090544	55	60.00	KOSPI		N	N	N	Y	60	N	44100	250	2	0.57	9043150	206	1.74	43650	44100	43650	57000	30700	43850	43898.79	31.48	1	140	45283	44566	43733	43016	42183	44925	43375	600	13150	5000	32440	50	1	12000000	5292	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	62000	-28.87	20240403	40300	9.43	20240119	62000	-28.87	20240403	40300	9.43	20240119	0.18	N	057050	5000	600 억	1850984	N	N	11	N	N
114	20241210	160536	55	60.00	KOSPI		N	N	N	Y	60	N	43850	950	2	2.21	516743150	11797	13.90	42900	44450	42900	55700	30050	42900	43802.80	31.48	-2563	-2720	44700	43800	43300	42400	41900	43550	42150	600	12800	5000	31740	50	1	12000000	5262	3.86	0.25	12	0.10	11350.00	176277.00	62000	20240403	-29.27	40300	20240119	8.81	62000	-29.27	20240403	40300	8.81	20240119	62000	-29.27	20240403	40300	8.81	20240119	0.19	N	057050	5000	600 억	1850983	N	N	11	N	N
115	20241210	150538	55	60.00	KOSPI		N	N	N	Y	60	N	43950	1050	2	2.45	484696050	11066	13.04	42900	44450	42900	55700	30050	42900	43800.47	31.49	-2138	-2298	44700	43800	43300	42400	41900	43550	42150	600	12800	5000	31740	50	1	12000000	5274	3.87	0.25	12	0.09	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	62000	-29.11	20240403	40300	9.06	20240119	62000	-29.11	20240403	40300	9.06	20240119	0.19	N	057050	5000	600 억	1851408	N	N	37	N	N
116	20241210	140538	55	60.00	KOSPI		N	N	N	Y	60	N	43900	1000	2	2.33	363154800	8314	9.80	42900	44100	42900	55700	30050	42900	43679.91	31.51	-790	-870	44700	43800	43300	42400	41900	43550	42150	600	12800	5000	31740	50	1	12000000	5268	3.87	0.25	12	0.07	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	62000	-29.19	20240403	40300	8.93	20240119	62000	-29.19	20240403	40300	8.93	20240119	0.19	N	057050	5000	600 억	1852756	N	N	37	N	N
117	20241210	130537	55	60.00	KOSPI		N	N	N	Y	60	N	43750	850	2	1.98	270672350	6207	7.31	42900	43900	42900	55700	30050	42900	43607.60	31.52	-328	63	44700	43800	43300	42400	41900	43550	42150	600	12800	5000	31740	50	1	12000000	5250	3.85	0.25	12	0.05	11350.00	176277.00	62000	20240403	-29.44	40300	20240119	8.56	62000	-29.44	20240403	40300	8.56	20240119	62000	-29.44	20240403	40300	8.56	20240119	0.19	N	057050	5000	600 억	1853218	N	N	37	N	N
118	20241210	120537	55	60.00	KOSPI		N	N	N	Y	60	N	43900	1000	2	2.33	220496300	5061	5.96	42900	43900	42900	55700	30050	42900	43567.73	31.52	51	-241	44700	43800	43300	42400	41900	43550	42150	600	12800	5000	31740	50	1	12000000	5268	3.87	0.25	12	0.04	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	62000	-29.19	20240403	40300	8.93	20240119	62000	-29.19	20240403	40300	8.93	20240119	0.19	N	057050	5000	600 억	1853597	N	N	37	N	N
119	20241210	110536	55	60.00	KOSPI		N	N	N	Y	60	N	43600	700	2	1.63	147827350	3399	4.01	42900	43800	42900	55700	30050	42900	43491.42	31.52	100	-440	44700	43800	43300	42400	41900	43550	42150	600	12800	5000	31740	50	1	12000000	5232	3.84	0.25	12	0.03	11350.00	176277.00	62000	20240403	-29.68	40300	20240119	8.19	62000	-29.68	20240403	40300	8.19	20240119	62000	-29.68	20240403	40300	8.19	20240119	0.19	N	057050	5000	600 억	1853646	N	N	37	N	N
120	20241210	100536	55	60.00	KOSPI		N	N	N	Y	60	N	43650	750	2	1.75	79460650	1828	2.15	42900	43800	42900	55700	30050	42900	43468.63	31.53	442	216	44700	43800	43300	42400	41900	43550	42150	600	12800	5000	31740	50	1	12000000	5238	3.85	0.25	12	0.02	11350.00	176277.00	62000	20240403	-29.60	40300	20240119	8.31	62000	-29.60	20240403	40300	8.31	20240119	62000	-29.60	20240403	40300	8.31	20240119	0.19	N	057050	5000	600 억	1853988	N	N	37	N	N
121	20241210	090540	55	60.00	KOSPI		N	N	N	Y	60	N	43450	550	2	1.28	16042400	373	0.44	42900	43500	42900	55700	30050	42900	43009.12	31.52	-6	-48	44700	43800	43300	42400	41900	43550	42150	600	12800	5000	31740	50	1	12000000	5214	3.83	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.92	40300	20240119	7.82	62000	-29.92	20240403	40300	7.82	20240119	62000	-29.92	20240403	40300	7.82	20240119	0.19	N	057050	5000	600 억	1853540	N	N	37	N	N
122	20241209	160535	55	60.00	KOSPI		N	N	N	Y	60	N	42900	-1450	5	-3.27	3643376450	84862	601.35	44200	44200	42800	57600	31050	44350	43092.12	31.52	-7471	-7819	46216	45282	44466	43532	42716	44875	43125	600	13250	5000	32810	50	1	12000000	5148	3.78	0.24	12	0.71	11350.00	176277.00	62000	20240403	-30.81	40300	20240119	6.45	62000	-30.81	20240403	40300	6.45	20240119	62000	-30.81	20240403	40300	6.45	20240119	0.18	N	057050	5000	600 억	1853546	N	N	37	N	N
123	20241209	150537	55	60.00	KOSPI		N	N	N	Y	60	N	42950	-1400	5	-3.16	544373500	12625	89.46	44200	44200	42800	57600	31050	44350	43118.69	31.54	-6757	-7253	46216	45282	44466	43532	42716	44875	43125	600	13250	5000	32810	50	1	12000000	5154	3.78	0.24	12	0.11	11350.00	176277.00	62000	20240403	-30.73	40300	20240119	6.58	62000	-30.73	20240403	40300	6.58	20240119	62000	-30.73	20240403	40300	6.58	20240119	0.18	N	057050	5000	600 억	1854260	N	N	27	N	N
124	20241209	140536	55	60.00	KOSPI		N	N	N	Y	60	N	42850	-1500	5	-3.38	477221450	11063	78.39	44200	44200	42800	57600	31050	44350	43136.71	31.55	-5965	-6367	46216	45282	44466	43532	42716	44875	43125	600	13250	5000	32810	50	1	12000000	5142	3.78	0.24	12	0.09	11350.00	176277.00	62000	20240403	-30.89	40300	20240119	6.33	62000	-30.89	20240403	40300	6.33	20240119	62000	-30.89	20240403	40300	6.33	20240119	0.18	N	057050	5000	600 억	1855052	N	N	27	N	N
125	20241209	130537	55	60.00	KOSPI		N	N	N	Y	60	N	43000	-1350	5	-3.04	362622200	8394	59.48	44200	44200	42950	57600	31050	44350	43200.17	31.57	-4676	-4735	46216	45282	44466	43532	42716	44875	43125	600	13250	5000	32810	50	1	12000000	5160	3.79	0.24	12	0.07	11350.00	176277.00	62000	20240403	-30.65	40300	20240119	6.70	62000	-30.65	20240403	40300	6.70	20240119	62000	-30.65	20240403	40300	6.70	20240119	0.18	N	057050	5000	600 억	1856341	N	N	27	N	N
126	20241209	120535	55	60.00	KOSPI		N	N	N	Y	60	N	43150	-1200	5	-2.71	319400850	7390	52.37	44200	44200	42950	57600	31050	44350	43220.68	31.57	-4464	-4411	46216	45282	44466	43532	42716	44875	43125	600	13250	5000	32810	50	1	12000000	5178	3.80	0.24	12	0.06	11350.00	176277.00	62000	20240403	-30.40	40300	20240119	7.07	62000	-30.40	20240403	40300	7.07	20240119	62000	-30.40	20240403	40300	7.07	20240119	0.18	N	057050	5000	600 억	1856553	N	N	27	N	N
127	20241209	110537	55	60.00	KOSPI		N	N	N	Y	60	N	43200	-1150	5	-2.59	245956550	5687	40.30	44200	44200	42950	57600	31050	44350	43248.91	31.58	-3924	-3861	46216	45282	44466	43532	42716	44875	43125	600	13250	5000	32810	50	1	12000000	5184	3.81	0.25	12	0.05	11350.00	176277.00	62000	20240403	-30.32	40300	20240119	7.20	62000	-30.32	20240403	40300	7.20	20240119	62000	-30.32	20240403	40300	7.20	20240119	0.18	N	057050	5000	600 억	1857093	N	N	27	N	N
128	20241209	100535	55	60.00	KOSPI		N	N	N	Y	60	N	43250	-1100	5	-2.48	179583000	4153	29.43	44200	44200	42950	57600	31050	44350	43241.75	31.60	-2883	-2847	46216	45282	44466	43532	42716	44875	43125	600	13250	5000	32810	50	1	12000000	5190	3.81	0.25	12	0.03	11350.00	176277.00	62000	20240403	-30.24	40300	20240119	7.32	62000	-30.24	20240403	40300	7.32	20240119	62000	-30.24	20240403	40300	7.32	20240119	0.18	N	057050	5000	600 억	1858134	N	N	27	N	N
129	20241209	090533	55	60.00	KOSPI		N	N	N	Y	60	N	43350	-1000	5	-2.25	17551950	403	2.86	44200	44200	43350	57600	31050	44350	43553.23	31.65	-85	-85	46216	45282	44466	43532	42716	44875	43125	600	13250	5000	32810	50	1	12000000	5202	3.82	0.25	12	0.00	11350.00	176277.00	62000	20240403	-30.08	40300	20240119	7.57	62000	-30.08	20240403	40300	7.57	20240119	62000	-30.08	20240403	40300	7.57	20240119	0.18	N	057050	5000	600 억	1860932	N	N	27	N	N
130	20241206	160531	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44350	-950	5	-2.10	623853700	14102	110.31	45100	45400	43650	58800	31750	45300	44238.65	31.65	-7390	-7875	46433	45866	45433	44866	44433	45650	44650	600	13500	5000	33520	50	1	12000000	5322	3.91	0.25	12	0.12	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	62000	-28.47	20240403	40300	10.05	20240119	62000	-28.47	20240403	40300	10.05	20240119	0.18	N	057050	5000	600 억	1861017	N	N	27	N	N
131	20241206	150533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44350	-950	5	-2.10	580100350	13115	102.59	45100	45400	43650	58800	31750	45300	44231.82	31.66	-6648	-7337	46433	45866	45433	44866	44433	45650	44650	600	13500	5000	33520	50	1	12000000	5322	3.91	0.25	12	0.11	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	62000	-28.47	20240403	40300	10.05	20240119	62000	-28.47	20240403	40300	10.05	20240119	0.18	N	057050	5000	600 억	1861759	N	N	22	N	N
132	20241206	140531	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44150	-1150	5	-2.54	525600400	11884	92.96	45100	45400	43650	58800	31750	45300	44227.57	31.67	-5965	-6619	46433	45866	45433	44866	44433	45650	44650	600	13500	5000	33520	50	1	12000000	5298	3.89	0.25	12	0.10	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	62000	-28.79	20240403	40300	9.55	20240119	62000	-28.79	20240403	40300	9.55	20240119	0.18	N	057050	5000	600 억	1862442	N	N	22	N	N
133	20241206	130532	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44150	-1150	5	-2.54	425177000	9610	75.17	45100	45400	43650	58800	31750	45300	44243.18	31.69	-5025	-5461	46433	45866	45433	44866	44433	45650	44650	600	13500	5000	33520	50	1	12000000	5298	3.89	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	62000	-28.79	20240403	40300	9.55	20240119	62000	-28.79	20240403	40300	9.55	20240119	0.18	N	057050	5000	600 억	1863382	N	N	22	N	N
134	20241206	120529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44200	-1100	5	-2.43	341418050	7716	60.36	45100	45400	43650	58800	31750	45300	44248.06	31.71	-3675	-4055	46433	45866	45433	44866	44433	45650	44650	600	13500	5000	33520	50	1	12000000	5304	3.89	0.25	12	0.06	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	62000	-28.71	20240403	40300	9.68	20240119	62000	-28.71	20240403	40300	9.68	20240119	0.18	N	057050	5000	600 억	1864732	N	N	22	N	N
135	20241206	110532	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44000	-1300	5	-2.87	263131100	5940	46.46	45100	45400	43650	58800	31750	45300	44298.16	31.73	-2770	-2896	46433	45866	45433	44866	44433	45650	44650	600	13500	5000	33520	50	1	12000000	5280	3.88	0.25	12	0.05	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	62000	-29.03	20240403	40300	9.18	20240119	62000	-29.03	20240403	40300	9.18	20240119	0.18	N	057050	5000	600 억	1865637	N	N	22	N	N
136	20241206	100529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44650	-650	5	-1.43	86857100	1941	15.18	45100	45400	44500	58800	31750	45300	44748.63	31.76	-836	-830	46433	45866	45433	44866	44433	45650	44650	600	13500	5000	33520	50	1	12000000	5358	3.93	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.98	40300	20240119	10.79	62000	-27.98	20240403	40300	10.79	20240119	62000	-27.98	20240403	40300	10.79	20240119	0.18	N	057050	5000	600 억	1867571	N	N	22	N	N
137	20241206	090531	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45350	50	2	0.11	1311650	29	0.23	45100	45350	45100	58800	31750	45300	45229.31	31.78	-9	-12	46433	45866	45433	44866	44433	45650	44650	600	13500	5000	33520	50	1	12000000	5442	4.00	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.85	40300	20240119	12.53	62000	-26.85	20240403	40300	12.53	20240119	62000	-26.85	20240403	40300	12.53	20240119	0.18	N	057050	5000	600 억	1868398	N	N	22	N	N
138	20241205	160522	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45300	-650	5	-1.41	579339350	12781	96.25	45800	46000	45000	59700	32200	45950	45328.17	31.78	-6352	-5274	46550	46250	45700	45400	44850	46400	45550	600	13750	5000	34000	50	1	12000000	5436	3.99	0.26	12	0.11	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	62000	-26.94	20240403	40300	12.41	20240119	62000	-26.94	20240403	40300	12.41	20240119	0.18	N	057050	5000	600 억	1868478	N	N	22	N	N
139	20241205	150526	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45150	-800	5	-1.74	522844550	11531	86.84	45800	46000	45050	59700	32200	45950	45342.52	31.79	-5492	-4636	46550	46250	45700	45400	44850	46400	45550	600	13750	5000	34000	50	1	12000000	5418	3.98	0.26	12	0.10	11350.00	176277.00	62000	20240403	-27.18	40300	20240119	12.03	62000	-27.18	20240403	40300	12.03	20240119	62000	-27.18	20240403	40300	12.03	20240119	0.18	N	057050	5000	600 억	1869338	N	N	70	N	N
140	20241205	140522	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45250	-700	5	-1.52	422292550	9306	70.08	45800	46000	45050	59700	32200	45950	45378.52	31.82	-3920	-4120	46550	46250	45700	45400	44850	46400	45550	600	13750	5000	34000	50	1	12000000	5430	3.99	0.26	12	0.08	11350.00	176277.00	62000	20240403	-27.02	40300	20240119	12.28	62000	-27.02	20240403	40300	12.28	20240119	62000	-27.02	20240403	40300	12.28	20240119	0.18	N	057050	5000	600 억	1870910	N	N	70	N	N
141	20241205	130523	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45100	-850	5	-1.85	352562150	7763	58.46	45800	46000	45050	59700	32200	45950	45415.71	31.83	-2961	-3384	46550	46250	45700	45400	44850	46400	45550	600	13750	5000	34000	50	1	12000000	5412	3.97	0.26	12	0.06	11350.00	176277.00	62000	20240403	-27.26	40300	20240119	11.91	62000	-27.26	20240403	40300	11.91	20240119	62000	-27.26	20240403	40300	11.91	20240119	0.18	N	057050	5000	600 억	1871869	N	N	70	N	N
142	20241205	120524	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45200	-750	5	-1.63	306750700	6749	50.82	45800	46000	45050	59700	32200	45950	45451.28	31.84	-2579	-3160	46550	46250	45700	45400	44850	46400	45550	600	13750	5000	34000	50	1	12000000	5424	3.98	0.26	12	0.06	11350.00	176277.00	62000	20240403	-27.10	40300	20240119	12.16	62000	-27.10	20240403	40300	12.16	20240119	62000	-27.10	20240403	40300	12.16	20240119	0.18	N	057050	5000	600 억	1872251	N	N	70	N	N
143	20241205	110523	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45450	-500	5	-1.09	224563800	4931	37.13	45800	46000	45300	59700	32200	45950	45541.23	31.85	-2131	-2432	46550	46250	45700	45400	44850	46400	45550	600	13750	5000	34000	50	1	12000000	5454	4.00	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.69	40300	20240119	12.78	62000	-26.69	20240403	40300	12.78	20240119	62000	-26.69	20240403	40300	12.78	20240119	0.18	N	057050	5000	600 억	1872699	N	N	70	N	N
144	20241205	100520	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45650	-300	5	-0.65	130810450	2868	21.60	45800	46000	45300	59700	32200	45950	45610.34	31.86	-1476	-1712	46550	46250	45700	45400	44850	46400	45550	600	13750	5000	34000	50	1	12000000	5478	4.02	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.37	40300	20240119	13.28	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40300	13.28	20240119	0.18	N	057050	5000	600 억	1873354	N	N	70	N	N
145	20241205	090524	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45500	-450	5	-0.98	7572450	166	1.25	45800	45950	45500	59700	32200	45950	45617.17	31.89	59	-98	46550	46250	45700	45400	44850	46400	45550	600	13750	5000	34000	50	1	12000000	5460	4.01	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.61	40300	20240119	12.90	62000	-26.61	20240403	40300	12.90	20240119	62000	-26.61	20240403	40300	12.90	20240119	0.18	N	057050	5000	600 억	1874889	N	N	70	N	N
146	20241204	160515	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45950	50	2	0.11	605578350	13279	69.51	45150	46000	45150	59600	32150	45900	45604.21	31.88	-1665	-1864	47266	46582	45666	44982	44066	46925	45325	600	13700	5000	33960	50	1	12000000	5514	4.05	0.26	12	0.11	11350.00	176277.00	62000	20240403	-25.89	40300	20240119	14.02	62000	-25.89	20240403	40300	14.02	20240119	62000	-25.89	20240403	40300	14.02	20240119	0.19	N	057050	5000	600 억	1874753	N	N	70	N	N
147	20241204	150516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45750	-150	5	-0.33	567525600	12448	65.16	45150	46000	45150	59600	32150	45900	45591.71	31.89	-1286	-1687	47266	46582	45666	44982	44066	46925	45325	600	13700	5000	33960	50	1	12000000	5490	4.03	0.26	12	0.10	11350.00	176277.00	62000	20240403	-26.21	40300	20240119	13.52	62000	-26.21	20240403	40300	13.52	20240119	62000	-26.21	20240403	40300	13.52	20240119	0.19	N	057050	5000	600 억	1875132	N	N	38	N	N
148	20241204	140515	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45600	-300	5	-0.65	476379600	10455	54.72	45150	45950	45150	59600	32150	45900	45564.76	31.90	-877	-1327	47266	46582	45666	44982	44066	46925	45325	600	13700	5000	33960	50	1	12000000	5472	4.02	0.26	12	0.09	11350.00	176277.00	62000	20240403	-26.45	40300	20240119	13.15	62000	-26.45	20240403	40300	13.15	20240119	62000	-26.45	20240403	40300	13.15	20240119	0.19	N	057050	5000	600 억	1875541	N	N	38	N	N
149	20241204	130511	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45500	-400	5	-0.87	371363250	8153	42.67	45150	45900	45150	59600	32150	45900	45549.28	31.90	-904	-1198	47266	46582	45666	44982	44066	46925	45325	600	13700	5000	33960	50	1	12000000	5460	4.01	0.26	12	0.07	11350.00	176277.00	62000	20240403	-26.61	40300	20240119	12.90	62000	-26.61	20240403	40300	12.90	20240119	62000	-26.61	20240403	40300	12.90	20240119	0.19	N	057050	5000	600 억	1875514	N	N	38	N	N
150	20241204	120510	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45650	-250	5	-0.54	296944600	6521	34.13	45150	45850	45150	59600	32150	45900	45536.67	31.90	-777	-1025	47266	46582	45666	44982	44066	46925	45325	600	13700	5000	33960	50	1	12000000	5478	4.02	0.26	12	0.05	11350.00	176277.00	62000	20240403	-26.37	40300	20240119	13.28	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40300	13.28	20240119	0.19	N	057050	5000	600 억	1875641	N	N	38	N	N
151	20241204	110507	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45700	-200	5	-0.44	239932050	5273	27.60	45150	45800	45150	59600	32150	45900	45502.00	31.91	-289	-542	47266	46582	45666	44982	44066	46925	45325	600	13700	5000	33960	50	1	12000000	5484	4.03	0.26	12	0.04	11350.00	176277.00	62000	20240403	-26.29	40300	20240119	13.40	62000	-26.29	20240403	40300	13.40	20240119	62000	-26.29	20240403	40300	13.40	20240119	0.19	N	057050	5000	600 억	1876129	N	N	38	N	N
152	20241204	100508	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45500	-400	5	-0.87	150813550	3321	17.38	45150	45800	45150	59600	32150	45900	45412.09	31.92	395	30	47266	46582	45666	44982	44066	46925	45325	600	13700	5000	33960	50	1	12000000	5460	4.01	0.26	12	0.03	11350.00	176277.00	62000	20240403	-26.61	40300	20240119	12.90	62000	-26.61	20240403	40300	12.90	20240119	62000	-26.61	20240403	40300	12.90	20240119	0.19	N	057050	5000	600 억	1876813	N	N	38	N	N
153	20241204	090514	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45550	-350	5	-0.76	30410800	673	3.52	45150	45750	45150	59600	32150	45900	45186.92	31.91	128	113	47266	46582	45666	44982	44066	46925	45325	600	13700	5000	33960	50	1	12000000	5466	4.01	0.26	12	0.01	11350.00	176277.00	62000	20240403	-26.53	40300	20240119	13.03	62000	-26.53	20240403	40300	13.03	20240119	62000	-26.53	20240403	40300	13.03	20240119	0.19	N	057050	5000	600 억	1876546	N	N	38	N	N
154	20241203	160536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	1100	2	2.46	876450550	19100	154.19	44750	46350	44750	58200	31400	44800	45887.46	31.91	-150	-337	45600	45200	44950	44550	44300	45075	44425	600	13400	5000	33150	50	1	12000000	5508	4.04	0.26	12	0.16	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.19	N	057050	5000	600 억	1876418	N	N	38	N	N
155	20241203	150555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	46000	1200	2	2.68	832209350	18137	146.42	44750	46350	44750	58200	31400	44800	45884.62	31.92	341	76	45600	45200	44950	44550	44300	45075	44425	600	13400	5000	33150	50	1	12000000	5520	4.05	0.26	12	0.15	11350.00	176277.00	62000	20240403	-25.81	40300	20240119	14.14	62000	-25.81	20240403	40300	14.14	20240119	62000	-25.81	20240403	40300	14.14	20240119	0.19	N	057050	5000	600 억	1876909	N	N	1222	N	N
156	20241203	140542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45850	1050	2	2.34	649368000	14175	114.43	44750	46100	44750	58200	31400	44800	45810.79	31.93	845	439	45600	45200	44950	44550	44300	45075	44425	600	13400	5000	33150	50	1	12000000	5502	4.04	0.26	12	0.12	11350.00	176277.00	62000	20240403	-26.05	40300	20240119	13.77	62000	-26.05	20240403	40300	13.77	20240119	62000	-26.05	20240403	40300	13.77	20240119	0.19	N	057050	5000	600 억	1877413	N	N	1222	N	N
157	20241203	130542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45900	1100	2	2.46	500502250	10938	88.30	44750	46050	44750	58200	31400	44800	45758.11	31.92	501	170	45600	45200	44950	44550	44300	45075	44425	600	13400	5000	33150	50	1	12000000	5508	4.04	0.26	12	0.09	11350.00	176277.00	62000	20240403	-25.97	40300	20240119	13.90	62000	-25.97	20240403	40300	13.90	20240119	62000	-25.97	20240403	40300	13.90	20240119	0.19	N	057050	5000	600 억	1877069	N	N	1222	N	N
158	20241203	120558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	1000	2	2.23	385212350	8427	68.03	44750	46050	44750	58200	31400	44800	45711.68	31.93	636	279	45600	45200	44950	44550	44300	45075	44425	600	13400	5000	33150	50	1	12000000	5496	4.04	0.26	12	0.07	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.19	N	057050	5000	600 억	1877204	N	N	1222	N	N
159	20241203	110540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45800	1000	2	2.23	296807250	6499	52.47	44750	46050	44750	58200	31400	44800	45669.68	31.93	825	796	45600	45200	44950	44550	44300	45075	44425	600	13400	5000	33150	50	1	12000000	5496	4.04	0.26	12	0.05	11350.00	176277.00	62000	20240403	-26.13	40300	20240119	13.65	62000	-26.13	20240403	40300	13.65	20240119	62000	-26.13	20240403	40300	13.65	20240119	0.19	N	057050	5000	600 억	1877393	N	N	1222	N	N
160	20241203	100530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45650	850	2	1.90	111141450	2444	19.73	44750	46050	44750	58200	31400	44800	45475.23	31.91	-51	-27	45600	45200	44950	44550	44300	45075	44425	600	13400	5000	33150	50	1	12000000	5478	4.02	0.26	12	0.02	11350.00	176277.00	62000	20240403	-26.37	40300	20240119	13.28	62000	-26.37	20240403	40300	13.28	20240119	62000	-26.37	20240403	40300	13.28	20240119	0.19	N	057050	5000	600 억	1876517	N	N	1222	N	N
161	20241203	090529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44850	50	2	0.11	1707550	38	0.31	44750	45000	44750	58200	31400	44800	44935.53	31.92	84	18	45600	45200	44950	44550	44300	45075	44425	600	13400	5000	33150	50	1	12000000	5382	3.95	0.25	12	0.00	11350.00	176277.00	62000	20240403	-27.66	40300	20240119	11.29	62000	-27.66	20240403	40300	11.29	20240119	62000	-27.66	20240403	40300	11.29	20240119	0.19	N	057050	5000	600 억	1876652	N	N	1222	N	N
162	20241202	160516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44800	-350	5	-0.78	557751300	12386	97.14	45150	45350	44700	58600	31650	45150	45030.78	31.91	-2419	-990	45916	45532	45116	44732	44316	45325	44525	600	13450	5000	33410	50	1	12000000	5376	3.95	0.25	12	0.10	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	62000	-27.74	20240403	40300	11.17	20240119	62000	-27.74	20240403	40300	11.17	20240119	0.19	N	057050	5000	600 억	1876568	N	N	1222	N	N
163	20241202	150550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44900	-250	5	-0.55	400009150	8888	69.70	45150	45350	44700	58600	31650	45150	45005.53	31.90	-3156	-1739	45916	45532	45116	44732	44316	45325	44525	600	13450	5000	33410	50	1	12000000	5388	3.96	0.25	12	0.07	11350.00	176277.00	62000	20240403	-27.58	40300	20240119	11.41	62000	-27.58	20240403	40300	11.41	20240119	62000	-27.58	20240403	40300	11.41	20240119	0.19	N	057050	5000	600 억	1875831	N	N	482	N	N
164	20241202	140535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	-150	5	-0.33	346666850	7703	60.41	45150	45350	44700	58600	31650	45150	45004.13	31.91	-2390	-1392	45916	45532	45116	44732	44316	45325	44525	600	13450	5000	33410	50	1	12000000	5400	3.96	0.26	12	0.06	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.19	N	057050	5000	600 억	1876597	N	N	482	N	N
165	20241202	130523	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44950	-200	5	-0.44	312064100	6934	54.38	45150	45350	44700	58600	31650	45150	45004.92	31.92	-2031	-1345	45916	45532	45116	44732	44316	45325	44525	600	13450	5000	33410	50	1	12000000	5394	3.96	0.25	12	0.06	11350.00	176277.00	62000	20240403	-27.50	40300	20240119	11.54	62000	-27.50	20240403	40300	11.54	20240119	62000	-27.50	20240403	40300	11.54	20240119	0.19	N	057050	5000	600 억	1876956	N	N	482	N	N
166	20241202	120545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45000	-150	5	-0.33	254545700	5653	44.33	45150	45350	44700	58600	31650	45150	45028.43	31.92	-1914	-1729	45916	45532	45116	44732	44316	45325	44525	600	13450	5000	33410	50	1	12000000	5400	3.96	0.26	12	0.05	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	62000	-27.42	20240403	40300	11.66	20240119	62000	-27.42	20240403	40300	11.66	20240119	0.19	N	057050	5000	600 억	1877073	N	N	482	N	N
167	20241202	110511	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45150	0	3	0.00	166598600	3702	29.03	45150	45350	44700	58600	31650	45150	45002.32	31.94	-654	-681	45916	45532	45116	44732	44316	45325	44525	600	13450	5000	33410	50	1	12000000	5418	3.98	0.26	12	0.03	11350.00	176277.00	62000	20240403	-27.18	40300	20240119	12.03	62000	-27.18	20240403	40300	12.03	20240119	62000	-27.18	20240403	40300	12.03	20240119	0.19	N	057050	5000	600 억	1878333	N	N	482	N	N
168	20241202	100517	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	45100	-50	5	-0.11	126374900	2810	22.04	45150	45350	44700	58600	31650	45150	44973.27	31.95	-345	-547	45916	45532	45116	44732	44316	45325	44525	600	13450	5000	33410	50	1	12000000	5412	3.97	0.26	12	0.02	11350.00	176277.00	62000	20240403	-27.26	40300	20240119	11.91	62000	-27.26	20240403	40300	11.91	20240119	62000	-27.26	20240403	40300	11.91	20240119	0.19	N	057050	5000	600 억	1878642	N	N	482	N	N
169	20241202	090514	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	44900	-250	5	-0.55	13873200	308	2.42	45150	45150	44900	58600	31650	45150	45042.86	31.95	-153	-171	45916	45532	45116	44732	44316	45325	44525	600	13450	5000	33410	50	1	12000000	5388	3.96	0.25	12	0.00	11350.00	176277.00	62000	20240403	-27.58	40300	20240119	11.41	62000	-27.58	20240403	40300	11.41	20240119	62000	-27.58	20240403	40300	11.41	20240119	0.19	N	057050	5000	600 억	1878834	N	N	482	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History