KissMeData/069960/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

77 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	160649	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1491036250	31286	50.66	48650	48650	46400	62700	33850	48300	47658.88	21.34	-5776	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4828580	N	N	16	N	N
3	20241231	150650	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1491036250	31286	50.66	48650	48650	46400	62700	33850	48300	47658.88	21.34	-5776	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4828580	N	N	16	N	N
4	20241231	140648	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1491036250	31286	50.66	48650	48650	46400	62700	33850	48300	47658.88	21.34	-5776	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4828580	N	N	16	N	N
5	20241231	130650	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1491036250	31286	50.66	48650	48650	46400	62700	33850	48300	47658.88	21.34	-5776	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4828580	N	N	16	N	N
6	20241231	120649	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1491036250	31286	50.66	48650	48650	46400	62700	33850	48300	47658.88	21.34	-5776	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4828580	N	N	16	N	N
7	20241231	110648	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1491036250	31286	50.66	48650	48650	46400	62700	33850	48300	47658.88	21.34	-5776	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4828580	N	N	16	N	N
8	20241231	100644	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1491036250	31286	50.66	48650	48650	46400	62700	33850	48300	47658.88	21.34	-5776	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4828580	N	N	16	N	N
9	20241231	090651	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1491036250	31286	50.66	48650	48650	46400	62700	33850	48300	47658.88	21.34	-5776	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4828580	N	N	16	N	N
10	20241230	160646	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	-1050	5	-2.17	1485765100	31175	50.48	48650	48650	46400	62700	33850	48300	47658.88	21.36	0	-7093	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10692	-13.86	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	61900	-23.67	20240207	41500	13.86	20241115	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4834356	N	N	16	N	N
11	20241230	150650	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-750	5	-1.55	1217430350	25518	41.32	48650	48650	46400	62700	33850	48300	47708.69	21.36	0	-5962	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10760	-13.95	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	61900	-23.18	20240207	41500	14.58	20241115	61900	-23.18	20240207	41500	14.58	20241115	0.37	N	069960	5000	1170 억	4834356	N	N	137	N	N
12	20241230	140649	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47700	-600	5	-1.24	918986150	19249	31.17	48650	48650	46400	62700	33850	48300	47742.02	21.36	0	-6157	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10794	-13.99	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	61900	-22.94	20240207	41500	14.94	20241115	61900	-22.94	20240207	41500	14.94	20241115	0.37	N	069960	5000	1170 억	4834356	N	N	137	N	N
13	20241230	130648	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47750	-550	5	-1.14	787041500	16483	26.69	48650	48650	46400	62700	33850	48300	47748.68	21.36	0	-5405	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10805	-14.01	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-22.86	41500	20241115	15.06	61900	-22.86	20240207	41500	15.06	20241115	61900	-22.86	20240207	41500	15.06	20241115	0.37	N	069960	5000	1170 억	4834356	N	N	137	N	N
14	20241230	120646	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47600	-700	5	-1.45	668610900	14002	22.67	48650	48650	46400	62700	33850	48300	47751.10	21.36	0	-4703	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10771	-13.96	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-23.10	41500	20241115	14.70	61900	-23.10	20240207	41500	14.70	20241115	61900	-23.10	20240207	41500	14.70	20241115	0.37	N	069960	5000	1170 억	4834356	N	N	137	N	N
15	20241230	110648	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47700	-600	5	-1.24	577441100	12091	19.58	48650	48650	46400	62700	33850	48300	47757.93	21.36	0	-3303	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10794	-13.99	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	61900	-22.94	20240207	41500	14.94	20241115	61900	-22.94	20240207	41500	14.94	20241115	0.37	N	069960	5000	1170 억	4834356	N	N	137	N	N
16	20241230	100648	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47650	-650	5	-1.35	461461000	9660	15.64	48650	48650	46400	62700	33850	48300	47770.29	21.36	0	-2680	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10783	-13.98	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-23.02	41500	20241115	14.82	61900	-23.02	20240207	41500	14.82	20241115	61900	-23.02	20240207	41500	14.82	20241115	0.37	N	069960	5000	1170 억	4834356	N	N	137	N	N
17	20241230	090649	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48050	-250	5	-0.52	28634100	594	0.96	48650	48650	47700	62700	33850	48300	48205.56	21.36	0	12	49533	48916	47933	47316	46333	49225	47625	1170	14400	5000	36700	50	1	22628813	10873	-14.10	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-22.37	41500	20241115	15.78	61900	-22.37	20240207	41500	15.78	20241115	61900	-22.37	20240207	41500	15.78	20241115	0.37	N	069960	5000	1170 억	4834356	N	N	137	N	N
18	20241227	160645	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48300	150	2	0.31	2935252800	61744	119.10	48000	48550	46950	62500	33750	48150	47539.07	21.29	0	14243	49716	48932	48516	47732	47316	48725	47525	1170	14350	5000	36590	50	1	22628813	10930	-14.17	0.24	12	0.27	-3409.00	197850.00	61900	20240207	-21.97	41500	20241115	16.39	61900	-21.97	20240207	41500	16.39	20241115	61900	-21.97	20240207	41500	16.39	20241115	0.39	N	069960	5000	1170 억	4818103	N	N	137	N	N
19	20241227	150644	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48150	0	3	0.00	2467336750	52057	100.42	48000	48200	46950	62500	33750	48150	47396.83	21.29	0	13321	49716	48932	48516	47732	47316	48725	47525	1170	14350	5000	36590	50	1	22628813	10896	-14.12	0.24	12	0.23	-3409.00	197850.00	61900	20240207	-22.21	41500	20241115	16.02	61900	-22.21	20240207	41500	16.02	20241115	61900	-22.21	20240207	41500	16.02	20241115	0.39	N	069960	5000	1170 억	4818103	N	N	137	N	N
20	20241227	140647	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47800	-350	5	-0.73	2026576000	42886	82.73	48000	48200	46950	62500	33750	48150	47254.95	21.29	0	10745	49716	48932	48516	47732	47316	48725	47525	1170	14350	5000	36590	50	1	22628813	10817	-14.02	0.24	12	0.19	-3409.00	197850.00	61900	20240207	-22.78	41500	20241115	15.18	61900	-22.78	20240207	41500	15.18	20241115	61900	-22.78	20240207	41500	15.18	20241115	0.39	N	069960	5000	1170 억	4818103	N	N	137	N	N
21	20241227	130646	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47650	-500	5	-1.04	1887404500	39959	77.08	48000	48200	46950	62500	33750	48150	47233.53	21.29	0	10032	49716	48932	48516	47732	47316	48725	47525	1170	14350	5000	36590	50	1	22628813	10783	-13.98	0.24	12	0.18	-3409.00	197850.00	61900	20240207	-23.02	41500	20241115	14.82	61900	-23.02	20240207	41500	14.82	20241115	61900	-23.02	20240207	41500	14.82	20241115	0.39	N	069960	5000	1170 억	4818103	N	N	137	N	N
22	20241227	120646	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	-950	5	-1.97	1445918650	30637	59.10	48000	48200	46950	62500	33750	48150	47195.18	21.29	0	7244	49716	48932	48516	47732	47316	48725	47525	1170	14350	5000	36590	50	1	22628813	10681	-13.85	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	61900	-23.75	20240207	41500	13.73	20241115	61900	-23.75	20240207	41500	13.73	20241115	0.39	N	069960	5000	1170 억	4818103	N	N	137	N	N
23	20241227	110644	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	-950	5	-1.97	1187908100	25170	48.55	48000	48200	46950	62500	33750	48150	47195.40	21.29	0	4038	49716	48932	48516	47732	47316	48725	47525	1170	14350	5000	36590	50	1	22628813	10681	-13.85	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	61900	-23.75	20240207	41500	13.73	20241115	61900	-23.75	20240207	41500	13.73	20241115	0.39	N	069960	5000	1170 억	4818103	N	N	137	N	N
24	20241227	100643	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	-950	5	-1.97	380991600	8057	15.54	48000	48200	47150	62500	33750	48150	47287.03	21.29	0	-552	49716	48932	48516	47732	47316	48725	47525	1170	14350	5000	36590	50	1	22628813	10681	-13.85	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	61900	-23.75	20240207	41500	13.73	20241115	61900	-23.75	20240207	41500	13.73	20241115	0.39	N	069960	5000	1170 억	4818103	N	N	137	N	N
25	20241227	090647	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47550	-600	5	-1.25	36426650	762	1.47	48000	48200	47550	62500	33750	48150	47804.00	21.29	0	-164	49716	48932	48516	47732	47316	48725	47525	1170	14350	5000	36590	50	1	22628813	10760	-13.95	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	61900	-23.18	20240207	41500	14.58	20241115	61900	-23.18	20240207	41500	14.58	20241115	0.39	N	069960	5000	1170 억	4818103	N	N	137	N	N
26	20241226	160642	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48150	-950	5	-1.93	2504942950	51540	79.26	48850	49300	48100	63800	34400	49100	48606.67	21.25	0	4631	50166	49632	49066	48532	47966	49900	48800	1170	14700	5000	37310	50	1	22628813	10896	-14.12	0.24	12	0.23	-3409.00	197850.00	61900	20240207	-22.21	41500	20241115	16.02	61900	-22.21	20240207	41500	16.02	20241115	61900	-22.21	20240207	41500	16.02	20241115	0.39	N	069960	5000	1170 억	4808928	N	N	137	N	N
27	20241226	150639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48550	-550	5	-1.12	2144747750	44075	67.78	48850	49300	48100	63800	34400	49100	48661.32	21.25	0	1914	50166	49632	49066	48532	47966	49900	48800	1170	14700	5000	37310	50	1	22628813	10986	-14.24	0.25	12	0.19	-3409.00	197850.00	61900	20240207	-21.57	41500	20241115	16.99	61900	-21.57	20240207	41500	16.99	20241115	61900	-21.57	20240207	41500	16.99	20241115	0.39	N	069960	5000	1170 억	4808928	N	N	715	N	N
28	20241226	140639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48500	-600	5	-1.22	1669739550	34297	52.75	48850	49300	48100	63800	34400	49100	48684.71	21.25	0	3634	50166	49632	49066	48532	47966	49900	48800	1170	14700	5000	37310	50	1	22628813	10975	-14.23	0.25	12	0.15	-3409.00	197850.00	61900	20240207	-21.65	41500	20241115	16.87	61900	-21.65	20240207	41500	16.87	20241115	61900	-21.65	20240207	41500	16.87	20241115	0.39	N	069960	5000	1170 억	4808928	N	N	715	N	N
29	20241226	130641	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48350	-750	5	-1.53	1365288950	28013	43.08	48850	49300	48100	63800	34400	49100	48737.69	21.25	0	4193	50166	49632	49066	48532	47966	49900	48800	1170	14700	5000	37310	50	1	22628813	10941	-14.18	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-21.89	41500	20241115	16.51	61900	-21.89	20240207	41500	16.51	20241115	61900	-21.89	20240207	41500	16.51	20241115	0.39	N	069960	5000	1170 억	4808928	N	N	715	N	N
30	20241226	120637	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48300	-800	5	-1.63	1214660150	24895	38.29	48850	49300	48150	63800	34400	49100	48791.33	21.25	0	3820	50166	49632	49066	48532	47966	49900	48800	1170	14700	5000	37310	50	1	22628813	10930	-14.17	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-21.97	41500	20241115	16.39	61900	-21.97	20240207	41500	16.39	20241115	61900	-21.97	20240207	41500	16.39	20241115	0.39	N	069960	5000	1170 억	4808928	N	N	715	N	N
31	20241226	110640	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48350	-750	5	-1.53	1073940600	21987	33.81	48850	49300	48150	63800	34400	49100	48844.34	21.25	0	3726	50166	49632	49066	48532	47966	49900	48800	1170	14700	5000	37310	50	1	22628813	10941	-14.18	0.24	12	0.10	-3409.00	197850.00	61900	20240207	-21.89	41500	20241115	16.51	61900	-21.89	20240207	41500	16.51	20241115	61900	-21.89	20240207	41500	16.51	20241115	0.39	N	069960	5000	1170 억	4808928	N	N	715	N	N
32	20241226	100640	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48900	-200	5	-0.41	514452900	10495	16.14	48850	49300	48550	63800	34400	49100	49018.86	21.25	0	1822	50166	49632	49066	48532	47966	49900	48800	1170	14700	5000	37310	50	1	22628813	11065	-14.34	0.25	12	0.05	-3409.00	197850.00	61900	20240207	-21.00	41500	20241115	17.83	61900	-21.00	20240207	41500	17.83	20241115	61900	-21.00	20240207	41500	17.83	20241115	0.39	N	069960	5000	1170 억	4808928	N	N	715	N	N
33	20241226	090641	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49250	150	2	0.31	42007350	855	1.31	48850	49300	48850	63800	34400	49100	49131.40	21.25	0	-628	50166	49632	49066	48532	47966	49900	48800	1170	14700	5000	37310	50	1	22628813	11145	-14.45	0.25	12	0.00	-3409.00	197850.00	61900	20240207	-20.44	41500	20241115	18.67	61900	-20.44	20240207	41500	18.67	20241115	61900	-20.44	20240207	41500	18.67	20241115	0.39	N	069960	5000	1170 억	4808928	N	N	715	N	N
34	20241224	160639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49100	300	2	0.61	3209448450	65019	105.86	48800	49600	48500	63400	34200	48800	49361.70	21.20	0	6693	50033	49416	48433	47816	46833	49725	48125	1170	14600	5000	37080	50	1	22628813	11111	-14.40	0.25	12	0.29	-3409.00	197850.00	61900	20240207	-20.68	41500	20241115	18.31	61900	-20.68	20240207	41500	18.31	20241115	61900	-20.68	20240207	41500	18.31	20241115	0.38	N	069960	5000	1170 억	4796821	N	N	715	N	N
35	20241224	150639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49200	400	2	0.82	3035347850	61476	100.09	48800	49600	48500	63400	34200	48800	49374.52	21.20	0	5483	50033	49416	48433	47816	46833	49725	48125	1170	14600	5000	37080	50	1	22628813	11133	-14.43	0.25	12	0.27	-3409.00	197850.00	61900	20240207	-20.52	41500	20241115	18.55	61900	-20.52	20240207	41500	18.55	20241115	61900	-20.52	20240207	41500	18.55	20241115	0.38	N	069960	5000	1170 억	4796821	N	N	143	N	N
36	20241224	140637	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49450	650	2	1.33	2195415750	44446	72.36	48800	49600	48500	63400	34200	48800	49395.13	21.20	0	6218	50033	49416	48433	47816	46833	49725	48125	1170	14600	5000	37080	50	1	22628813	11190	-14.51	0.25	12	0.20	-3409.00	197850.00	61900	20240207	-20.11	41500	20241115	19.16	61900	-20.11	20240207	41500	19.16	20241115	61900	-20.11	20240207	41500	19.16	20241115	0.38	N	069960	5000	1170 억	4796821	N	N	143	N	N
37	20241224	130639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49500	700	2	1.43	1630510200	33017	53.76	48800	49600	48500	63400	34200	48800	49383.96	21.20	0	4054	50033	49416	48433	47816	46833	49725	48125	1170	14600	5000	37080	50	1	22628813	11201	-14.52	0.25	12	0.15	-3409.00	197850.00	61900	20240207	-20.03	41500	20241115	19.28	61900	-20.03	20240207	41500	19.28	20241115	61900	-20.03	20240207	41500	19.28	20241115	0.38	N	069960	5000	1170 억	4796821	N	N	143	N	N
38	20241224	120638	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49450	650	2	1.33	1317264700	26680	43.44	48800	49600	48500	63400	34200	48800	49372.74	21.20	0	4723	50033	49416	48433	47816	46833	49725	48125	1170	14600	5000	37080	50	1	22628813	11190	-14.51	0.25	12	0.12	-3409.00	197850.00	61900	20240207	-20.11	41500	20241115	19.16	61900	-20.11	20240207	41500	19.16	20241115	61900	-20.11	20240207	41500	19.16	20241115	0.38	N	069960	5000	1170 억	4796821	N	N	143	N	N
39	20241224	110639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49400	600	2	1.23	866788500	17576	28.62	48800	49600	48500	63400	34200	48800	49316.60	21.20	0	4492	50033	49416	48433	47816	46833	49725	48125	1170	14600	5000	37080	50	1	22628813	11179	-14.49	0.25	12	0.08	-3409.00	197850.00	61900	20240207	-20.19	41500	20241115	19.04	61900	-20.19	20240207	41500	19.04	20241115	61900	-20.19	20240207	41500	19.04	20241115	0.38	N	069960	5000	1170 억	4796821	N	N	143	N	N
40	20241224	100639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49500	700	2	1.43	546634150	11095	18.06	48800	49600	48500	63400	34200	48800	49268.51	21.20	0	3026	50033	49416	48433	47816	46833	49725	48125	1170	14600	5000	37080	50	1	22628813	11201	-14.52	0.25	12	0.05	-3409.00	197850.00	61900	20240207	-20.03	41500	20241115	19.28	61900	-20.03	20240207	41500	19.28	20241115	61900	-20.03	20240207	41500	19.28	20241115	0.38	N	069960	5000	1170 억	4796821	N	N	143	N	N
41	20241224	090642	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48850	50	2	0.10	65265750	1337	2.18	48800	49000	48800	63400	34200	48800	48815.07	21.20	0	-184	50033	49416	48433	47816	46833	49725	48125	1170	14600	5000	37080	50	1	22628813	11054	-14.33	0.25	12	0.01	-3409.00	197850.00	61900	20240207	-21.08	41500	20241115	17.71	61900	-21.08	20240207	41500	17.71	20241115	61900	-21.08	20240207	41500	17.71	20241115	0.38	N	069960	5000	1170 억	4796821	N	N	143	N	N
42	20241223	160633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48800	350	2	0.72	2974622500	61421	118.78	48600	49050	47450	62900	33950	48450	48430.06	21.65	-1276	-3351	49983	49216	48433	47666	46883	48825	47275	1170	14450	5000	36820	50	1	22628813	11043	-14.32	0.25	12	0.27	-3409.00	197850.00	61900	20240207	-21.16	41500	20241115	17.59	61900	-21.16	20240207	41500	17.59	20241115	61900	-21.16	20240207	41500	17.59	20241115	0.39	N	069960	5000	1170 억	4900102	N	N	143	N	N
43	20241223	150638	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48550	100	2	0.21	1837798250	38185	73.85	48600	48650	47450	62900	33950	48450	48128.80	21.65	-1276	-6147	49983	49216	48433	47666	46883	48825	47275	1170	14450	5000	36820	50	1	22628813	10986	-14.24	0.25	12	0.17	-3409.00	197850.00	61900	20240207	-21.57	41500	20241115	16.99	61900	-21.57	20240207	41500	16.99	20241115	61900	-21.57	20240207	41500	16.99	20241115	0.39	N	069960	5000	1170 억	4900102	N	N	229	N	N
44	20241223	140633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48200	-250	5	-0.52	1444712050	30065	58.14	48600	48600	47450	62900	33950	48450	48052.95	21.65	-1276	-4852	49983	49216	48433	47666	46883	48825	47275	1170	14450	5000	36820	50	1	22628813	10907	-14.14	0.24	12	0.13	-3409.00	197850.00	61900	20240207	-22.13	41500	20241115	16.14	61900	-22.13	20240207	41500	16.14	20241115	61900	-22.13	20240207	41500	16.14	20241115	0.39	N	069960	5000	1170 억	4900102	N	N	229	N	N
45	20241223	130633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48100	-350	5	-0.72	1113676350	23196	44.86	48600	48600	47450	62900	33950	48450	48011.57	21.65	-1276	-4517	49983	49216	48433	47666	46883	48825	47275	1170	14450	5000	36820	50	1	22628813	10884	-14.11	0.24	12	0.10	-3409.00	197850.00	61900	20240207	-22.29	41500	20241115	15.90	61900	-22.29	20240207	41500	15.90	20241115	61900	-22.29	20240207	41500	15.90	20241115	0.39	N	069960	5000	1170 억	4900102	N	N	229	N	N
46	20241223	120635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48200	-250	5	-0.52	825874000	17219	33.30	48600	48600	47450	62900	33950	48450	47962.95	21.65	-1276	-4069	49983	49216	48433	47666	46883	48825	47275	1170	14450	5000	36820	50	1	22628813	10907	-14.14	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-22.13	41500	20241115	16.14	61900	-22.13	20240207	41500	16.14	20241115	61900	-22.13	20240207	41500	16.14	20241115	0.39	N	069960	5000	1170 억	4900102	N	N	229	N	N
47	20241223	110633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48350	-100	5	-0.21	603567650	12606	24.38	48600	48600	47450	62900	33950	48450	47879.39	21.65	-1276	-2965	49983	49216	48433	47666	46883	48825	47275	1170	14450	5000	36820	50	1	22628813	10941	-14.18	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-21.89	41500	20241115	16.51	61900	-21.89	20240207	41500	16.51	20241115	61900	-21.89	20240207	41500	16.51	20241115	0.39	N	069960	5000	1170 억	4900102	N	N	229	N	N
48	20241223	100630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47850	-600	5	-1.24	348570350	7283	14.08	48600	48600	47450	62900	33950	48450	47860.82	21.65	-1276	-3251	49983	49216	48433	47666	46883	48825	47275	1170	14450	5000	36820	50	1	22628813	10828	-14.04	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-22.70	41500	20241115	15.30	61900	-22.70	20240207	41500	15.30	20241115	61900	-22.70	20240207	41500	15.30	20241115	0.39	N	069960	5000	1170 억	4900102	N	N	229	N	N
49	20241223	090633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47950	-500	5	-1.03	47377100	983	1.90	48600	48600	47900	62900	33950	48450	48196.44	21.65	-1276	55	49983	49216	48433	47666	46883	48825	47275	1170	14450	5000	36820	50	1	22628813	10851	-14.07	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-22.54	41500	20241115	15.54	61900	-22.54	20240207	41500	15.54	20241115	61900	-22.54	20240207	41500	15.54	20241115	0.39	N	069960	5000	1170 억	4900102	N	N	229	N	N
50	20241220	160630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48450	-550	5	-1.12	2485866150	51599	123.85	48550	49200	47650	63700	34300	49000	48176.00	21.68	0	-6708	51066	50032	49266	48232	47466	50550	48750	1170	14700	5000	37240	50	1	22628813	10964	-14.21	0.24	12	0.23	-3409.00	197850.00	61900	20240207	-21.73	41500	20241115	16.75	61900	-21.73	20240207	41500	16.75	20241115	61900	-21.73	20240207	41500	16.75	20241115	0.41	N	069960	5000	1170 억	4904839	N	N	229	N	N
51	20241220	150633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47900	-1100	5	-2.24	1679860550	34862	83.67	48550	49200	47650	63700	34300	49000	48186.01	21.68	0	-6483	51066	50032	49266	48232	47466	50550	48750	1170	14700	5000	37240	50	1	22628813	10839	-14.05	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-22.62	41500	20241115	15.42	61900	-22.62	20240207	41500	15.42	20241115	61900	-22.62	20240207	41500	15.42	20241115	0.41	N	069960	5000	1170 억	4904839	N	N	5	N	N
52	20241220	140631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47850	-1150	5	-2.35	1490143550	30896	74.16	48550	49200	47650	63700	34300	49000	48230.95	21.68	0	-5908	51066	50032	49266	48232	47466	50550	48750	1170	14700	5000	37240	50	1	22628813	10828	-14.04	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-22.70	41500	20241115	15.30	61900	-22.70	20240207	41500	15.30	20241115	61900	-22.70	20240207	41500	15.30	20241115	0.41	N	069960	5000	1170 억	4904839	N	N	5	N	N
53	20241220	130630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47800	-1200	5	-2.45	1121095200	23177	55.63	48550	49200	47800	63700	34300	49000	48371.02	21.68	0	-5383	51066	50032	49266	48232	47466	50550	48750	1170	14700	5000	37240	50	1	22628813	10817	-14.02	0.24	12	0.10	-3409.00	197850.00	61900	20240207	-22.78	41500	20241115	15.18	61900	-22.78	20240207	41500	15.18	20241115	61900	-22.78	20240207	41500	15.18	20241115	0.41	N	069960	5000	1170 억	4904839	N	N	5	N	N
54	20241220	120629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48300	-700	5	-1.43	820362200	16920	40.61	48550	49200	48250	63700	34300	49000	48484.76	21.68	0	-3204	51066	50032	49266	48232	47466	50550	48750	1170	14700	5000	37240	50	1	22628813	10930	-14.17	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-21.97	41500	20241115	16.39	61900	-21.97	20240207	41500	16.39	20241115	61900	-21.97	20240207	41500	16.39	20241115	0.41	N	069960	5000	1170 억	4904839	N	N	5	N	N
55	20241220	110630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48350	-650	5	-1.33	584458650	12044	28.91	48550	49200	48250	63700	34300	49000	48526.96	21.68	0	-3710	51066	50032	49266	48232	47466	50550	48750	1170	14700	5000	37240	50	1	22628813	10941	-14.18	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-21.89	41500	20241115	16.51	61900	-21.89	20240207	41500	16.51	20241115	61900	-21.89	20240207	41500	16.51	20241115	0.41	N	069960	5000	1170 억	4904839	N	N	5	N	N
56	20241220	100631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48650	-350	5	-0.71	366098350	7534	18.08	48550	49200	48400	63700	34300	49000	48592.83	21.68	0	-2152	51066	50032	49266	48232	47466	50550	48750	1170	14700	5000	37240	50	1	22628813	11009	-14.27	0.25	12	0.03	-3409.00	197850.00	61900	20240207	-21.41	41500	20241115	17.23	61900	-21.41	20240207	41500	17.23	20241115	61900	-21.41	20240207	41500	17.23	20241115	0.41	N	069960	5000	1170 억	4904839	N	N	5	N	N
57	20241220	090632	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48650	-350	5	-0.71	59440750	1225	2.94	48550	49000	48400	63700	34300	49000	48523.06	21.68	0	-705	51066	50032	49266	48232	47466	50550	48750	1170	14700	5000	37240	50	1	22628813	11009	-14.27	0.25	12	0.01	-3409.00	197850.00	61900	20240207	-21.41	41500	20241115	17.23	61900	-21.41	20240207	41500	17.23	20241115	61900	-21.41	20240207	41500	17.23	20241115	0.41	N	069960	5000	1170 억	4904839	N	N	5	N	N
58	20241219	160629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49000	-700	5	-1.41	2050381950	41585	55.42	48500	50300	48500	64600	34800	49700	49306.20	21.70	0	-7403	51466	50582	49416	48532	47366	51025	48975	1170	14900	5000	37770	50	1	22628813	11088	-14.37	0.25	12	0.18	-3409.00	197850.00	61900	20240207	-20.84	41500	20241115	18.07	61900	-20.84	20240207	41500	18.07	20241115	61900	-20.84	20240207	41500	18.07	20241115	0.44	N	069960	5000	1170 억	4910997	N	N	5	N	N
59	20241219	150627	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49050	-650	5	-1.31	1889715500	38305	51.05	48500	50300	48500	64600	34800	49700	49333.39	21.70	0	-7165	51466	50582	49416	48532	47366	51025	48975	1170	14900	5000	37770	50	1	22628813	11099	-14.39	0.25	12	0.17	-3409.00	197850.00	61900	20240207	-20.76	41500	20241115	18.19	61900	-20.76	20240207	41500	18.19	20241115	61900	-20.76	20240207	41500	18.19	20241115	0.44	N	069960	5000	1170 억	4910997	N	N	143	N	N
60	20241219	140629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49350	-350	5	-0.70	1585001600	32103	42.78	48500	50300	48500	64600	34800	49700	49372.38	21.70	0	-5685	51466	50582	49416	48532	47366	51025	48975	1170	14900	5000	37770	50	1	22628813	11167	-14.48	0.25	12	0.14	-3409.00	197850.00	61900	20240207	-20.27	41500	20241115	18.92	61900	-20.27	20240207	41500	18.92	20241115	61900	-20.27	20240207	41500	18.92	20241115	0.44	N	069960	5000	1170 억	4910997	N	N	143	N	N
61	20241219	130628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49200	-500	5	-1.01	1392752550	28193	37.57	48500	50300	48500	64600	34800	49700	49400.65	21.70	0	-4211	51466	50582	49416	48532	47366	51025	48975	1170	14900	5000	37770	50	1	22628813	11133	-14.43	0.25	12	0.12	-3409.00	197850.00	61900	20240207	-20.52	41500	20241115	18.55	61900	-20.52	20240207	41500	18.55	20241115	61900	-20.52	20240207	41500	18.55	20241115	0.44	N	069960	5000	1170 억	4910997	N	N	143	N	N
62	20241219	120630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49150	-550	5	-1.11	1180961000	23882	31.83	48500	50300	48500	64600	34800	49700	49449.84	21.70	0	-3929	51466	50582	49416	48532	47366	51025	48975	1170	14900	5000	37770	50	1	22628813	11122	-14.42	0.25	12	0.11	-3409.00	197850.00	61900	20240207	-20.60	41500	20241115	18.43	61900	-20.60	20240207	41500	18.43	20241115	61900	-20.60	20240207	41500	18.43	20241115	0.44	N	069960	5000	1170 억	4910997	N	N	143	N	N
63	20241219	110628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49250	-450	5	-0.91	956198200	19318	25.75	48500	50300	48500	64600	34800	49700	49497.78	21.70	0	-2738	51466	50582	49416	48532	47366	51025	48975	1170	14900	5000	37770	50	1	22628813	11145	-14.45	0.25	12	0.09	-3409.00	197850.00	61900	20240207	-20.44	41500	20241115	18.67	61900	-20.44	20240207	41500	18.67	20241115	61900	-20.44	20240207	41500	18.67	20241115	0.44	N	069960	5000	1170 억	4910997	N	N	143	N	N
64	20241219	100620	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49300	-400	5	-0.80	652374550	13157	17.53	48500	50300	48500	64600	34800	49700	49583.84	21.70	0	-224	51466	50582	49416	48532	47366	51025	48975	1170	14900	5000	37770	50	1	22628813	11156	-14.46	0.25	12	0.06	-3409.00	197850.00	61900	20240207	-20.36	41500	20241115	18.80	61900	-20.36	20240207	41500	18.80	20241115	61900	-20.36	20240207	41500	18.80	20241115	0.44	N	069960	5000	1170 억	4910997	N	N	143	N	N
65	20241219	090629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49350	-350	5	-0.70	110813250	2266	3.02	48500	49500	48500	64600	34800	49700	48902.58	21.70	0	862	51466	50582	49416	48532	47366	51025	48975	1170	14900	5000	37770	50	1	22628813	11167	-14.48	0.25	12	0.01	-3409.00	197850.00	61900	20240207	-20.27	41500	20241115	18.92	61900	-20.27	20240207	41500	18.92	20241115	61900	-20.27	20240207	41500	18.92	20241115	0.44	N	069960	5000	1170 억	4910997	N	N	143	N	N
66	20241218	160625	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49700	1350	2	2.79	3695477600	74565	96.36	48850	50300	48250	62800	33850	48350	49560.48	21.67	0	10955	50083	49216	48433	47566	46783	49650	48000	1170	14450	5000	36740	50	1	22628813	11247	-14.58	0.25	12	0.33	-3409.00	197850.00	61900	20240207	-19.71	41500	20241115	19.76	61900	-19.71	20240207	41500	19.76	20241115	61900	-19.71	20240207	41500	19.76	20241115	0.44	N	069960	5000	1170 억	4902970	N	N	143	N	N
67	20241218	150629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50100	1750	2	3.62	3482687100	70308	90.86	48850	50300	48250	62800	33850	48350	49534.72	21.67	0	10931	50083	49216	48433	47566	46783	49650	48000	1170	14450	5000	36740	100	1	22628813	11337	-14.70	0.25	12	0.31	-3409.00	197850.00	61900	20240207	-19.06	41500	20241115	20.72	61900	-19.06	20240207	41500	20.72	20241115	61900	-19.06	20240207	41500	20.72	20241115	0.44	N	069960	5000	1170 억	4902970	N	N	123	N	N
68	20241218	140626	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49850	1500	2	3.10	2437035800	49389	63.82	48850	50200	48250	62800	33850	48350	49343.70	21.67	0	8338	50083	49216	48433	47566	46783	49650	48000	1170	14450	5000	36740	50	1	22628813	11280	-14.62	0.25	12	0.22	-3409.00	197850.00	61900	20240207	-19.47	41500	20241115	20.12	61900	-19.47	20240207	41500	20.12	20241115	61900	-19.47	20240207	41500	20.12	20241115	0.44	N	069960	5000	1170 억	4902970	N	N	123	N	N
69	20241218	130629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49300	950	2	1.96	1126383150	23018	29.75	48850	49300	48250	62800	33850	48350	48934.88	21.67	0	-3735	50083	49216	48433	47566	46783	49650	48000	1170	14450	5000	36740	50	1	22628813	11156	-14.46	0.25	12	0.10	-3409.00	197850.00	61900	20240207	-20.36	41500	20241115	18.80	61900	-20.36	20240207	41500	18.80	20241115	61900	-20.36	20240207	41500	18.80	20241115	0.44	N	069960	5000	1170 억	4902970	N	N	123	N	N
70	20241218	120621	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49150	800	2	1.65	827233250	16939	21.89	48850	49200	48250	62800	33850	48350	48836.01	21.67	0	-4406	50083	49216	48433	47566	46783	49650	48000	1170	14450	5000	36740	50	1	22628813	11122	-14.42	0.25	12	0.07	-3409.00	197850.00	61900	20240207	-20.60	41500	20241115	18.43	61900	-20.60	20240207	41500	18.43	20241115	61900	-20.60	20240207	41500	18.43	20241115	0.44	N	069960	5000	1170 억	4902970	N	N	123	N	N
71	20241218	110627	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49000	650	2	1.34	530196400	10888	14.07	48850	49000	48250	62800	33850	48350	48695.48	21.67	0	-3896	50083	49216	48433	47566	46783	49650	48000	1170	14450	5000	36740	50	1	22628813	11088	-14.37	0.25	12	0.05	-3409.00	197850.00	61900	20240207	-20.84	41500	20241115	18.07	61900	-20.84	20240207	41500	18.07	20241115	61900	-20.84	20240207	41500	18.07	20241115	0.44	N	069960	5000	1170 억	4902970	N	N	123	N	N
72	20241218	100627	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48800	450	2	0.93	275116450	5662	7.32	48850	48900	48250	62800	33850	48350	48589.98	21.67	0	-2848	50083	49216	48433	47566	46783	49650	48000	1170	14450	5000	36740	50	1	22628813	11043	-14.32	0.25	12	0.03	-3409.00	197850.00	61900	20240207	-21.16	41500	20241115	17.59	61900	-21.16	20240207	41500	17.59	20241115	61900	-21.16	20240207	41500	17.59	20241115	0.44	N	069960	5000	1170 억	4902970	N	N	123	N	N
73	20241218	090629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48850	500	2	1.03	16788450	344	0.44	48850	48900	48600	62800	33850	48350	48803.63	21.67	0	-54	50083	49216	48433	47566	46783	49650	48000	1170	14450	5000	36740	50	1	22628813	11054	-14.33	0.25	12	0.00	-3409.00	197850.00	61900	20240207	-21.08	41500	20241115	17.71	61900	-21.08	20240207	41500	17.71	20241115	61900	-21.08	20240207	41500	17.71	20241115	0.44	N	069960	5000	1170 억	4902970	N	N	123	N	N
74	20241217	160624	55	60.00	KOSPI200		N	N	N	Y	60	N	48350	850	2	1.79	3743842550	76973	121.39	47800	49300	47650	61700	33250	47500	48638.39	21.60	0	7550	49566	48532	47966	46932	46366	48250	46650	1170	14200	5000	36100	50	1	22628813	10941	-14.18	0.24	12	0.34	-3409.00	197850.00	61900	20240207	-21.89	41500	20241115	16.51	61900	-21.89	20240207	41500	16.51	20241115	61900	-21.89	20240207	41500	16.51	20241115	0.46	N	069960	5000	1170 억	4887821	N	N	123	N	N
75	20241217	150627	55	60.00	KOSPI200		N	N	N	Y	60	N	48750	1250	2	2.63	3391163450	69686	109.90	47800	49300	47650	61700	33250	47500	48663.48	21.60	0	7713	49566	48532	47966	46932	46366	48250	46650	1170	14200	5000	36100	50	1	22628813	11032	-14.30	0.25	12	0.31	-3409.00	197850.00	61900	20240207	-21.24	41500	20241115	17.47	61900	-21.24	20240207	41500	17.47	20241115	61900	-21.24	20240207	41500	17.47	20241115	0.46	N	069960	5000	1170 억	4887821	N	N	5	N	N
76	20241217	140627	55	60.00	KOSPI200		N	N	N	Y	60	N	48900	1400	2	2.95	3010024500	61864	97.56	47800	49300	47650	61700	33250	47500	48655.51	21.60	0	11962	49566	48532	47966	46932	46366	48250	46650	1170	14200	5000	36100	50	1	22628813	11065	-14.34	0.25	12	0.27	-3409.00	197850.00	61900	20240207	-21.00	41500	20241115	17.83	61900	-21.00	20240207	41500	17.83	20241115	61900	-21.00	20240207	41500	17.83	20241115	0.46	N	069960	5000	1170 억	4887821	N	N	5	N	N
77	20241217	130615	55	60.00	KOSPI200		N	N	N	Y	60	N	49050	1550	2	3.26	2015318450	41457	65.38	47800	49300	47650	61700	33250	47500	48612.26	21.60	0	5384	49566	48532	47966	46932	46366	48250	46650	1170	14200	5000	36100	50	1	22628813	11099	-14.39	0.25	12	0.18	-3409.00	197850.00	61900	20240207	-20.76	41500	20241115	18.19	61900	-20.76	20240207	41500	18.19	20241115	61900	-20.76	20240207	41500	18.19	20241115	0.46	N	069960	5000	1170 억	4887821	N	N	5	N	N
78	20241217	120614	55	60.00	KOSPI200		N	N	N	Y	60	N	49100	1600	2	3.37	1682165750	34658	54.66	47800	49300	47650	61700	33250	47500	48536.15	21.60	0	8458	49566	48532	47966	46932	46366	48250	46650	1170	14200	5000	36100	50	1	22628813	11111	-14.40	0.25	12	0.15	-3409.00	197850.00	61900	20240207	-20.68	41500	20241115	18.31	61900	-20.68	20240207	41500	18.31	20241115	61900	-20.68	20240207	41500	18.31	20241115	0.46	N	069960	5000	1170 억	4887821	N	N	5	N	N
79	20241217	110618	55	60.00	KOSPI200		N	N	N	Y	60	N	48900	1400	2	2.95	1180683650	24444	38.55	47800	48900	47650	61700	33250	47500	48301.57	21.60	0	5583	49566	48532	47966	46932	46366	48250	46650	1170	14200	5000	36100	50	1	22628813	11065	-14.34	0.25	12	0.11	-3409.00	197850.00	61900	20240207	-21.00	41500	20241115	17.83	61900	-21.00	20240207	41500	17.83	20241115	61900	-21.00	20240207	41500	17.83	20241115	0.46	N	069960	5000	1170 억	4887821	N	N	5	N	N
80	20241217	100617	55	60.00	KOSPI200		N	N	N	Y	60	N	48450	950	2	2.00	770652950	16009	25.25	47800	48500	47650	61700	33250	47500	48138.73	21.60	0	2931	49566	48532	47966	46932	46366	48250	46650	1170	14200	5000	36100	50	1	22628813	10964	-14.21	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-21.73	41500	20241115	16.75	61900	-21.73	20240207	41500	16.75	20241115	61900	-21.73	20240207	41500	16.75	20241115	0.46	N	069960	5000	1170 억	4887821	N	N	5	N	N
81	20241217	090625	55	60.00	KOSPI200		N	N	N	Y	60	N	47950	450	2	0.95	11711200	245	0.39	47800	47950	47650	61700	33250	47500	47800.82	21.60	0	44	49566	48532	47966	46932	46366	48250	46650	1170	14200	5000	36100	50	1	22628813	10851	-14.07	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-22.54	41500	20241115	15.54	61900	-22.54	20240207	41500	15.54	20241115	61900	-22.54	20240207	41500	15.54	20241115	0.46	N	069960	5000	1170 억	4887821	N	N	5	N	N
82	20241216	160617	55	60.00	KOSPI200		N	N	N	Y	60	N	47500	-1000	5	-2.06	3022356550	63364	126.79	48050	49000	47400	63000	33950	48500	47698.45	21.55	0	-7327	49600	49050	48050	47500	46500	49325	47775	1170	14500	5000	36860	50	1	22628813	10749	-13.93	0.24	12	0.28	-3409.00	197850.00	61900	20240207	-23.26	41500	20241115	14.46	61900	-23.26	20240207	41500	14.46	20241115	61900	-23.26	20240207	41500	14.46	20241115	0.46	N	069960	5000	1170 억	4875437	N	N	5	N	N
83	20241216	150625	55	60.00	KOSPI200		N	N	N	Y	60	N	47700	-800	5	-1.65	2868448400	60129	120.32	48050	49000	47400	63000	33950	48500	47704.91	21.55	0	-6305	49600	49050	48050	47500	46500	49325	47775	1170	14500	5000	36860	50	1	22628813	10794	-13.99	0.24	12	0.27	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	61900	-22.94	20240207	41500	14.94	20241115	61900	-22.94	20240207	41500	14.94	20241115	0.46	N	069960	5000	1170 억	4875437	N	N	319	N	N
84	20241216	140625	55	60.00	KOSPI200		N	N	N	Y	60	N	47750	-750	5	-1.55	2645690450	55459	110.97	48050	49000	47400	63000	33950	48500	47705.34	21.55	0	-5827	49600	49050	48050	47500	46500	49325	47775	1170	14500	5000	36860	50	1	22628813	10805	-14.01	0.24	12	0.25	-3409.00	197850.00	61900	20240207	-22.86	41500	20241115	15.06	61900	-22.86	20240207	41500	15.06	20241115	61900	-22.86	20240207	41500	15.06	20241115	0.46	N	069960	5000	1170 억	4875437	N	N	319	N	N
85	20241216	130625	55	60.00	KOSPI200		N	N	N	Y	60	N	47550	-950	5	-1.96	1970306000	41281	82.60	48050	49000	47400	63000	33950	48500	47729.12	21.55	0	425	49600	49050	48050	47500	46500	49325	47775	1170	14500	5000	36860	50	1	22628813	10760	-13.95	0.24	12	0.18	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	61900	-23.18	20240207	41500	14.58	20241115	61900	-23.18	20240207	41500	14.58	20241115	0.46	N	069960	5000	1170 억	4875437	N	N	319	N	N
86	20241216	120626	55	60.00	KOSPI200		N	N	N	Y	60	N	47650	-850	5	-1.75	1631698150	34165	68.36	48050	49000	47400	63000	33950	48500	47759.35	21.55	0	2935	49600	49050	48050	47500	46500	49325	47775	1170	14500	5000	36860	50	1	22628813	10783	-13.98	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-23.02	41500	20241115	14.82	61900	-23.02	20240207	41500	14.82	20241115	61900	-23.02	20240207	41500	14.82	20241115	0.46	N	069960	5000	1170 억	4875437	N	N	319	N	N
87	20241216	110624	55	60.00	KOSPI200		N	N	N	Y	60	N	47600	-900	5	-1.86	1349392500	28225	56.48	48050	49000	47500	63000	33950	48500	47808.41	21.55	0	5295	49600	49050	48050	47500	46500	49325	47775	1170	14500	5000	36860	50	1	22628813	10771	-13.96	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-23.10	41500	20241115	14.70	61900	-23.10	20240207	41500	14.70	20241115	61900	-23.10	20240207	41500	14.70	20241115	0.46	N	069960	5000	1170 억	4875437	N	N	319	N	N
88	20241216	100625	55	60.00	KOSPI200		N	N	N	Y	60	N	47900	-600	5	-1.24	383915350	7957	15.92	48050	49000	47800	63000	33950	48500	48248.76	21.55	0	-1834	49600	49050	48050	47500	46500	49325	47775	1170	14500	5000	36860	50	1	22628813	10839	-14.05	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-22.62	41500	20241115	15.42	61900	-22.62	20240207	41500	15.42	20241115	61900	-22.62	20240207	41500	15.42	20241115	0.46	N	069960	5000	1170 억	4875437	N	N	319	N	N
89	20241216	090625	55	60.00	KOSPI200		N	N	N	Y	60	N	48700	200	2	0.41	76021000	1562	3.13	48050	49000	48050	63000	33950	48500	48669.01	21.55	0	-234	49600	49050	48050	47500	46500	49325	47775	1170	14500	5000	36860	50	1	22628813	11020	-14.29	0.25	12	0.01	-3409.00	197850.00	61900	20240207	-21.32	41500	20241115	17.35	61900	-21.32	20240207	41500	17.35	20241115	61900	-21.32	20240207	41500	17.35	20241115	0.46	N	069960	5000	1170 억	4875437	N	N	319	N	N
90	20241213	160618	55	60.00	KOSPI200		N	N	N	Y	60	N	48500	1450	2	3.08	2410493350	49963	36.66	47050	48600	47050	61100	32950	47050	48245.47	21.60	0	-3511	49116	48082	47566	46532	46016	47825	46275	1170	14050	5000	35750	50	1	22628813	10975	-14.23	0.25	12	0.22	-3409.00	197850.00	61900	20240207	-21.65	41500	20241115	16.87	61900	-21.65	20240207	41500	16.87	20241115	61900	-21.65	20240207	41500	16.87	20241115	0.46	N	069960	5000	1170 억	4887814	N	N	305	N	N
91	20241213	150623	55	60.00	KOSPI200		N	N	N	Y	60	N	48350	1300	2	2.76	2044542950	42412	31.12	47050	48500	47050	61100	32950	47050	48206.71	21.60	0	-3297	49116	48082	47566	46532	46016	47825	46275	1170	14050	5000	35750	50	1	22628813	10941	-14.18	0.24	12	0.19	-3409.00	197850.00	61900	20240207	-21.89	41500	20241115	16.51	61900	-21.89	20240207	41500	16.51	20241115	61900	-21.89	20240207	41500	16.51	20241115	0.46	N	069960	5000	1170 억	4887814	N	N	393	N	N
92	20241213	140624	55	60.00	KOSPI200		N	N	N	Y	60	N	48450	1400	2	2.98	1658217900	34413	25.25	47050	48500	47050	61100	32950	47050	48185.80	21.60	0	-1865	49116	48082	47566	46532	46016	47825	46275	1170	14050	5000	35750	50	1	22628813	10964	-14.21	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-21.73	41500	20241115	16.75	61900	-21.73	20240207	41500	16.75	20241115	61900	-21.73	20240207	41500	16.75	20241115	0.46	N	069960	5000	1170 억	4887814	N	N	393	N	N
93	20241213	130624	55	60.00	KOSPI200		N	N	N	Y	60	N	48450	1400	2	2.98	1190425800	24755	18.16	47050	48500	47050	61100	32950	47050	48088.30	21.60	0	-1336	49116	48082	47566	46532	46016	47825	46275	1170	14050	5000	35750	50	1	22628813	10964	-14.21	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-21.73	41500	20241115	16.75	61900	-21.73	20240207	41500	16.75	20241115	61900	-21.73	20240207	41500	16.75	20241115	0.46	N	069960	5000	1170 억	4887814	N	N	393	N	N
94	20241213	120625	55	60.00	KOSPI200		N	N	N	Y	60	N	48300	1250	2	2.66	932877650	19430	14.26	47050	48500	47050	61100	32950	47050	48012.23	21.60	0	-1423	49116	48082	47566	46532	46016	47825	46275	1170	14050	5000	35750	50	1	22628813	10930	-14.17	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-21.97	41500	20241115	16.39	61900	-21.97	20240207	41500	16.39	20241115	61900	-21.97	20240207	41500	16.39	20241115	0.46	N	069960	5000	1170 억	4887814	N	N	393	N	N
95	20241213	110622	55	60.00	KOSPI200		N	N	N	Y	60	N	47950	900	2	1.91	679627000	14170	10.40	47050	48500	47050	61100	32950	47050	47962.39	21.60	0	-1878	49116	48082	47566	46532	46016	47825	46275	1170	14050	5000	35750	50	1	22628813	10851	-14.07	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-22.54	41500	20241115	15.54	61900	-22.54	20240207	41500	15.54	20241115	61900	-22.54	20240207	41500	15.54	20241115	0.46	N	069960	5000	1170 억	4887814	N	N	393	N	N
96	20241213	100622	55	60.00	KOSPI200		N	N	N	Y	60	N	47850	800	2	1.70	518677250	10803	7.93	47050	48500	47050	61100	32950	47050	48012.33	21.60	0	-873	49116	48082	47566	46532	46016	47825	46275	1170	14050	5000	35750	50	1	22628813	10828	-14.04	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-22.70	41500	20241115	15.30	61900	-22.70	20240207	41500	15.30	20241115	61900	-22.70	20240207	41500	15.30	20241115	0.46	N	069960	5000	1170 억	4887814	N	N	393	N	N
97	20241213	090624	55	60.00	KOSPI200		N	N	N	Y	60	N	48400	1350	2	2.87	119791750	2493	1.83	47050	48500	47050	61100	32950	47050	48051.24	21.60	0	744	49116	48082	47566	46532	46016	47825	46275	1170	14050	5000	35750	50	1	22628813	10952	-14.20	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-21.81	41500	20241115	16.63	61900	-21.81	20240207	41500	16.63	20241115	61900	-21.81	20240207	41500	16.63	20241115	0.46	N	069960	5000	1170 억	4887814	N	N	393	N	N
98	20241212	160627	55	60.00	KOSPI200		N	N	N	Y	60	N	47050	100	2	0.21	6472135300	136237	226.36	47700	48600	47050	61000	32900	46950	47506.44	21.65	0	-23567	48383	47666	46583	45866	44783	48025	46225	1170	14050	5000	35680	50	1	22628813	10647	-13.80	0.24	12	0.60	-3409.00	197850.00	61900	20240207	-23.99	41500	20241115	13.37	61900	-23.99	20240207	41500	13.37	20241115	61900	-23.99	20240207	41500	13.37	20241115	0.48	N	069960	5000	1170 억	4899203	N	N	393	N	N
99	20241212	150620	55	60.00	KOSPI200		N	N	N	Y	60	N	47600	650	2	1.38	3007280100	62639	104.08	47700	48600	47200	61000	32900	46950	48009.71	21.65	0	-21093	48383	47666	46583	45866	44783	48025	46225	1170	14050	5000	35680	50	1	22628813	10771	-13.96	0.24	12	0.28	-3409.00	197850.00	61900	20240207	-23.10	41500	20241115	14.70	61900	-23.10	20240207	41500	14.70	20241115	61900	-23.10	20240207	41500	14.70	20241115	0.48	N	069960	5000	1170 억	4899203	N	N	28	N	N
100	20241212	140619	55	60.00	KOSPI200		N	N	N	Y	60	N	47750	800	2	1.70	2607875450	54267	90.17	47700	48600	47200	61000	32900	46950	48056.38	21.65	0	-17149	48383	47666	46583	45866	44783	48025	46225	1170	14050	5000	35680	50	1	22628813	10805	-14.01	0.24	12	0.24	-3409.00	197850.00	61900	20240207	-22.86	41500	20241115	15.06	61900	-22.86	20240207	41500	15.06	20241115	61900	-22.86	20240207	41500	15.06	20241115	0.48	N	069960	5000	1170 억	4899203	N	N	28	N	N
101	20241212	130617	55	60.00	KOSPI200		N	N	N	Y	60	N	47850	900	2	1.92	2221153300	46170	76.71	47700	48600	47200	61000	32900	46950	48108.15	21.65	0	-11982	48383	47666	46583	45866	44783	48025	46225	1170	14050	5000	35680	50	1	22628813	10828	-14.04	0.24	12	0.20	-3409.00	197850.00	61900	20240207	-22.70	41500	20241115	15.30	61900	-22.70	20240207	41500	15.30	20241115	61900	-22.70	20240207	41500	15.30	20241115	0.48	N	069960	5000	1170 억	4899203	N	N	28	N	N
102	20241212	120605	55	60.00	KOSPI200		N	N	N	Y	60	N	47900	950	2	2.02	1856448150	38553	64.06	47700	48600	47200	61000	32900	46950	48153.14	21.65	0	-8600	48383	47666	46583	45866	44783	48025	46225	1170	14050	5000	35680	50	1	22628813	10839	-14.05	0.24	12	0.17	-3409.00	197850.00	61900	20240207	-22.62	41500	20241115	15.42	61900	-22.62	20240207	41500	15.42	20241115	61900	-22.62	20240207	41500	15.42	20241115	0.48	N	069960	5000	1170 억	4899203	N	N	28	N	N
103	20241212	110616	55	60.00	KOSPI200		N	N	N	Y	60	N	47850	900	2	1.92	1476043750	30632	50.90	47700	48600	47200	61000	32900	46950	48186.33	21.65	0	-3415	48383	47666	46583	45866	44783	48025	46225	1170	14050	5000	35680	50	1	22628813	10828	-14.04	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-22.70	41500	20241115	15.30	61900	-22.70	20240207	41500	15.30	20241115	61900	-22.70	20240207	41500	15.30	20241115	0.48	N	069960	5000	1170 억	4899203	N	N	28	N	N
104	20241212	100614	55	60.00	KOSPI200		N	N	N	Y	60	N	47950	1000	2	2.13	951283200	19762	32.83	47700	48600	47200	61000	32900	46950	48136.99	21.65	0	815	48383	47666	46583	45866	44783	48025	46225	1170	14050	5000	35680	50	1	22628813	10851	-14.07	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-22.54	41500	20241115	15.54	61900	-22.54	20240207	41500	15.54	20241115	61900	-22.54	20240207	41500	15.54	20241115	0.48	N	069960	5000	1170 억	4899203	N	N	28	N	N
105	20241212	090620	55	60.00	KOSPI200		N	N	N	Y	60	N	47550	600	2	1.28	123621800	2602	4.32	47700	47700	47200	61000	32900	46950	47510.30	21.65	0	-903	48383	47666	46583	45866	44783	48025	46225	1170	14050	5000	35680	50	1	22628813	10760	-13.95	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	61900	-23.18	20240207	41500	14.58	20241115	61900	-23.18	20240207	41500	14.58	20241115	0.48	N	069960	5000	1170 억	4899203	N	N	28	N	N
106	20241211	160613	55	60.00	KOSPI200		N	N	N	Y	60	N	46950	1200	2	2.62	2787195950	60184	93.85	45650	47300	45500	59400	32050	45750	46311.14	21.63	0	-12631	47716	46732	46116	45132	44516	46425	44825	1170	13650	5000	34770	50	1	22628813	10624	-13.77	0.24	12	0.27	-3409.00	197850.00	61900	20240207	-24.15	41500	20241115	13.13	61900	-24.15	20240207	41500	13.13	20241115	61900	-24.15	20240207	41500	13.13	20241115	0.48	N	069960	5000	1170 억	4894250	N	N	28	N	N
107	20241211	150451	55	60.00	KOSPI200		N	N	N	Y	60	N	47100	1350	2	2.95	2593393450	56072	87.44	45650	47200	45500	59400	32050	45750	46251.13	21.63	0	-11144	47716	46732	46116	45132	44516	46425	44825	1170	13650	5000	34770	50	1	22628813	10658	-13.82	0.24	12	0.25	-3409.00	197850.00	61900	20240207	-23.91	41500	20241115	13.49	61900	-23.91	20240207	41500	13.49	20241115	61900	-23.91	20240207	41500	13.49	20241115	0.48	N	069960	5000	1170 억	4894250	N	N	9	N	N
108	20241211	140619	55	60.00	KOSPI200		N	N	N	Y	60	N	46300	550	2	1.20	1882046500	40836	63.68	45650	46500	45500	59400	32050	45750	46087.92	21.63	0	-13221	47716	46732	46116	45132	44516	46425	44825	1170	13650	5000	34770	50	1	22628813	10477	-13.58	0.23	12	0.18	-3409.00	197850.00	61900	20240207	-25.20	41500	20241115	11.57	61900	-25.20	20240207	41500	11.57	20241115	61900	-25.20	20240207	41500	11.57	20241115	0.48	N	069960	5000	1170 억	4894250	N	N	9	N	N
109	20241211	130621	55	60.00	KOSPI200		N	N	N	Y	60	N	46050	300	2	0.66	1397590900	30341	47.32	45650	46500	45500	59400	32050	45750	46062.78	21.63	0	-9924	47716	46732	46116	45132	44516	46425	44825	1170	13650	5000	34770	50	1	22628813	10421	-13.51	0.23	12	0.13	-3409.00	197850.00	61900	20240207	-25.61	41500	20241115	10.96	61900	-25.61	20240207	41500	10.96	20241115	61900	-25.61	20240207	41500	10.96	20241115	0.48	N	069960	5000	1170 억	4894250	N	N	9	N	N
110	20241211	120621	55	60.00	KOSPI200		N	N	N	Y	60	N	46150	400	2	0.87	1117912750	24279	37.86	45650	46500	45500	59400	32050	45750	46044.43	21.63	0	-7011	47716	46732	46116	45132	44516	46425	44825	1170	13650	5000	34770	50	1	22628813	10443	-13.54	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-25.44	41500	20241115	11.20	61900	-25.44	20240207	41500	11.20	20241115	61900	-25.44	20240207	41500	11.20	20241115	0.48	N	069960	5000	1170 억	4894250	N	N	9	N	N
111	20241211	110618	55	60.00	KOSPI200		N	N	N	Y	60	N	46100	350	2	0.77	735404500	16002	24.95	45650	46500	45500	59400	32050	45750	45957.04	21.63	0	-5773	47716	46732	46116	45132	44516	46425	44825	1170	13650	5000	34770	50	1	22628813	10432	-13.52	0.23	12	0.07	-3409.00	197850.00	61900	20240207	-25.53	41500	20241115	11.08	61900	-25.53	20240207	41500	11.08	20241115	61900	-25.53	20240207	41500	11.08	20241115	0.48	N	069960	5000	1170 억	4894250	N	N	9	N	N
112	20241211	100620	55	60.00	KOSPI200		N	N	N	Y	60	N	45800	50	2	0.11	381399650	8285	12.92	45650	46500	45500	59400	32050	45750	46034.96	21.63	0	-2564	47716	46732	46116	45132	44516	46425	44825	1170	13650	5000	34770	50	1	22628813	10364	-13.44	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-26.01	41500	20241115	10.36	61900	-26.01	20240207	41500	10.36	20241115	61900	-26.01	20240207	41500	10.36	20241115	0.48	N	069960	5000	1170 억	4894250	N	N	9	N	N
113	20241211	090623	55	60.00	KOSPI200		N	N	N	Y	60	N	46200	450	2	0.98	62898700	1372	2.14	45650	46300	45500	59400	32050	45750	45844.53	21.63	0	-240	47716	46732	46116	45132	44516	46425	44825	1170	13650	5000	34770	50	1	22628813	10455	-13.55	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.36	41500	20241115	11.33	61900	-25.36	20240207	41500	11.33	20241115	61900	-25.36	20240207	41500	11.33	20241115	0.48	N	069960	5000	1170 억	4894250	N	N	9	N	N
114	20241210	160615	55	60.00	KOSPI200		N	N	N	Y	60	N	45750	400	2	0.88	2951830200	64105	90.47	46000	47100	45500	58900	31750	45350	46046.90	21.66	0	-7080	48783	47066	46183	44466	43583	46625	44025	1170	13550	5000	34460	50	1	22628813	10353	-13.42	0.23	12	0.28	-3409.00	197850.00	61900	20240207	-26.09	41500	20241115	10.24	61900	-26.09	20240207	41500	10.24	20241115	61900	-26.09	20240207	41500	10.24	20241115	0.49	N	069960	5000	1170 억	4900582	N	N	9	N	N
115	20241210	150616	55	60.00	KOSPI200		N	N	N	Y	60	N	45700	350	2	0.77	2614576600	56737	80.07	46000	47100	45500	58900	31750	45350	46082.39	21.66	0	-7362	48783	47066	46183	44466	43583	46625	44025	1170	13550	5000	34460	50	1	22628813	10341	-13.41	0.23	12	0.25	-3409.00	197850.00	61900	20240207	-26.17	41500	20241115	10.12	61900	-26.17	20240207	41500	10.12	20241115	61900	-26.17	20240207	41500	10.12	20241115	0.49	N	069960	5000	1170 억	4900582	N	N	27	N	N
116	20241210	140616	55	60.00	KOSPI200		N	N	N	Y	60	N	45550	200	2	0.44	1933652100	41886	59.11	46000	47100	45550	58900	31750	45350	46164.64	21.66	0	-6784	48783	47066	46183	44466	43583	46625	44025	1170	13550	5000	34460	50	1	22628813	10307	-13.36	0.23	12	0.19	-3409.00	197850.00	61900	20240207	-26.41	41500	20241115	9.76	61900	-26.41	20240207	41500	9.76	20241115	61900	-26.41	20240207	41500	9.76	20241115	0.49	N	069960	5000	1170 억	4900582	N	N	27	N	N
117	20241210	130615	55	60.00	KOSPI200		N	N	N	Y	60	N	45750	400	2	0.88	1596391050	34508	48.70	46000	47100	45650	58900	31750	45350	46261.48	21.66	0	-5834	48783	47066	46183	44466	43583	46625	44025	1170	13550	5000	34460	50	1	22628813	10353	-13.42	0.23	12	0.15	-3409.00	197850.00	61900	20240207	-26.09	41500	20241115	10.24	61900	-26.09	20240207	41500	10.24	20241115	61900	-26.09	20240207	41500	10.24	20241115	0.49	N	069960	5000	1170 억	4900582	N	N	27	N	N
118	20241210	120615	55	60.00	KOSPI200		N	N	N	Y	60	N	45850	500	2	1.10	1303723500	28123	39.69	46000	47100	45750	58900	31750	45350	46357.91	21.66	0	-3982	48783	47066	46183	44466	43583	46625	44025	1170	13550	5000	34460	50	1	22628813	10375	-13.45	0.23	12	0.12	-3409.00	197850.00	61900	20240207	-25.93	41500	20241115	10.48	61900	-25.93	20240207	41500	10.48	20241115	61900	-25.93	20240207	41500	10.48	20241115	0.49	N	069960	5000	1170 억	4900582	N	N	27	N	N
119	20241210	110614	55	60.00	KOSPI200		N	N	N	Y	60	N	46150	800	2	1.76	1054458350	22712	32.05	46000	47100	45750	58900	31750	45350	46427.37	21.66	0	-3500	48783	47066	46183	44466	43583	46625	44025	1170	13550	5000	34460	50	1	22628813	10443	-13.54	0.23	12	0.10	-3409.00	197850.00	61900	20240207	-25.44	41500	20241115	11.20	61900	-25.44	20240207	41500	11.20	20241115	61900	-25.44	20240207	41500	11.20	20241115	0.49	N	069960	5000	1170 억	4900582	N	N	27	N	N
120	20241210	100615	55	60.00	KOSPI200		N	N	N	Y	60	N	46200	850	2	1.87	601596800	12890	18.19	46000	47100	45900	58900	31750	45350	46671.59	21.66	0	903	48783	47066	46183	44466	43583	46625	44025	1170	13550	5000	34460	50	1	22628813	10455	-13.55	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-25.36	41500	20241115	11.33	61900	-25.36	20240207	41500	11.33	20241115	61900	-25.36	20240207	41500	11.33	20241115	0.49	N	069960	5000	1170 억	4900582	N	N	27	N	N
121	20241210	090619	55	60.00	KOSPI200		N	N	N	Y	60	N	46800	1450	2	3.20	145723100	3133	4.42	46000	46900	45900	58900	31750	45350	46512.32	21.66	0	1284	48783	47066	46183	44466	43583	46625	44025	1170	13550	5000	34460	50	1	22628813	10590	-13.73	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-24.39	41500	20241115	12.77	61900	-24.39	20240207	41500	12.77	20241115	61900	-24.39	20240207	41500	12.77	20241115	0.49	N	069960	5000	1170 억	4900582	N	N	27	N	N
122	20241209	160613	55	60.00	KOSPI200		N	N	N	Y	60	N	45350	-2550	5	-5.32	3279703500	70730	85.94	47900	47900	45300	62200	33550	47900	46369.65	21.71	0	-7930	49433	48666	47833	47066	46233	49050	47450	1170	14300	5000	36400	50	1	22628813	10262	-13.30	0.23	12	0.31	-3409.00	197850.00	61900	20240207	-26.74	41500	20241115	9.28	61900	-26.74	20240207	41500	9.28	20241115	61900	-26.74	20240207	41500	9.28	20241115	0.50	N	069960	5000	1170 억	4912912	N	N	27	N	N
123	20241209	150615	55	60.00	KOSPI200		N	N	N	Y	60	N	45750	-2150	5	-4.49	2881733000	61973	75.30	47900	47900	45500	62200	33550	47900	46499.75	21.71	0	-10368	49433	48666	47833	47066	46233	49050	47450	1170	14300	5000	36400	50	1	22628813	10353	-13.42	0.23	12	0.27	-3409.00	197850.00	61900	20240207	-26.09	41500	20241115	10.24	61900	-26.09	20240207	41500	10.24	20241115	61900	-26.09	20240207	41500	10.24	20241115	0.50	N	069960	5000	1170 억	4912912	N	N	2	N	N
124	20241209	140614	55	60.00	KOSPI200		N	N	N	Y	60	N	45950	-1950	5	-4.07	2209954900	47349	57.53	47900	47900	45850	62200	33550	47900	46673.66	21.71	0	-7570	49433	48666	47833	47066	46233	49050	47450	1170	14300	5000	36400	50	1	22628813	10398	-13.48	0.23	12	0.21	-3409.00	197850.00	61900	20240207	-25.77	41500	20241115	10.72	61900	-25.77	20240207	41500	10.72	20241115	61900	-25.77	20240207	41500	10.72	20241115	0.50	N	069960	5000	1170 억	4912912	N	N	2	N	N
125	20241209	130616	55	60.00	KOSPI200		N	N	N	Y	60	N	46000	-1900	5	-3.97	1942866750	41566	50.50	47900	47900	45900	62200	33550	47900	46741.65	21.71	0	-6989	49433	48666	47833	47066	46233	49050	47450	1170	14300	5000	36400	50	1	22628813	10409	-13.49	0.23	12	0.18	-3409.00	197850.00	61900	20240207	-25.69	41500	20241115	10.84	61900	-25.69	20240207	41500	10.84	20241115	61900	-25.69	20240207	41500	10.84	20241115	0.50	N	069960	5000	1170 억	4912912	N	N	2	N	N
126	20241209	120613	55	60.00	KOSPI200		N	N	N	Y	60	N	46150	-1750	5	-3.65	1523591200	32493	39.48	47900	47900	46100	62200	33550	47900	46889.74	21.71	0	-7318	49433	48666	47833	47066	46233	49050	47450	1170	14300	5000	36400	50	1	22628813	10443	-13.54	0.23	12	0.14	-3409.00	197850.00	61900	20240207	-25.44	41500	20241115	11.20	61900	-25.44	20240207	41500	11.20	20241115	61900	-25.44	20240207	41500	11.20	20241115	0.50	N	069960	5000	1170 억	4912912	N	N	2	N	N
127	20241209	110615	55	60.00	KOSPI200		N	N	N	Y	60	N	47000	-900	5	-1.88	1180895950	25140	30.54	47900	47900	46450	62200	33550	47900	46972.68	21.71	0	-5993	49433	48666	47833	47066	46233	49050	47450	1170	14300	5000	36400	50	1	22628813	10636	-13.79	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-24.07	41500	20241115	13.25	61900	-24.07	20240207	41500	13.25	20241115	61900	-24.07	20240207	41500	13.25	20241115	0.50	N	069960	5000	1170 억	4912912	N	N	2	N	N
128	20241209	100613	55	60.00	KOSPI200		N	N	N	Y	60	N	46700	-1200	5	-2.51	790261150	16767	20.37	47900	47900	46700	62200	33550	47900	47131.80	21.71	0	-4663	49433	48666	47833	47066	46233	49050	47450	1170	14300	5000	36400	50	1	22628813	10568	-13.70	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-24.56	41500	20241115	12.53	61900	-24.56	20240207	41500	12.53	20241115	61900	-24.56	20240207	41500	12.53	20241115	0.50	N	069960	5000	1170 억	4912912	N	N	2	N	N
129	20241209	090610	55	60.00	KOSPI200		N	N	N	Y	60	N	47000	-900	5	-1.88	154135550	3251	3.95	47900	47900	47000	62200	33550	47900	47411.28	21.71	0	-85	49433	48666	47833	47066	46233	49050	47450	1170	14300	5000	36400	50	1	22628813	10636	-13.79	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-24.07	41500	20241115	13.25	61900	-24.07	20240207	41500	13.25	20241115	61900	-24.07	20240207	41500	13.25	20241115	0.50	N	069960	5000	1170 억	4912912	N	N	2	N	N
130	20241206	160608	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47900	500	2	1.05	3940861600	82282	128.40	47400	48600	47000	61600	33200	47400	47894.58	21.74	0	-2777	49066	48232	47566	46732	46066	48650	47150	1170	14200	5000	36020	50	1	22628813	10839	-14.05	0.24	12	0.36	-3409.00	197850.00	61900	20240207	-22.62	41500	20241115	15.42	61900	-22.62	20240207	41500	15.42	20241115	61900	-22.62	20240207	41500	15.42	20241115	0.52	N	069960	5000	1170 억	4920061	N	N	2	N	N
131	20241206	150611	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48050	650	2	1.37	3680396950	76868	119.95	47400	48600	47000	61600	33200	47400	47879.44	21.74	0	-1739	49066	48232	47566	46732	46066	48650	47150	1170	14200	5000	36020	50	1	22628813	10873	-14.10	0.24	12	0.34	-3409.00	197850.00	61900	20240207	-22.37	41500	20241115	15.78	61900	-22.37	20240207	41500	15.78	20241115	61900	-22.37	20240207	41500	15.78	20241115	0.52	N	069960	5000	1170 억	4920061	N	N	6	N	N
132	20241206	140610	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48150	750	2	1.58	2627786700	55032	85.88	47400	48600	47000	61600	33200	47400	47750.16	21.74	0	1246	49066	48232	47566	46732	46066	48650	47150	1170	14200	5000	36020	50	1	22628813	10896	-14.12	0.24	12	0.24	-3409.00	197850.00	61900	20240207	-22.21	41500	20241115	16.02	61900	-22.21	20240207	41500	16.02	20241115	61900	-22.21	20240207	41500	16.02	20241115	0.52	N	069960	5000	1170 억	4920061	N	N	6	N	N
133	20241206	130610	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47700	300	2	0.63	2227206350	46650	72.80	47400	48600	47000	61600	33200	47400	47742.90	21.74	0	1232	49066	48232	47566	46732	46066	48650	47150	1170	14200	5000	36020	50	1	22628813	10794	-13.99	0.24	12	0.21	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	61900	-22.94	20240207	41500	14.94	20241115	61900	-22.94	20240207	41500	14.94	20241115	0.52	N	069960	5000	1170 억	4920061	N	N	6	N	N
134	20241206	120607	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47900	500	2	1.05	1872239150	39222	61.21	47400	48600	47000	61600	33200	47400	47734.41	21.74	0	3214	49066	48232	47566	46732	46066	48650	47150	1170	14200	5000	36020	50	1	22628813	10839	-14.05	0.24	12	0.17	-3409.00	197850.00	61900	20240207	-22.62	41500	20241115	15.42	61900	-22.62	20240207	41500	15.42	20241115	61900	-22.62	20240207	41500	15.42	20241115	0.52	N	069960	5000	1170 억	4920061	N	N	6	N	N
135	20241206	110609	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47700	300	2	0.63	1592759100	33372	52.08	47400	48600	47000	61600	33200	47400	47727.41	21.74	0	3503	49066	48232	47566	46732	46066	48650	47150	1170	14200	5000	36020	50	1	22628813	10794	-13.99	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	61900	-22.94	20240207	41500	14.94	20241115	61900	-22.94	20240207	41500	14.94	20241115	0.52	N	069960	5000	1170 억	4920061	N	N	6	N	N
136	20241206	100605	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47800	400	2	0.84	803324800	16712	26.08	47400	48600	47400	61600	33200	47400	48068.74	21.74	0	2963	49066	48232	47566	46732	46066	48650	47150	1170	14200	5000	36020	50	1	22628813	10817	-14.02	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-22.78	41500	20241115	15.18	61900	-22.78	20240207	41500	15.18	20241115	61900	-22.78	20240207	41500	15.18	20241115	0.52	N	069960	5000	1170 억	4920061	N	N	6	N	N
137	20241206	090609	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48350	950	2	2.00	105228450	2194	3.42	47400	48350	47400	61600	33200	47400	47961.92	21.74	0	885	49066	48232	47566	46732	46066	48650	47150	1170	14200	5000	36020	50	1	22628813	10941	-14.18	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-21.89	41500	20241115	16.51	61900	-21.89	20240207	41500	16.51	20241115	61900	-21.89	20240207	41500	16.51	20241115	0.52	N	069960	5000	1170 억	4920061	N	N	6	N	N
138	20241205	160559	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47400	-50	5	-0.11	3058982250	64077	61.18	47000	48400	46900	61600	33250	47450	47739.34	21.87	0	-23124	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10726	-13.90	0.24	12	0.28	-3409.00	197850.00	61900	20240207	-23.42	41500	20241115	14.22	61900	-23.42	20240207	41500	14.22	20241115	61900	-23.42	20240207	41500	14.22	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	6	N	N
139	20241205	150602	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47700	250	2	0.53	2833767500	59357	56.68	47000	48400	46900	61600	33250	47450	47741.09	21.87	0	-21224	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10794	-13.99	0.24	12	0.26	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	61900	-22.94	20240207	41500	14.94	20241115	61900	-22.94	20240207	41500	14.94	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
140	20241205	140555	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47800	350	2	0.74	2236724600	46847	44.73	47000	48400	46900	61600	33250	47450	47745.32	21.87	0	-17619	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10817	-14.02	0.24	12	0.21	-3409.00	197850.00	61900	20240207	-22.78	41500	20241115	15.18	61900	-22.78	20240207	41500	15.18	20241115	61900	-22.78	20240207	41500	15.18	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
141	20241205	130600	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47600	150	2	0.32	2005013900	41984	40.09	47000	48400	46900	61600	33250	47450	47756.63	21.87	0	-15759	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10771	-13.96	0.24	12	0.19	-3409.00	197850.00	61900	20240207	-23.10	41500	20241115	14.70	61900	-23.10	20240207	41500	14.70	20241115	61900	-23.10	20240207	41500	14.70	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
142	20241205	120600	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48150	700	2	1.48	1281963500	26876	25.66	47000	48400	46900	61600	33250	47450	47699.20	21.87	0	-9609	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10896	-14.12	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-22.21	41500	20241115	16.02	61900	-22.21	20240207	41500	16.02	20241115	61900	-22.21	20240207	41500	16.02	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
143	20241205	110559	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48150	700	2	1.48	907472500	19106	18.24	47000	48300	46900	61600	33250	47450	47496.73	21.87	0	-5609	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10896	-14.12	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-22.21	41500	20241115	16.02	61900	-22.21	20240207	41500	16.02	20241115	61900	-22.21	20240207	41500	16.02	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
144	20241205	100557	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	-250	5	-0.53	284162900	6033	5.76	47000	47350	46900	61600	33250	47450	47101.37	21.87	0	-2295	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10681	-13.85	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	61900	-23.75	20240207	41500	13.73	20241115	61900	-23.75	20240207	41500	13.73	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
145	20241205	090601	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	-250	5	-0.53	77639100	1648	1.57	47000	47350	47000	61600	33250	47450	47110.90	21.87	0	-281	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10681	-13.85	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	61900	-23.75	20240207	41500	13.73	20241115	61900	-23.75	20240207	41500	13.73	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
146	20241204	160550	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47450	-1650	5	-3.36	5002060050	104135	42.29	48350	48950	47000	63800	34400	49100	48034.67	21.95	0	-22344	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10737	-13.92	0.24	12	0.46	-3409.00	197850.00	61900	20240207	-23.34	41500	20241115	14.34	61900	-23.34	20240207	41500	14.34	20241115	61900	-23.34	20240207	41500	14.34	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	3	N	N
147	20241204	150551	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48100	-1000	5	-2.04	4755827750	98965	40.19	48350	48950	47000	63800	34400	49100	48055.65	21.95	0	-21326	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10884	-14.11	0.24	12	0.44	-3409.00	197850.00	61900	20240207	-22.29	41500	20241115	15.90	61900	-22.29	20240207	41500	15.90	20241115	61900	-22.29	20240207	41500	15.90	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
148	20241204	140550	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47750	-1350	5	-2.75	3995311400	83047	33.73	48350	48950	47000	63800	34400	49100	48109.04	21.95	0	-16456	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10805	-14.01	0.24	12	0.37	-3409.00	197850.00	61900	20240207	-22.86	41500	20241115	15.06	61900	-22.86	20240207	41500	15.06	20241115	61900	-22.86	20240207	41500	15.06	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
149	20241204	130547	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47900	-1200	5	-2.44	3655309600	75937	30.84	48350	48950	47000	63800	34400	49100	48136.08	21.95	0	-13345	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10839	-14.05	0.24	12	0.34	-3409.00	197850.00	61900	20240207	-22.62	41500	20241115	15.42	61900	-22.62	20240207	41500	15.42	20241115	61900	-22.62	20240207	41500	15.42	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
150	20241204	120546	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47550	-1550	5	-3.16	3243550300	67291	27.33	48350	48950	47000	63800	34400	49100	48201.84	21.95	0	-12595	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10760	-13.95	0.24	12	0.30	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	61900	-23.18	20240207	41500	14.58	20241115	61900	-23.18	20240207	41500	14.58	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
151	20241204	110540	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48000	-1100	5	-2.24	2776209400	57484	23.35	48350	48950	47350	63800	34400	49100	48295.34	21.95	0	-8916	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10862	-14.08	0.24	12	0.25	-3409.00	197850.00	61900	20240207	-22.46	41500	20241115	15.66	61900	-22.46	20240207	41500	15.66	20241115	61900	-22.46	20240207	41500	15.66	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
152	20241204	100544	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48300	-800	5	-1.63	1960065950	40440	16.42	48350	48950	48000	63800	34400	49100	48468.50	21.95	0	-2419	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10930	-14.17	0.24	12	0.18	-3409.00	197850.00	61900	20240207	-21.97	41500	20241115	16.39	61900	-21.97	20240207	41500	16.39	20241115	61900	-21.97	20240207	41500	16.39	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
153	20241204	090550	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48400	-700	5	-1.43	391873650	8111	3.29	48350	48650	48000	63800	34400	49100	48313.85	21.95	0	1367	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10952	-14.20	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-21.81	41500	20241115	16.63	61900	-21.81	20240207	41500	16.63	20241115	61900	-21.81	20240207	41500	16.63	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
154	20241203	160616	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49100	3800	2	8.39	11937267600	246191	573.99	45750	49400	45350	58800	31750	45300	48487.70	21.75	0	77990	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11111	-14.40	0.25	12	1.09	-3409.00	197850.00	61900	20240207	-20.68	41500	20241115	18.31	61900	-20.68	20240207	41500	18.31	20241115	61900	-20.68	20240207	41500	18.31	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
155	20241203	150635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49100	3800	2	8.39	11434401850	235934	550.08	45750	49400	45350	58800	31750	45300	48464.45	21.75	0	78560	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11111	-14.40	0.25	12	1.04	-3409.00	197850.00	61900	20240207	-20.68	41500	20241115	18.31	61900	-20.68	20240207	41500	18.31	20241115	61900	-20.68	20240207	41500	18.31	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
156	20241203	140622	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49250	3950	2	8.72	10103746750	208867	486.97	45750	49400	45350	58800	31750	45300	48374.11	21.75	0	85204	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11145	-14.45	0.25	12	0.92	-3409.00	197850.00	61900	20240207	-20.44	41500	20241115	18.67	61900	-20.44	20240207	41500	18.67	20241115	61900	-20.44	20240207	41500	18.67	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
157	20241203	130625	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49150	3850	2	8.50	8425133050	174746	407.42	45750	49150	45350	58800	31750	45300	48213.65	21.75	0	75369	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11122	-14.42	0.25	12	0.77	-3409.00	197850.00	61900	20240207	-20.60	41500	20241115	18.43	61900	-20.60	20240207	41500	18.43	20241115	61900	-20.60	20240207	41500	18.43	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
158	20241203	120636	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48800	3500	2	7.73	6862367300	142806	332.95	45750	49000	45350	58800	31750	45300	48053.83	21.75	0	68531	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11043	-14.32	0.25	12	0.63	-3409.00	197850.00	61900	20240207	-21.16	41500	20241115	17.59	61900	-21.16	20240207	41500	17.59	20241115	61900	-21.16	20240207	41500	17.59	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
159	20241203	110619	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48650	3350	2	7.40	5795913350	120938	281.97	45750	48800	45350	58800	31750	45300	47924.73	21.75	0	62982	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11009	-14.27	0.25	12	0.53	-3409.00	197850.00	61900	20240207	-21.41	41500	20241115	17.23	61900	-21.41	20240207	41500	17.23	20241115	61900	-21.41	20240207	41500	17.23	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
160	20241203	100608	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47300	2000	2	4.42	1409988350	30155	70.31	45750	47500	45350	58800	31750	45300	46758.17	21.75	0	11235	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	10703	-13.88	0.24	12	0.13	-3409.00	197850.00	61900	20240207	-23.59	41500	20241115	13.98	61900	-23.59	20240207	41500	13.98	20241115	61900	-23.59	20240207	41500	13.98	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
161	20241203	090606	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	750	2	1.66	109618850	2391	5.57	45750	46150	45350	58800	31750	45300	45847.13	21.75	0	1498	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	10421	-13.51	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.61	41500	20241115	10.96	61900	-25.61	20240207	41500	10.96	20241115	61900	-25.61	20240207	41500	10.96	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
162	20241202	160551	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45300	-1050	5	-2.27	1944305250	42858	24.49	46600	46600	44900	60200	32450	46350	45366.24	21.78	0	-3546	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10251	-13.29	0.23	12	0.19	-3409.00	197850.00	61900	20240207	-26.82	41500	20241115	9.16	61900	-26.82	20240207	41500	9.16	20241115	61900	-26.82	20240207	41500	9.16	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	3	N	N
163	20241202	150634	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45350	-1000	5	-2.16	1761260800	38816	22.18	46600	46600	44900	60200	32450	46350	45374.61	21.78	0	-3680	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10262	-13.30	0.23	12	0.17	-3409.00	197850.00	61900	20240207	-26.74	41500	20241115	9.28	61900	-26.74	20240207	41500	9.28	20241115	61900	-26.74	20240207	41500	9.28	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
164	20241202	140619	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45250	-1100	5	-2.37	1525923550	33614	19.21	46600	46600	44900	60200	32450	46350	45395.48	21.78	0	-2874	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10240	-13.27	0.23	12	0.15	-3409.00	197850.00	61900	20240207	-26.90	41500	20241115	9.04	61900	-26.90	20240207	41500	9.04	20241115	61900	-26.90	20240207	41500	9.04	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
165	20241202	130600	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	44950	-1400	5	-3.02	1265539450	27848	15.91	46600	46600	44900	60200	32450	46350	45444.54	21.78	0	-3298	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10172	-13.19	0.23	12	0.12	-3409.00	197850.00	61900	20240207	-27.38	41500	20241115	8.31	61900	-27.38	20240207	41500	8.31	20241115	61900	-27.38	20240207	41500	8.31	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
166	20241202	120623	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45000	-1350	5	-2.91	1122064950	24655	14.09	46600	46600	44950	60200	32450	46350	45510.64	21.78	0	-3643	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10183	-13.20	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-27.30	41500	20241115	8.43	61900	-27.30	20240207	41500	8.43	20241115	61900	-27.30	20240207	41500	8.43	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
167	20241202	110545	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45250	-1100	5	-2.37	928270500	20356	11.63	46600	46600	45000	60200	32450	46350	45601.81	21.78	0	-3620	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10240	-13.27	0.23	12	0.09	-3409.00	197850.00	61900	20240207	-26.90	41500	20241115	9.04	61900	-26.90	20240207	41500	9.04	20241115	61900	-26.90	20240207	41500	9.04	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
168	20241202	100552	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45350	-1000	5	-2.16	513713000	11188	6.39	46600	46600	45200	60200	32450	46350	45916.43	21.78	0	-2282	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10262	-13.30	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-26.74	41500	20241115	9.28	61900	-26.74	20240207	41500	9.28	20241115	61900	-26.74	20240207	41500	9.28	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
169	20241202	090549	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46150	-200	5	-0.43	111122300	2395	1.37	46600	46600	46050	60200	32450	46350	46397.62	21.78	0	-400	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10443	-13.54	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.44	41500	20241115	11.20	61900	-25.44	20240207	41500	11.20	20241115	61900	-25.44	20240207	41500	11.20	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History