KissMeData/004170/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160157	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4259948100	32048	46.97	131500	134000	131000	170800	92000	131400	132925.91	13.87	5850	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
3	20241231	150158	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4259948100	32048	46.97	131500	134000	131000	170800	92000	131400	132925.91	13.87	5850	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
4	20241231	140157	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4259948100	32048	46.97	131500	134000	131000	170800	92000	131400	132925.91	13.87	5850	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
5	20241231	130157	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4259948100	32048	46.97	131500	134000	131000	170800	92000	131400	132925.91	13.87	5850	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
6	20241231	120158	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4259948100	32048	46.97	131500	134000	131000	170800	92000	131400	132925.91	13.87	5850	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
7	20241231	110156	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4259948100	32048	46.97	131500	134000	131000	170800	92000	131400	132925.91	13.87	5850	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
8	20241231	100158	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4259948100	32048	46.97	131500	134000	131000	170800	92000	131400	132925.91	13.87	5850	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
9	20241231	090159	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4259948100	32048	46.97	131500	134000	131000	170800	92000	131400	132925.91	13.87	5850	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
10	20241230	160156	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133000	1600	2	1.22	4254368500	32006	46.91	131500	134000	131000	170800	92000	131400	132925.91	13.81	0	6800	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13094	5.82	0.30	12	0.33	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1359372	N	N	17	N	N
11	20241230	150158	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133300	1900	2	1.45	3823737000	28770	42.16	131500	134000	131000	170800	92000	131400	132909.45	13.81	0	6859	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13124	5.83	0.31	12	0.29	22865.00	436364.00	190300	20240219	-29.95	125000	20241209	6.64	190300	-29.95	20240219	125000	6.64	20241209	190300	-29.95	20240219	125000	6.64	20241209	0.74	N	004170	5000	492 억	1359372	N	N	84	N	N
12	20241230	140157	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133400	2000	2	1.52	3114843100	23454	34.37	131500	134000	131000	170800	92000	131400	132809.18	13.81	0	6154	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13133	5.83	0.31	12	0.24	22865.00	436364.00	190300	20240219	-29.90	125000	20241209	6.72	190300	-29.90	20240219	125000	6.72	20241209	190300	-29.90	20240219	125000	6.72	20241209	0.74	N	004170	5000	492 억	1359372	N	N	84	N	N
13	20241230	130158	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133600	2200	2	1.67	2706428600	20387	29.88	131500	134000	131000	170800	92000	131400	132755.66	13.81	0	6855	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13153	5.84	0.31	12	0.21	22865.00	436364.00	190300	20240219	-29.80	125000	20241209	6.88	190300	-29.80	20240219	125000	6.88	20241209	190300	-29.80	20240219	125000	6.88	20241209	0.74	N	004170	5000	492 억	1359372	N	N	84	N	N
14	20241230	120158	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133500	2100	2	1.60	2483215600	18714	27.43	131500	134000	131000	170800	92000	131400	132696.05	13.81	0	7606	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13143	5.84	0.31	12	0.19	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	190300	-29.85	20240219	125000	6.80	20241209	190300	-29.85	20240219	125000	6.80	20241209	0.74	N	004170	5000	492 억	1359372	N	N	84	N	N
15	20241230	110158	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	133100	1700	2	1.29	2264181800	17071	25.02	131500	134000	131000	170800	92000	131400	132636.49	13.81	0	8123	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13104	5.82	0.31	12	0.17	22865.00	436364.00	190300	20240219	-30.06	125000	20241209	6.48	190300	-30.06	20240219	125000	6.48	20241209	190300	-30.06	20240219	125000	6.48	20241209	0.74	N	004170	5000	492 억	1359372	N	N	84	N	N
16	20241230	100157	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	132600	1200	2	0.91	1036325400	7860	11.52	131500	132900	131000	170800	92000	131400	131850.60	13.81	0	1995	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	13055	5.80	0.30	12	0.08	22865.00	436364.00	190300	20240219	-30.32	125000	20241209	6.08	190300	-30.32	20240219	125000	6.08	20241209	190300	-30.32	20240219	125000	6.08	20241209	0.74	N	004170	5000	492 억	1359372	N	N	84	N	N
17	20241230	090158	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	131400	0	3	0.00	69696200	530	0.78	131500	132100	131300	170800	92000	131400	131511.75	13.81	0	-112	139466	135432	133066	129032	126666	134250	127850	492	39400	5000	102490	100	1	9845181	12937	5.75	0.30	12	0.01	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	190300	-30.95	20240219	125000	5.12	20241209	190300	-30.95	20240219	125000	5.12	20241209	0.74	N	004170	5000	492 억	1359372	N	N	84	N	N
18	20241227	160157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	-2000	5	-1.50	8943081400	67462	181.07	136000	137100	130700	173400	93400	133400	132565.86	14.06	0	-20440	135866	134632	133866	132632	131866	134250	132250	492	40000	5000	104050	100	1	9845181	12937	5.75	0.30	12	0.69	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	190300	-30.95	20240219	125000	5.12	20241209	190300	-30.95	20240219	125000	5.12	20241209	0.76	N	004170	5000	492 억	1383877	N	N	84	N	N
19	20241227	150156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131500	-1900	5	-1.42	8569496900	64621	173.45	136000	137100	130700	173400	93400	133400	132611.62	14.06	0	-20301	135866	134632	133866	132632	131866	134250	132250	492	40000	5000	104050	100	1	9845181	12946	5.75	0.30	12	0.66	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	190300	-30.90	20240219	125000	5.20	20241209	190300	-30.90	20240219	125000	5.20	20241209	0.76	N	004170	5000	492 억	1383877	N	N	65	N	N
20	20241227	140158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131200	-2200	5	-1.65	7890411000	59444	159.55	136000	137100	130700	173400	93400	133400	132736.86	14.06	0	-18136	135866	134632	133866	132632	131866	134250	132250	492	40000	5000	104050	100	1	9845181	12917	5.74	0.30	12	0.60	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	190300	-31.06	20240219	125000	4.96	20241209	190300	-31.06	20240219	125000	4.96	20241209	0.76	N	004170	5000	492 억	1383877	N	N	65	N	N
21	20241227	130158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	-2300	5	-1.72	7313728500	55039	147.73	136000	137100	130800	173400	93400	133400	132882.64	14.06	0	-17609	135866	134632	133866	132632	131866	134250	132250	492	40000	5000	104050	100	1	9845181	12907	5.73	0.30	12	0.56	22865.00	436364.00	190300	20240219	-31.11	125000	20241209	4.88	190300	-31.11	20240219	125000	4.88	20241209	190300	-31.11	20240219	125000	4.88	20241209	0.76	N	004170	5000	492 억	1383877	N	N	65	N	N
22	20241227	120156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131200	-2200	5	-1.65	6693295400	50307	135.03	136000	137100	130900	173400	93400	133400	133048.97	14.06	0	-16172	135866	134632	133866	132632	131866	134250	132250	492	40000	5000	104050	100	1	9845181	12917	5.74	0.30	12	0.51	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	190300	-31.06	20240219	125000	4.96	20241209	190300	-31.06	20240219	125000	4.96	20241209	0.76	N	004170	5000	492 억	1383877	N	N	65	N	N
23	20241227	110157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	-2300	5	-1.72	5706861000	42785	114.84	136000	137100	130900	173400	93400	133400	133384.62	14.06	0	-11768	135866	134632	133866	132632	131866	134250	132250	492	40000	5000	104050	100	1	9845181	12907	5.73	0.30	12	0.43	22865.00	436364.00	190300	20240219	-31.11	125000	20241209	4.88	190300	-31.11	20240219	125000	4.88	20241209	190300	-31.11	20240219	125000	4.88	20241209	0.76	N	004170	5000	492 억	1383877	N	N	65	N	N
24	20241227	100157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131500	-1900	5	-1.42	4565581100	34114	91.56	136000	137100	130900	173400	93400	133400	133833.09	14.06	0	-12557	135866	134632	133866	132632	131866	134250	132250	492	40000	5000	104050	100	1	9845181	12946	5.75	0.30	12	0.35	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	190300	-30.90	20240219	125000	5.20	20241209	190300	-30.90	20240219	125000	5.20	20241209	0.76	N	004170	5000	492 억	1383877	N	N	65	N	N
25	20241227	090158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	135700	2300	2	1.72	1159619000	8512	22.85	136000	137100	134700	173400	93400	133400	136234.10	14.06	0	-1718	135866	134632	133866	132632	131866	134250	132250	492	40000	5000	104050	100	1	9845181	13360	5.93	0.31	12	0.09	22865.00	436364.00	190300	20240219	-28.69	125000	20241209	8.56	190300	-28.69	20240219	125000	8.56	20241209	190300	-28.69	20240219	125000	8.56	20241209	0.76	N	004170	5000	492 억	1383877	N	N	65	N	N
26	20241226	160156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133400	-1500	5	-1.11	4170025200	31170	63.58	135000	135100	133100	175300	94500	134900	133783.70	14.10	0	-4702	138500	136700	135100	133300	131700	137600	134200	492	40400	5000	105220	100	1	9845181	13133	5.83	0.31	12	0.32	22865.00	436364.00	190300	20240219	-29.90	125000	20241209	6.72	190300	-29.90	20240219	125000	6.72	20241209	190300	-29.90	20240219	125000	6.72	20241209	0.64	N	004170	5000	492 억	1388492	N	N	65	N	N
27	20241226	150156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133300	-1600	5	-1.19	3626629700	27096	55.27	135000	135100	133200	175300	94500	134900	133843.73	14.10	0	-3908	138500	136700	135100	133300	131700	137600	134200	492	40400	5000	105220	100	1	9845181	13124	5.83	0.31	12	0.28	22865.00	436364.00	190300	20240219	-29.95	125000	20241209	6.64	190300	-29.95	20240219	125000	6.64	20241209	190300	-29.95	20240219	125000	6.64	20241209	0.64	N	004170	5000	492 억	1388492	N	N	341	N	N
28	20241226	140156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133600	-1300	5	-0.96	2886007000	21545	43.95	135000	135100	133400	175300	94500	134900	133952.52	14.10	0	-2948	138500	136700	135100	133300	131700	137600	134200	492	40400	5000	105220	100	1	9845181	13153	5.84	0.31	12	0.22	22865.00	436364.00	190300	20240219	-29.80	125000	20241209	6.88	190300	-29.80	20240219	125000	6.88	20241209	190300	-29.80	20240219	125000	6.88	20241209	0.64	N	004170	5000	492 억	1388492	N	N	341	N	N
29	20241226	130157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134100	-800	5	-0.59	2513668000	18765	38.28	135000	135100	133400	175300	94500	134900	133955.13	14.10	0	-2252	138500	136700	135100	133300	131700	137600	134200	492	40400	5000	105220	100	1	9845181	13202	5.86	0.31	12	0.19	22865.00	436364.00	190300	20240219	-29.53	125000	20241209	7.28	190300	-29.53	20240219	125000	7.28	20241209	190300	-29.53	20240219	125000	7.28	20241209	0.64	N	004170	5000	492 억	1388492	N	N	341	N	N
30	20241226	120157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134000	-900	5	-0.67	2167481500	16181	33.01	135000	135100	133400	175300	94500	134900	133952.26	14.10	0	-2446	138500	136700	135100	133300	131700	137600	134200	492	40400	5000	105220	100	1	9845181	13193	5.86	0.31	12	0.16	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	190300	-29.58	20240219	125000	7.20	20241209	190300	-29.58	20240219	125000	7.20	20241209	0.64	N	004170	5000	492 억	1388492	N	N	341	N	N
31	20241226	110156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134000	-900	5	-0.67	1846446200	13785	28.12	135000	135100	133400	175300	94500	134900	133946.04	14.10	0	-1642	138500	136700	135100	133300	131700	137600	134200	492	40400	5000	105220	100	1	9845181	13193	5.86	0.31	12	0.14	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	190300	-29.58	20240219	125000	7.20	20241209	190300	-29.58	20240219	125000	7.20	20241209	0.64	N	004170	5000	492 억	1388492	N	N	341	N	N
32	20241226	100156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133800	-1100	5	-0.82	1248609000	9314	19.00	135000	135100	133400	175300	94500	134900	134057.23	14.10	0	-2685	138500	136700	135100	133300	131700	137600	134200	492	40400	5000	105220	100	1	9845181	13173	5.85	0.31	12	0.09	22865.00	436364.00	190300	20240219	-29.69	125000	20241209	7.04	190300	-29.69	20240219	125000	7.04	20241209	190300	-29.69	20240219	125000	7.04	20241209	0.64	N	004170	5000	492 억	1388492	N	N	341	N	N
33	20241226	090156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134500	-400	5	-0.30	179824900	1335	2.72	135000	135100	134400	175300	94500	134900	134700.30	14.10	0	49	138500	136700	135100	133300	131700	137600	134200	492	40400	5000	105220	100	1	9845181	13242	5.88	0.31	12	0.01	22865.00	436364.00	190300	20240219	-29.32	125000	20241209	7.60	190300	-29.32	20240219	125000	7.60	20241209	190300	-29.32	20240219	125000	7.60	20241209	0.64	N	004170	5000	492 억	1388492	N	N	341	N	N
34	20241224	160156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134900	900	2	0.67	6584410400	48894	29.50	134200	136900	133500	174200	93800	134000	134666.89	14.03	0	7866	148333	141166	136833	129666	125333	139000	127500	492	40200	5000	104520	100	1	9845181	13281	5.90	0.31	12	0.50	22865.00	436364.00	190300	20240219	-29.11	125000	20241209	7.92	190300	-29.11	20240219	125000	7.92	20241209	190300	-29.11	20240219	125000	7.92	20241209	0.64	N	004170	5000	492 억	1381267	N	N	336	N	N
35	20241224	150156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134600	600	2	0.45	6266081600	46532	28.08	134200	136900	133500	174200	93800	134000	134661.84	14.03	0	7493	148333	141166	136833	129666	125333	139000	127500	492	40200	5000	104520	100	1	9845181	13252	5.89	0.31	12	0.47	22865.00	436364.00	190300	20240219	-29.27	125000	20241209	7.68	190300	-29.27	20240219	125000	7.68	20241209	190300	-29.27	20240219	125000	7.68	20241209	0.64	N	004170	5000	492 억	1381267	N	N	26	N	N
36	20241224	140155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	135000	1000	2	0.75	5426202200	40299	24.31	134200	136900	133500	174200	93800	134000	134648.64	14.03	0	10278	148333	141166	136833	129666	125333	139000	127500	492	40200	5000	104520	100	1	9845181	13291	5.90	0.31	12	0.41	22865.00	436364.00	190300	20240219	-29.06	125000	20241209	8.00	190300	-29.06	20240219	125000	8.00	20241209	190300	-29.06	20240219	125000	8.00	20241209	0.64	N	004170	5000	492 억	1381267	N	N	26	N	N
37	20241224	130157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134900	900	2	0.67	4556709200	33883	20.44	134200	135900	133500	174200	93800	134000	134483.71	14.03	0	9554	148333	141166	136833	129666	125333	139000	127500	492	40200	5000	104520	100	1	9845181	13281	5.90	0.31	12	0.34	22865.00	436364.00	190300	20240219	-29.11	125000	20241209	7.92	190300	-29.11	20240219	125000	7.92	20241209	190300	-29.11	20240219	125000	7.92	20241209	0.64	N	004170	5000	492 억	1381267	N	N	26	N	N
38	20241224	120155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134300	300	2	0.22	2998825400	22339	13.48	134200	135100	133500	174200	93800	134000	134241.76	14.03	0	7077	148333	141166	136833	129666	125333	139000	127500	492	40200	5000	104520	100	1	9845181	13222	5.87	0.31	12	0.23	22865.00	436364.00	190300	20240219	-29.43	125000	20241209	7.44	190300	-29.43	20240219	125000	7.44	20241209	190300	-29.43	20240219	125000	7.44	20241209	0.64	N	004170	5000	492 억	1381267	N	N	26	N	N
39	20241224	110156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134400	400	2	0.30	2728240800	20324	12.26	134200	135100	133500	174200	93800	134000	134237.45	14.03	0	6637	148333	141166	136833	129666	125333	139000	127500	492	40200	5000	104520	100	1	9845181	13232	5.88	0.31	12	0.21	22865.00	436364.00	190300	20240219	-29.37	125000	20241209	7.52	190300	-29.37	20240219	125000	7.52	20241209	190300	-29.37	20240219	125000	7.52	20241209	0.64	N	004170	5000	492 억	1381267	N	N	26	N	N
40	20241224	100156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134200	200	2	0.15	2174393000	16204	9.78	134200	135100	133500	174200	93800	134000	134188.72	14.03	0	5552	148333	141166	136833	129666	125333	139000	127500	492	40200	5000	104520	100	1	9845181	13212	5.87	0.31	12	0.16	22865.00	436364.00	190300	20240219	-29.48	125000	20241209	7.36	190300	-29.48	20240219	125000	7.36	20241209	190300	-29.48	20240219	125000	7.36	20241209	0.64	N	004170	5000	492 억	1381267	N	N	26	N	N
41	20241224	090158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134600	600	2	0.45	332093800	2469	1.49	134200	135100	134100	174200	93800	134000	134506.41	14.03	0	1000	148333	141166	136833	129666	125333	139000	127500	492	40200	5000	104520	100	1	9845181	13252	5.89	0.31	12	0.03	22865.00	436364.00	190300	20240219	-29.27	125000	20241209	7.68	190300	-29.27	20240219	125000	7.68	20241209	190300	-29.27	20240219	125000	7.68	20241209	0.64	N	004170	5000	492 억	1381267	N	N	26	N	N
42	20241223	160155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134000	1500	2	1.13	22491475000	164779	636.97	141700	144000	132500	172200	92800	132500	136495.09	14.51	-580	-40716	136166	134332	132566	130732	128966	133450	129850	492	39700	5000	103350	100	1	9845181	13193	5.86	0.31	12	1.67	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	190300	-29.58	20240219	125000	7.20	20241209	190300	-29.58	20240219	125000	7.20	20241209	0.61	N	004170	5000	492 억	1428218	N	N	26	N	N
43	20241223	150156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133900	1400	2	1.06	21787159100	159525	616.66	141700	144000	132500	172200	92800	132500	136575.20	14.51	-580	-40070	136166	134332	132566	130732	128966	133450	129850	492	39700	5000	103350	100	1	9845181	13183	5.86	0.31	12	1.62	22865.00	436364.00	190300	20240219	-29.64	125000	20241209	7.12	190300	-29.64	20240219	125000	7.12	20241209	190300	-29.64	20240219	125000	7.12	20241209	0.61	N	004170	5000	492 억	1428218	N	N	44	N	N
44	20241223	140155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134500	2000	2	1.51	20522183700	150100	580.23	141700	144000	132500	172200	92800	132500	136723.41	14.51	-580	-40362	136166	134332	132566	130732	128966	133450	129850	492	39700	5000	103350	100	1	9845181	13242	5.88	0.31	12	1.52	22865.00	436364.00	190300	20240219	-29.32	125000	20241209	7.60	190300	-29.32	20240219	125000	7.60	20241209	190300	-29.32	20240219	125000	7.60	20241209	0.61	N	004170	5000	492 억	1428218	N	N	44	N	N
45	20241223	130156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133300	800	2	0.60	18405349700	134278	519.07	141700	144000	132500	172200	92800	132500	137068.99	14.51	-580	-35997	136166	134332	132566	130732	128966	133450	129850	492	39700	5000	103350	100	1	9845181	13124	5.83	0.31	12	1.36	22865.00	436364.00	190300	20240219	-29.95	125000	20241209	6.64	190300	-29.95	20240219	125000	6.64	20241209	190300	-29.95	20240219	125000	6.64	20241209	0.61	N	004170	5000	492 억	1428218	N	N	44	N	N
46	20241223	120156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133900	1400	2	1.06	17625800800	128442	496.51	141700	144000	132500	172200	92800	132500	137227.70	14.51	-580	-34150	136166	134332	132566	130732	128966	133450	129850	492	39700	5000	103350	100	1	9845181	13183	5.86	0.31	12	1.30	22865.00	436364.00	190300	20240219	-29.64	125000	20241209	7.12	190300	-29.64	20240219	125000	7.12	20241209	190300	-29.64	20240219	125000	7.12	20241209	0.61	N	004170	5000	492 억	1428218	N	N	44	N	N
47	20241223	110156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134200	1700	2	1.28	16932787400	123268	476.51	141700	144000	132500	172200	92800	132500	137365.64	14.51	-580	-33607	136166	134332	132566	130732	128966	133450	129850	492	39700	5000	103350	100	1	9845181	13212	5.87	0.31	12	1.25	22865.00	436364.00	190300	20240219	-29.48	125000	20241209	7.36	190300	-29.48	20240219	125000	7.36	20241209	190300	-29.48	20240219	125000	7.36	20241209	0.61	N	004170	5000	492 억	1428218	N	N	44	N	N
48	20241223	100156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	400	2	0.30	15402467100	111808	432.21	141700	144000	132500	172200	92800	132500	137758.18	14.51	-580	-30288	136166	134332	132566	130732	128966	133450	129850	492	39700	5000	103350	100	1	9845181	13084	5.81	0.30	12	1.14	22865.00	436364.00	190300	20240219	-30.16	125000	20241209	6.32	190300	-30.16	20240219	125000	6.32	20241209	190300	-30.16	20240219	125000	6.32	20241209	0.61	N	004170	5000	492 억	1428218	N	N	44	N	N
49	20241223	090156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	140100	7600	2	5.74	4712664500	33151	128.15	141700	144000	140100	172200	92800	132500	142157.54	14.51	-580	-7156	136166	134332	132566	130732	128966	133450	129850	492	39700	5000	103350	100	1	9845181	13793	6.13	0.32	12	0.34	22865.00	436364.00	190300	20240219	-26.38	125000	20241209	12.08	190300	-26.38	20240219	125000	12.08	20241209	190300	-26.38	20240219	125000	12.08	20241209	0.61	N	004170	5000	492 억	1428218	N	N	44	N	N
50	20241220	160155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132500	-100	5	-0.08	3393380500	25665	130.05	132600	134400	130800	172300	92900	132600	132217.41	14.50	0	518	136666	134632	133566	131532	130466	134100	131000	492	39700	5000	103420	100	1	9845181	13045	5.79	0.30	12	0.26	22865.00	436364.00	190300	20240219	-30.37	125000	20241209	6.00	190300	-30.37	20240219	125000	6.00	20241209	190300	-30.37	20240219	125000	6.00	20241209	0.61	N	004170	5000	492 억	1427944	N	N	44	N	N
51	20241220	150155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	-1300	5	-0.98	2498048300	18894	95.74	132600	134400	130800	172300	92900	132600	132213.84	14.50	0	-1037	136666	134632	133566	131532	130466	134100	131000	492	39700	5000	103420	100	1	9845181	12927	5.74	0.30	12	0.19	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	190300	-31.00	20240219	125000	5.04	20241209	190300	-31.00	20240219	125000	5.04	20241209	0.61	N	004170	5000	492 억	1427944	N	N	17	N	N
52	20241220	140155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131200	-1400	5	-1.06	1948519900	14705	74.52	132600	134400	131100	172300	92900	132600	132507.30	14.50	0	-1840	136666	134632	133566	131532	130466	134100	131000	492	39700	5000	103420	100	1	9845181	12917	5.74	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	190300	-31.06	20240219	125000	4.96	20241209	190300	-31.06	20240219	125000	4.96	20241209	0.61	N	004170	5000	492 억	1427944	N	N	17	N	N
53	20241220	130155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	-900	5	-0.68	1421579500	10695	54.20	132600	134400	131600	172300	92900	132600	132920.01	14.50	0	-653	136666	134632	133566	131532	130466	134100	131000	492	39700	5000	103420	100	1	9845181	12966	5.76	0.30	12	0.11	22865.00	436364.00	190300	20240219	-30.79	125000	20241209	5.36	190300	-30.79	20240219	125000	5.36	20241209	190300	-30.79	20240219	125000	5.36	20241209	0.61	N	004170	5000	492 억	1427944	N	N	17	N	N
54	20241220	120154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132500	-100	5	-0.08	1109904700	8335	42.24	132600	134400	131800	172300	92900	132600	133161.93	14.50	0	-80	136666	134632	133566	131532	130466	134100	131000	492	39700	5000	103420	100	1	9845181	13045	5.79	0.30	12	0.08	22865.00	436364.00	190300	20240219	-30.37	125000	20241209	6.00	190300	-30.37	20240219	125000	6.00	20241209	190300	-30.37	20240219	125000	6.00	20241209	0.61	N	004170	5000	492 억	1427944	N	N	17	N	N
55	20241220	110154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132500	-100	5	-0.08	961481300	7215	36.56	132600	134400	131800	172300	92900	132600	133261.44	14.50	0	61	136666	134632	133566	131532	130466	134100	131000	492	39700	5000	103420	100	1	9845181	13045	5.79	0.30	12	0.07	22865.00	436364.00	190300	20240219	-30.37	125000	20241209	6.00	190300	-30.37	20240219	125000	6.00	20241209	190300	-30.37	20240219	125000	6.00	20241209	0.61	N	004170	5000	492 억	1427944	N	N	17	N	N
56	20241220	100154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133500	900	2	0.68	632287100	4747	24.05	132600	134400	131800	172300	92900	132600	133197.20	14.50	0	-205	136666	134632	133566	131532	130466	134100	131000	492	39700	5000	103420	100	1	9845181	13143	5.84	0.31	12	0.05	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	190300	-29.85	20240219	125000	6.80	20241209	190300	-29.85	20240219	125000	6.80	20241209	0.61	N	004170	5000	492 억	1427944	N	N	17	N	N
57	20241220	090155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-500	5	-0.38	89300800	675	3.42	132600	132700	131800	172300	92900	132600	132297.48	14.50	0	-524	136666	134632	133566	131532	130466	134100	131000	492	39700	5000	103420	100	1	9845181	13005	5.78	0.30	12	0.01	22865.00	436364.00	190300	20240219	-30.58	125000	20241209	5.68	190300	-30.58	20240219	125000	5.68	20241209	190300	-30.58	20240219	125000	5.68	20241209	0.61	N	004170	5000	492 억	1427944	N	N	17	N	N
58	20241219	160155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132600	-3200	5	-2.36	2635473200	19727	88.93	135600	135600	132500	176500	95100	135800	133599.19	14.57	0	-5761	139933	137866	135833	133766	131733	136850	132750	492	40700	5000	105920	100	1	9845181	13055	5.80	0.30	12	0.20	22865.00	436364.00	190300	20240219	-30.32	125000	20241209	6.08	190300	-30.32	20240219	125000	6.08	20241209	190300	-30.32	20240219	125000	6.08	20241209	0.60	N	004170	5000	492 억	1434002	N	N	17	N	N
59	20241219	150154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132600	-3200	5	-2.36	2456218800	18375	82.83	135600	135600	132500	176500	95100	135800	133670.61	14.57	0	-5263	139933	137866	135833	133766	131733	136850	132750	492	40700	5000	105920	100	1	9845181	13055	5.80	0.30	12	0.19	22865.00	436364.00	190300	20240219	-30.32	125000	20241209	6.08	190300	-30.32	20240219	125000	6.08	20241209	190300	-30.32	20240219	125000	6.08	20241209	0.60	N	004170	5000	492 억	1434002	N	N	82	N	N
60	20241219	140154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133400	-2400	5	-1.77	1827378500	13646	61.52	135600	135600	133000	176500	95100	135800	133911.74	14.57	0	-2743	139933	137866	135833	133766	131733	136850	132750	492	40700	5000	105920	100	1	9845181	13133	5.83	0.31	12	0.14	22865.00	436364.00	190300	20240219	-29.90	125000	20241209	6.72	190300	-29.90	20240219	125000	6.72	20241209	190300	-29.90	20240219	125000	6.72	20241209	0.60	N	004170	5000	492 억	1434002	N	N	82	N	N
61	20241219	130154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133200	-2600	5	-1.91	1695158500	12655	57.05	135600	135600	133000	176500	95100	135800	133950.22	14.57	0	-2412	139933	137866	135833	133766	131733	136850	132750	492	40700	5000	105920	100	1	9845181	13114	5.83	0.31	12	0.13	22865.00	436364.00	190300	20240219	-30.01	125000	20241209	6.56	190300	-30.01	20240219	125000	6.56	20241209	190300	-30.01	20240219	125000	6.56	20241209	0.60	N	004170	5000	492 억	1434002	N	N	82	N	N
62	20241219	120154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133300	-2500	5	-1.84	1479149400	11036	49.75	135600	135600	133000	176500	95100	135800	134027.88	14.57	0	-2320	139933	137866	135833	133766	131733	136850	132750	492	40700	5000	105920	100	1	9845181	13124	5.83	0.31	12	0.11	22865.00	436364.00	190300	20240219	-29.95	125000	20241209	6.64	190300	-29.95	20240219	125000	6.64	20241209	190300	-29.95	20240219	125000	6.64	20241209	0.60	N	004170	5000	492 억	1434002	N	N	82	N	N
63	20241219	110154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133900	-1900	5	-1.40	1328013800	9906	44.66	135600	135600	133000	176500	95100	135800	134059.80	14.57	0	-2010	139933	137866	135833	133766	131733	136850	132750	492	40700	5000	105920	100	1	9845181	13183	5.86	0.31	12	0.10	22865.00	436364.00	190300	20240219	-29.64	125000	20241209	7.12	190300	-29.64	20240219	125000	7.12	20241209	190300	-29.64	20240219	125000	7.12	20241209	0.60	N	004170	5000	492 억	1434002	N	N	82	N	N
64	20241219	100155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133500	-2300	5	-1.69	858806200	6394	28.82	135600	135600	133100	176500	95100	135800	134312.06	14.57	0	-2065	139933	137866	135833	133766	131733	136850	132750	492	40700	5000	105920	100	1	9845181	13143	5.84	0.31	12	0.06	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	190300	-29.85	20240219	125000	6.80	20241209	190300	-29.85	20240219	125000	6.80	20241209	0.60	N	004170	5000	492 억	1434002	N	N	82	N	N
65	20241219	090154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134000	-1800	5	-1.33	156157800	1155	5.21	135600	135600	134000	176500	95100	135800	135196.33	14.57	0	-694	139933	137866	135833	133766	131733	136850	132750	492	40700	5000	105920	100	1	9845181	13193	5.86	0.31	12	0.01	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	190300	-29.58	20240219	125000	7.20	20241209	190300	-29.58	20240219	125000	7.20	20241209	0.60	N	004170	5000	492 억	1434002	N	N	82	N	N
66	20241218	160154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	135800	1800	2	1.34	2993022100	22096	115.06	136700	137900	133800	174200	93800	134000	135454.98	14.61	0	-4168	136000	135000	133700	132700	131400	135500	133200	492	40200	5000	104520	100	1	9845181	13370	5.94	0.31	12	0.22	22865.00	436364.00	190300	20240219	-28.64	125000	20241209	8.64	190300	-28.64	20240219	125000	8.64	20241209	190300	-28.64	20240219	125000	8.64	20241209	0.59	N	004170	5000	492 억	1437999	N	N	82	N	N
67	20241218	150154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	135800	1800	2	1.34	2751130300	20315	105.79	136700	137900	133800	174200	93800	134000	135423.59	14.61	0	-4371	136000	135000	133700	132700	131400	135500	133200	492	40200	5000	104520	100	1	9845181	13370	5.94	0.31	12	0.21	22865.00	436364.00	190300	20240219	-28.64	125000	20241209	8.64	190300	-28.64	20240219	125000	8.64	20241209	190300	-28.64	20240219	125000	8.64	20241209	0.59	N	004170	5000	492 억	1437999	N	N	65	N	N
68	20241218	140154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136300	2300	2	1.72	2539680900	18760	97.69	136700	137900	133800	174200	93800	134000	135377.45	14.61	0	-4254	136000	135000	133700	132700	131400	135500	133200	492	40200	5000	104520	100	1	9845181	13419	5.96	0.31	12	0.19	22865.00	436364.00	190300	20240219	-28.38	125000	20241209	9.04	190300	-28.38	20240219	125000	9.04	20241209	190300	-28.38	20240219	125000	9.04	20241209	0.59	N	004170	5000	492 억	1437999	N	N	65	N	N
69	20241218	130154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	135700	1700	2	1.27	2324649300	17178	89.45	136700	137900	133800	174200	93800	134000	135327.12	14.61	0	-4512	136000	135000	133700	132700	131400	135500	133200	492	40200	5000	104520	100	1	9845181	13360	5.93	0.31	12	0.17	22865.00	436364.00	190300	20240219	-28.69	125000	20241209	8.56	190300	-28.69	20240219	125000	8.56	20241209	190300	-28.69	20240219	125000	8.56	20241209	0.59	N	004170	5000	492 억	1437999	N	N	65	N	N
70	20241218	120155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	2600	2	1.94	2075062800	15348	79.92	136700	137900	133800	174200	93800	134000	135200.86	14.61	0	-4325	136000	135000	133700	132700	131400	135500	133200	492	40200	5000	104520	100	1	9845181	13449	5.97	0.31	12	0.16	22865.00	436364.00	190300	20240219	-28.22	125000	20241209	9.28	190300	-28.22	20240219	125000	9.28	20241209	190300	-28.22	20240219	125000	9.28	20241209	0.59	N	004170	5000	492 억	1437999	N	N	65	N	N
71	20241218	110154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134600	600	2	0.45	1301633900	9641	50.20	136700	137900	133800	174200	93800	134000	135010.26	14.61	0	-3470	136000	135000	133700	132700	131400	135500	133200	492	40200	5000	104520	100	1	9845181	13252	5.89	0.31	12	0.10	22865.00	436364.00	190300	20240219	-29.27	125000	20241209	7.68	190300	-29.27	20240219	125000	7.68	20241209	190300	-29.27	20240219	125000	7.68	20241209	0.59	N	004170	5000	492 억	1437999	N	N	65	N	N
72	20241218	100155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134100	100	2	0.07	871617700	6445	33.56	136700	137900	133800	174200	93800	134000	135239.36	14.61	0	-2069	136000	135000	133700	132700	131400	135500	133200	492	40200	5000	104520	100	1	9845181	13202	5.86	0.31	12	0.07	22865.00	436364.00	190300	20240219	-29.53	125000	20241209	7.28	190300	-29.53	20240219	125000	7.28	20241209	190300	-29.53	20240219	125000	7.28	20241209	0.59	N	004170	5000	492 억	1437999	N	N	65	N	N
73	20241218	090155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	137300	3300	2	2.46	204642900	1493	7.77	136700	137900	136500	174200	93800	134000	137068.25	14.61	0	465	136000	135000	133700	132700	131400	135500	133200	492	40200	5000	104520	100	1	9845181	13517	6.00	0.31	12	0.02	22865.00	436364.00	190300	20240219	-27.85	125000	20241209	9.84	190300	-27.85	20240219	125000	9.84	20241209	190300	-27.85	20240219	125000	9.84	20241209	0.59	N	004170	5000	492 억	1437999	N	N	65	N	N
74	20241217	160153	55	30.00	KOSPI200			N	N	N	Y	40	N	134000	500	2	0.37	2567725100	19183	148.54	133500	134700	132400	173500	93500	133500	133854.20	14.64	0	-1935	137366	135432	133766	131832	130166	134600	131000	492	40000	5000	104130	100	1	9845181	13193	5.86	0.31	12	0.19	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	190300	-29.58	20240219	125000	7.20	20241209	190300	-29.58	20240219	125000	7.20	20241209	0.59	N	004170	5000	492 억	1441363	N	N	65	N	N
75	20241217	150154	55	30.00	KOSPI200			N	N	N	Y	40	N	134200	700	2	0.52	2251181000	16818	130.23	133500	134700	132400	173500	93500	133500	133855.45	14.64	0	-1992	137366	135432	133766	131832	130166	134600	131000	492	40000	5000	104130	100	1	9845181	13212	5.87	0.31	12	0.17	22865.00	436364.00	190300	20240219	-29.48	125000	20241209	7.36	190300	-29.48	20240219	125000	7.36	20241209	190300	-29.48	20240219	125000	7.36	20241209	0.59	N	004170	5000	492 억	1441363	N	N	9	N	N
76	20241217	140155	55	30.00	KOSPI200			N	N	N	Y	40	N	134400	900	2	0.67	1917461200	14333	110.99	133500	134700	132400	173500	93500	133500	133779.47	14.64	0	-1289	137366	135432	133766	131832	130166	134600	131000	492	40000	5000	104130	100	1	9845181	13232	5.88	0.31	12	0.15	22865.00	436364.00	190300	20240219	-29.37	125000	20241209	7.52	190300	-29.37	20240219	125000	7.52	20241209	190300	-29.37	20240219	125000	7.52	20241209	0.59	N	004170	5000	492 억	1441363	N	N	9	N	N
77	20241217	130150	55	30.00	KOSPI200			N	N	N	Y	40	N	134500	1000	2	0.75	1512464400	11320	87.66	133500	134600	132400	173500	93500	133500	133609.93	14.64	0	67	137366	135432	133766	131832	130166	134600	131000	492	40000	5000	104130	100	1	9845181	13242	5.88	0.31	12	0.11	22865.00	436364.00	190300	20240219	-29.32	125000	20241209	7.60	190300	-29.32	20240219	125000	7.60	20241209	190300	-29.32	20240219	125000	7.60	20241209	0.59	N	004170	5000	492 억	1441363	N	N	9	N	N
78	20241217	120154	55	30.00	KOSPI200			N	N	N	Y	40	N	134300	800	2	0.60	1253722500	9393	72.74	133500	134600	132400	173500	93500	133500	133474.13	14.64	0	507	137366	135432	133766	131832	130166	134600	131000	492	40000	5000	104130	100	1	9845181	13222	5.87	0.31	12	0.10	22865.00	436364.00	190300	20240219	-29.43	125000	20241209	7.44	190300	-29.43	20240219	125000	7.44	20241209	190300	-29.43	20240219	125000	7.44	20241209	0.59	N	004170	5000	492 억	1441363	N	N	9	N	N
79	20241217	110153	55	30.00	KOSPI200			N	N	N	Y	40	N	133700	200	2	0.15	772151900	5804	44.94	133500	134100	132400	173500	93500	133500	133037.89	14.64	0	522	137366	135432	133766	131832	130166	134600	131000	492	40000	5000	104130	100	1	9845181	13163	5.85	0.31	12	0.06	22865.00	436364.00	190300	20240219	-29.74	125000	20241209	6.96	190300	-29.74	20240219	125000	6.96	20241209	190300	-29.74	20240219	125000	6.96	20241209	0.59	N	004170	5000	492 억	1441363	N	N	9	N	N
80	20241217	100154	55	30.00	KOSPI200			N	N	N	Y	40	N	132500	-1000	5	-0.75	370515200	2790	21.60	133500	134100	132400	173500	93500	133500	132801.15	14.64	0	-647	137366	135432	133766	131832	130166	134600	131000	492	40000	5000	104130	100	1	9845181	13045	5.79	0.30	12	0.03	22865.00	436364.00	190300	20240219	-30.37	125000	20241209	6.00	190300	-30.37	20240219	125000	6.00	20241209	190300	-30.37	20240219	125000	6.00	20241209	0.59	N	004170	5000	492 억	1441363	N	N	9	N	N
81	20241217	090153	55	30.00	KOSPI200			N	N	N	Y	40	N	133400	-100	5	-0.07	62201900	466	3.61	133500	133600	133100	173500	93500	133500	133480.47	14.64	0	-259	137366	135432	133766	131832	130166	134600	131000	492	40000	5000	104130	100	1	9845181	13133	5.83	0.31	12	0.00	22865.00	436364.00	190300	20240219	-29.90	125000	20241209	6.72	190300	-29.90	20240219	125000	6.72	20241209	190300	-29.90	20240219	125000	6.72	20241209	0.59	N	004170	5000	492 억	1441363	N	N	9	N	N
82	20241216	160153	55	30.00	KOSPI200			N	N	N	Y	40	N	133500	-500	5	-0.37	1721213000	12912	62.68	135700	135700	132100	174200	93800	134000	133303.29	14.67	0	-3430	137533	135766	134233	132466	130933	136650	133350	492	40200	5000	104520	100	1	9845181	13143	5.84	0.31	12	0.13	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	190300	-29.85	20240219	125000	6.80	20241209	190300	-29.85	20240219	125000	6.80	20241209	0.61	N	004170	5000	492 억	1444639	N	N	9	N	N
83	20241216	150154	55	30.00	KOSPI200			N	N	N	Y	40	N	133500	-500	5	-0.37	1512107500	11346	55.08	135700	135700	132100	174200	93800	134000	133272.30	14.67	0	-2977	137533	135766	134233	132466	130933	136650	133350	492	40200	5000	104520	100	1	9845181	13143	5.84	0.31	12	0.12	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	190300	-29.85	20240219	125000	6.80	20241209	190300	-29.85	20240219	125000	6.80	20241209	0.61	N	004170	5000	492 억	1444639	N	N	181	N	N
84	20241216	140153	55	30.00	KOSPI200			N	N	N	Y	40	N	133800	-200	5	-0.15	1245749100	9353	45.40	135700	135700	132100	174200	93800	134000	133192.46	14.67	0	-2271	137533	135766	134233	132466	130933	136650	133350	492	40200	5000	104520	100	1	9845181	13173	5.85	0.31	12	0.10	22865.00	436364.00	190300	20240219	-29.69	125000	20241209	7.04	190300	-29.69	20240219	125000	7.04	20241209	190300	-29.69	20240219	125000	7.04	20241209	0.61	N	004170	5000	492 억	1444639	N	N	181	N	N
85	20241216	130154	55	30.00	KOSPI200			N	N	N	Y	40	N	133100	-900	5	-0.67	979151700	7361	35.73	135700	135700	132100	174200	93800	134000	133018.84	14.67	0	-2329	137533	135766	134233	132466	130933	136650	133350	492	40200	5000	104520	100	1	9845181	13104	5.82	0.31	12	0.07	22865.00	436364.00	190300	20240219	-30.06	125000	20241209	6.48	190300	-30.06	20240219	125000	6.48	20241209	190300	-30.06	20240219	125000	6.48	20241209	0.61	N	004170	5000	492 억	1444639	N	N	181	N	N
86	20241216	120154	55	30.00	KOSPI200			N	N	N	Y	40	N	132900	-1100	5	-0.82	817779200	6149	29.85	135700	135700	132100	174200	93800	134000	132993.85	14.67	0	-1999	137533	135766	134233	132466	130933	136650	133350	492	40200	5000	104520	100	1	9845181	13084	5.81	0.30	12	0.06	22865.00	436364.00	190300	20240219	-30.16	125000	20241209	6.32	190300	-30.16	20240219	125000	6.32	20241209	190300	-30.16	20240219	125000	6.32	20241209	0.61	N	004170	5000	492 억	1444639	N	N	181	N	N
87	20241216	110153	55	30.00	KOSPI200			N	N	N	Y	40	N	132300	-1700	5	-1.27	655940700	4930	23.93	135700	135700	132100	174200	93800	134000	133050.85	14.67	0	-1794	137533	135766	134233	132466	130933	136650	133350	492	40200	5000	104520	100	1	9845181	13025	5.79	0.30	12	0.05	22865.00	436364.00	190300	20240219	-30.48	125000	20241209	5.84	190300	-30.48	20240219	125000	5.84	20241209	190300	-30.48	20240219	125000	5.84	20241209	0.61	N	004170	5000	492 억	1444639	N	N	181	N	N
88	20241216	100153	55	30.00	KOSPI200			N	N	N	Y	40	N	132900	-1100	5	-0.82	304507900	2276	11.05	135700	135700	132800	174200	93800	134000	133790.82	14.67	0	-581	137533	135766	134233	132466	130933	136650	133350	492	40200	5000	104520	100	1	9845181	13084	5.81	0.30	12	0.02	22865.00	436364.00	190300	20240219	-30.16	125000	20241209	6.32	190300	-30.16	20240219	125000	6.32	20241209	190300	-30.16	20240219	125000	6.32	20241209	0.61	N	004170	5000	492 억	1444639	N	N	181	N	N
89	20241216	090154	55	30.00	KOSPI200			N	N	N	Y	40	N	135600	1600	2	1.19	28815200	213	1.03	135700	135700	134300	174200	93800	134000	135282.63	14.67	0	4	137533	135766	134233	132466	130933	136650	133350	492	40200	5000	104520	100	1	9845181	13350	5.93	0.31	12	0.00	22865.00	436364.00	190300	20240219	-28.74	125000	20241209	8.48	190300	-28.74	20240219	125000	8.48	20241209	190300	-28.74	20240219	125000	8.48	20241209	0.61	N	004170	5000	492 억	1444639	N	N	181	N	N
90	20241213	160149	55	30.00	KOSPI200			N	N	N	Y	40	N	134000	-900	5	-0.67	2760588900	20591	52.31	133700	136000	132700	175300	94500	134900	134067.84	14.67	0	3577	137100	136000	134800	133700	132500	135400	133100	492	40400	5000	105220	100	1	9845181	13193	5.86	0.31	12	0.21	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	190300	-29.58	20240219	125000	7.20	20241209	190300	-29.58	20240219	125000	7.20	20241209	0.64	N	004170	5000	492 억	1444421	N	N	178	N	N
91	20241213	150153	55	30.00	KOSPI200			N	N	N	Y	40	N	133600	-1300	5	-0.96	2390791300	17828	45.29	133700	136000	132700	175300	94500	134900	134103.17	14.67	0	3079	137100	136000	134800	133700	132500	135400	133100	492	40400	5000	105220	100	1	9845181	13153	5.84	0.31	12	0.18	22865.00	436364.00	190300	20240219	-29.80	125000	20241209	6.88	190300	-29.80	20240219	125000	6.88	20241209	190300	-29.80	20240219	125000	6.88	20241209	0.64	N	004170	5000	492 억	1444421	N	N	134	N	N
92	20241213	140154	55	30.00	KOSPI200			N	N	N	Y	40	N	134800	-100	5	-0.07	1576496100	11750	29.85	133700	136000	132700	175300	94500	134900	134169.88	14.67	0	1807	137100	136000	134800	133700	132500	135400	133100	492	40400	5000	105220	100	1	9845181	13271	5.90	0.31	12	0.12	22865.00	436364.00	190300	20240219	-29.16	125000	20241209	7.84	190300	-29.16	20240219	125000	7.84	20241209	190300	-29.16	20240219	125000	7.84	20241209	0.64	N	004170	5000	492 억	1444421	N	N	134	N	N
93	20241213	130154	55	30.00	KOSPI200			N	N	N	Y	40	N	135200	300	2	0.22	1293278500	9650	24.51	133700	136000	132700	175300	94500	134900	134018.50	14.67	0	1259	137100	136000	134800	133700	132500	135400	133100	492	40400	5000	105220	100	1	9845181	13311	5.91	0.31	12	0.10	22865.00	436364.00	190300	20240219	-28.95	125000	20241209	8.16	190300	-28.95	20240219	125000	8.16	20241209	190300	-28.95	20240219	125000	8.16	20241209	0.64	N	004170	5000	492 억	1444421	N	N	134	N	N
94	20241213	120154	55	30.00	KOSPI200			N	N	N	Y	40	N	134400	-500	5	-0.37	1005357100	7514	19.09	133700	136000	132700	175300	94500	134900	133797.86	14.67	0	225	137100	136000	134800	133700	132500	135400	133100	492	40400	5000	105220	100	1	9845181	13232	5.88	0.31	12	0.08	22865.00	436364.00	190300	20240219	-29.37	125000	20241209	7.52	190300	-29.37	20240219	125000	7.52	20241209	190300	-29.37	20240219	125000	7.52	20241209	0.64	N	004170	5000	492 억	1444421	N	N	134	N	N
95	20241213	110153	55	30.00	KOSPI200			N	N	N	Y	40	N	133700	-1200	5	-0.89	717627000	5374	13.65	133700	136000	132700	175300	94500	134900	133536.84	14.67	0	-680	137100	136000	134800	133700	132500	135400	133100	492	40400	5000	105220	100	1	9845181	13163	5.85	0.31	12	0.05	22865.00	436364.00	190300	20240219	-29.74	125000	20241209	6.96	190300	-29.74	20240219	125000	6.96	20241209	190300	-29.74	20240219	125000	6.96	20241209	0.64	N	004170	5000	492 억	1444421	N	N	134	N	N
96	20241213	100153	55	30.00	KOSPI200			N	N	N	Y	40	N	133000	-1900	5	-1.41	430265000	3212	8.16	133700	136000	132900	175300	94500	134900	133955.48	14.67	0	-567	137100	136000	134800	133700	132500	135400	133100	492	40400	5000	105220	100	1	9845181	13094	5.82	0.30	12	0.03	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	190300	-30.11	20240219	125000	6.40	20241209	190300	-30.11	20240219	125000	6.40	20241209	0.64	N	004170	5000	492 억	1444421	N	N	134	N	N
97	20241213	090153	55	30.00	KOSPI200			N	N	N	Y	40	N	135400	500	2	0.37	42783200	317	0.81	133700	135600	133700	175300	94500	134900	134962.78	14.67	0	-191	137100	136000	134800	133700	132500	135400	133100	492	40400	5000	105220	100	1	9845181	13330	5.92	0.31	12	0.00	22865.00	436364.00	190300	20240219	-28.85	125000	20241209	8.32	190300	-28.85	20240219	125000	8.32	20241209	190300	-28.85	20240219	125000	8.32	20241209	0.64	N	004170	5000	492 억	1444421	N	N	134	N	N
98	20241212	160153	55	30.00	KOSPI200			N	N	N	Y	40	N	134900	800	2	0.60	5308155900	39361	166.21	135000	135900	133600	174300	93900	134100	134858.25	14.53	0	1182	138033	136066	132533	130566	127033	137050	131550	492	40200	5000	104590	100	1	9845181	13281	5.90	0.31	12	0.40	22865.00	436364.00	190300	20240219	-29.11	125000	20241209	7.92	190300	-29.11	20240219	125000	7.92	20241209	190300	-29.11	20240219	125000	7.92	20241209	0.68	N	004170	5000	492 억	1430829	N	N	134	N	N
99	20241212	150153	55	30.00	KOSPI200			N	N	N	Y	40	N	134800	700	2	0.52	2299644200	17063	72.05	135000	135900	133600	174300	93900	134100	134773.73	14.53	0	1252	138033	136066	132533	130566	127033	137050	131550	492	40200	5000	104590	100	1	9845181	13271	5.90	0.31	12	0.17	22865.00	436364.00	190300	20240219	-29.16	125000	20241209	7.84	190300	-29.16	20240219	125000	7.84	20241209	190300	-29.16	20240219	125000	7.84	20241209	0.68	N	004170	5000	492 억	1430829	N	N	138	N	N
100	20241212	140153	55	30.00	KOSPI200			N	N	N	Y	40	N	134700	600	2	0.45	1781483000	13210	55.78	135000	135900	133600	174300	93900	134100	134858.67	14.53	0	-48	138033	136066	132533	130566	127033	137050	131550	492	40200	5000	104590	100	1	9845181	13261	5.89	0.31	12	0.13	22865.00	436364.00	190300	20240219	-29.22	125000	20241209	7.76	190300	-29.22	20240219	125000	7.76	20241209	190300	-29.22	20240219	125000	7.76	20241209	0.68	N	004170	5000	492 억	1430829	N	N	138	N	N
101	20241212	130153	55	30.00	KOSPI200			N	N	N	Y	40	N	135400	1300	2	0.97	1489747700	11049	46.66	135000	135900	133600	174300	93900	134100	134831.00	14.53	0	145	138033	136066	132533	130566	127033	137050	131550	492	40200	5000	104590	100	1	9845181	13330	5.92	0.31	12	0.11	22865.00	436364.00	190300	20240219	-28.85	125000	20241209	8.32	190300	-28.85	20240219	125000	8.32	20241209	190300	-28.85	20240219	125000	8.32	20241209	0.68	N	004170	5000	492 억	1430829	N	N	138	N	N
102	20241212	120151	55	30.00	KOSPI200			N	N	N	Y	40	N	135200	1100	2	0.82	1210259000	8982	37.93	135000	135900	133600	174300	93900	134100	134742.71	14.53	0	-379	138033	136066	132533	130566	127033	137050	131550	492	40200	5000	104590	100	1	9845181	13311	5.91	0.31	12	0.09	22865.00	436364.00	190300	20240219	-28.95	125000	20241209	8.16	190300	-28.95	20240219	125000	8.16	20241209	190300	-28.95	20240219	125000	8.16	20241209	0.68	N	004170	5000	492 억	1430829	N	N	138	N	N
103	20241212	110152	55	30.00	KOSPI200			N	N	N	Y	40	N	134900	800	2	0.60	885366100	6572	27.75	135000	135900	133600	174300	93900	134100	134717.91	14.53	0	192	138033	136066	132533	130566	127033	137050	131550	492	40200	5000	104590	100	1	9845181	13281	5.90	0.31	12	0.07	22865.00	436364.00	190300	20240219	-29.11	125000	20241209	7.92	190300	-29.11	20240219	125000	7.92	20241209	190300	-29.11	20240219	125000	7.92	20241209	0.68	N	004170	5000	492 억	1430829	N	N	138	N	N
104	20241212	100152	55	30.00	KOSPI200			N	N	N	Y	40	N	134300	200	2	0.15	421191500	3129	13.21	135000	135900	133600	174300	93900	134100	134608.98	14.53	0	-172	138033	136066	132533	130566	127033	137050	131550	492	40200	5000	104590	100	1	9845181	13222	5.87	0.31	12	0.03	22865.00	436364.00	190300	20240219	-29.43	125000	20241209	7.44	190300	-29.43	20240219	125000	7.44	20241209	190300	-29.43	20240219	125000	7.44	20241209	0.68	N	004170	5000	492 억	1430829	N	N	138	N	N
105	20241212	090153	55	30.00	KOSPI200			N	N	N	Y	40	N	135800	1700	2	1.27	69541900	514	2.17	135000	135900	134100	174300	93900	134100	135295.53	14.53	0	76	138033	136066	132533	130566	127033	137050	131550	492	40200	5000	104590	100	1	9845181	13370	5.94	0.31	12	0.01	22865.00	436364.00	190300	20240219	-28.64	125000	20241209	8.64	190300	-28.64	20240219	125000	8.64	20241209	190300	-28.64	20240219	125000	8.64	20241209	0.68	N	004170	5000	492 억	1430829	N	N	138	N	N
106	20241211	160152	55	30.00	KOSPI200			N	N	N	Y	40	N	134100	3800	2	2.92	3152068100	23655	93.14	129000	134500	129000	169300	91300	130300	133252.64	14.53	0	802	134500	132400	129400	127300	124300	133450	128350	492	39000	5000	101630	100	1	9845181	13202	5.86	0.31	12	0.24	22865.00	436364.00	190300	20240219	-29.53	125000	20241209	7.28	190300	-29.53	20240219	125000	7.28	20241209	190300	-29.53	20240219	125000	7.28	20241209	0.63	N	004170	5000	492 억	1430603	N	N	138	N	N
107	20241211	150140	55	30.00	KOSPI200			N	N	N	Y	40	N	134300	4000	2	3.07	2968048100	22283	87.74	129000	134500	129000	169300	91300	130300	133199.04	14.53	0	514	134500	132400	129400	127300	124300	133450	128350	492	39000	5000	101630	100	1	9845181	13222	5.87	0.31	12	0.23	22865.00	436364.00	190300	20240219	-29.43	125000	20241209	7.44	190300	-29.43	20240219	125000	7.44	20241209	190300	-29.43	20240219	125000	7.44	20241209	0.63	N	004170	5000	492 억	1430603	N	N	21	N	N
108	20241211	140152	55	30.00	KOSPI200			N	N	N	Y	40	N	133500	3200	2	2.46	2452167000	18433	72.58	129000	134500	129000	169300	91300	130300	133032.69	14.53	0	992	134500	132400	129400	127300	124300	133450	128350	492	39000	5000	101630	100	1	9845181	13143	5.84	0.31	12	0.19	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	190300	-29.85	20240219	125000	6.80	20241209	190300	-29.85	20240219	125000	6.80	20241209	0.63	N	004170	5000	492 억	1430603	N	N	21	N	N
109	20241211	130153	55	30.00	KOSPI200			N	N	N	Y	40	N	133700	3400	2	2.61	2087027900	15697	61.80	129000	134500	129000	169300	91300	130300	132958.64	14.53	0	1993	134500	132400	129400	127300	124300	133450	128350	492	39000	5000	101630	100	1	9845181	13163	5.85	0.31	12	0.16	22865.00	436364.00	190300	20240219	-29.74	125000	20241209	6.96	190300	-29.74	20240219	125000	6.96	20241209	190300	-29.74	20240219	125000	6.96	20241209	0.63	N	004170	5000	492 억	1430603	N	N	21	N	N
110	20241211	120152	55	30.00	KOSPI200			N	N	N	Y	40	N	134200	3900	2	2.99	1640920800	12360	48.67	129000	134500	129000	169300	91300	130300	132762.38	14.53	0	2872	134500	132400	129400	127300	124300	133450	128350	492	39000	5000	101630	100	1	9845181	13212	5.87	0.31	12	0.13	22865.00	436364.00	190300	20240219	-29.48	125000	20241209	7.36	190300	-29.48	20240219	125000	7.36	20241209	190300	-29.48	20240219	125000	7.36	20241209	0.63	N	004170	5000	492 억	1430603	N	N	21	N	N
111	20241211	110153	55	30.00	KOSPI200			N	N	N	Y	40	N	133300	3000	2	2.30	959806100	7277	28.65	129000	133300	129000	169300	91300	130300	131897.83	14.53	0	2136	134500	132400	129400	127300	124300	133450	128350	492	39000	5000	101630	100	1	9845181	13124	5.83	0.31	12	0.07	22865.00	436364.00	190300	20240219	-29.95	125000	20241209	6.64	190300	-29.95	20240219	125000	6.64	20241209	190300	-29.95	20240219	125000	6.64	20241209	0.63	N	004170	5000	492 억	1430603	N	N	21	N	N
112	20241211	100152	55	30.00	KOSPI200			N	N	N	Y	40	N	132000	1700	2	1.30	604190500	4588	18.06	129000	132700	129000	169300	91300	130300	131692.03	14.53	0	1403	134500	132400	129400	127300	124300	133450	128350	492	39000	5000	101630	100	1	9845181	12996	5.77	0.30	12	0.05	22865.00	436364.00	190300	20240219	-30.64	125000	20241209	5.60	190300	-30.64	20240219	125000	5.60	20241209	190300	-30.64	20240219	125000	5.60	20241209	0.63	N	004170	5000	492 억	1430603	N	N	21	N	N
113	20241211	090153	55	30.00	KOSPI200			N	N	N	Y	40	N	130200	-100	5	-0.08	27754000	214	0.84	129000	131400	129000	169300	91300	130300	129664.88	14.53	0	-35	134500	132400	129400	127300	124300	133450	128350	492	39000	5000	101630	100	1	9845181	12818	5.69	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.58	125000	20241209	4.16	190300	-31.58	20240219	125000	4.16	20241209	190300	-31.58	20240219	125000	4.16	20241209	0.63	N	004170	5000	492 억	1430603	N	N	21	N	N
114	20241210	160153	55	30.00	KOSPI200			N	N	N	Y	40	N	130300	4400	2	3.49	3297864600	25386	63.23	126400	131500	126400	163600	88200	125900	129909.41	14.44	0	9133	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12828	5.70	0.30	12	0.26	22865.00	436364.00	190300	20240219	-31.53	125000	20241209	4.24	190300	-31.53	20240219	125000	4.24	20241209	190300	-31.53	20240219	125000	4.24	20241209	0.62	N	004170	5000	492 억	1421763	N	N	21	N	N
115	20241210	150152	55	30.00	KOSPI200			N	N	N	Y	40	N	130400	4500	2	3.57	3064897900	23598	58.78	126400	131500	126400	163600	88200	125900	129880.24	14.44	0	8732	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12838	5.70	0.30	12	0.24	22865.00	436364.00	190300	20240219	-31.48	125000	20241209	4.32	190300	-31.48	20240219	125000	4.32	20241209	190300	-31.48	20240219	125000	4.32	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
116	20241210	140152	55	30.00	KOSPI200			N	N	N	Y	40	N	130500	4600	2	3.65	2707024800	20854	51.95	126400	131500	126400	163600	88200	125900	129809.17	14.44	0	8553	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12848	5.71	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.42	125000	20241209	4.40	190300	-31.42	20240219	125000	4.40	20241209	190300	-31.42	20240219	125000	4.40	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
117	20241210	130152	55	30.00	KOSPI200			N	N	N	Y	40	N	130900	5000	2	3.97	2457665300	18948	47.20	126400	131500	126400	163600	88200	125900	129706.59	14.44	0	8612	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12887	5.72	0.30	12	0.19	22865.00	436364.00	190300	20240219	-31.21	125000	20241209	4.72	190300	-31.21	20240219	125000	4.72	20241209	190300	-31.21	20240219	125000	4.72	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
118	20241210	120152	55	30.00	KOSPI200			N	N	N	Y	40	N	131100	5200	2	4.13	2236083100	17252	42.97	126400	131500	126400	163600	88200	125900	129613.84	14.44	0	7976	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12907	5.73	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.11	125000	20241209	4.88	190300	-31.11	20240219	125000	4.88	20241209	190300	-31.11	20240219	125000	4.88	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
119	20241210	110152	55	30.00	KOSPI200			N	N	N	Y	40	N	130700	4800	2	3.81	1858737100	14375	35.81	126400	130900	126400	163600	88200	125900	129304.40	14.44	0	5739	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12868	5.72	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.32	125000	20241209	4.56	190300	-31.32	20240219	125000	4.56	20241209	190300	-31.32	20240219	125000	4.56	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
120	20241210	100152	55	30.00	KOSPI200			N	N	N	Y	40	N	130400	4500	2	3.57	1417178000	10992	27.38	126400	130900	126400	163600	88200	125900	128929.23	14.44	0	5166	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12838	5.70	0.30	12	0.11	22865.00	436364.00	190300	20240219	-31.48	125000	20241209	4.32	190300	-31.48	20240219	125000	4.32	20241209	190300	-31.48	20240219	125000	4.32	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
121	20241210	090153	55	30.00	KOSPI200			N	N	N	Y	40	N	127500	1600	2	1.27	117129800	923	2.30	126400	128000	126400	163600	88200	125900	126905.55	14.44	0	651	131966	128932	126966	123932	121966	127950	122950	492	37700	5000	98200	100	1	9845181	12553	5.58	0.29	12	0.01	22865.00	436364.00	190300	20240219	-33.00	125000	20241209	2.00	190300	-33.00	20240219	125000	2.00	20241209	190300	-33.00	20240219	125000	2.00	20241209	0.62	N	004170	5000	492 억	1421763	N	N	38	N	N
122	20241209	160151	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	125900	-5400	5	-4.11	5071884100	40107	193.12	130000	130000	125000	170600	92000	131300	126458.96	14.51	0	-3578	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12395	5.51	0.29	12	0.41	22865.00	436364.00	190300	20240219	-33.84	125000	20241209	0.72	190300	-33.84	20240219	125000	0.72	20241209	190300	-33.84	20240219	125000	0.72	20241209	0.60	N	004170	5000	492 억	1428438	N	N	38	N	N
123	20241209	150152	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	125600	-5700	5	-4.34	4539981900	35867	172.70	130000	130000	125600	170600	92000	131300	126578.24	14.51	0	-3785	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12366	5.49	0.29	12	0.36	22865.00	436364.00	190300	20240219	-34.00	125600	20241209	0.00	190300	-34.00	20240219	125600	0.00	20241209	190300	-34.00	20240219	125600	0.00	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
124	20241209	140152	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	125900	-5400	5	-4.11	4040248500	31897	153.59	130000	130000	125700	170600	92000	131300	126665.47	14.51	0	-3812	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12395	5.51	0.29	12	0.32	22865.00	436364.00	190300	20240219	-33.84	125700	20241209	0.16	190300	-33.84	20240219	125700	0.16	20241209	190300	-33.84	20240219	125700	0.16	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
125	20241209	130154	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	126100	-5200	5	-3.96	3227507500	25445	122.52	130000	130000	125800	170600	92000	131300	126842.50	14.51	0	-4778	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12415	5.51	0.29	12	0.26	22865.00	436364.00	190300	20240219	-33.74	125800	20241209	0.24	190300	-33.74	20240219	125800	0.24	20241209	190300	-33.74	20240219	125800	0.24	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
126	20241209	120152	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	126000	-5300	5	-4.04	3033003600	23903	115.10	130000	130000	125800	170600	92000	131300	126887.99	14.51	0	-5064	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12405	5.51	0.29	12	0.24	22865.00	436364.00	190300	20240219	-33.79	125800	20241209	0.16	190300	-33.79	20240219	125800	0.16	20241209	190300	-33.79	20240219	125800	0.16	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
127	20241209	110153	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	126200	-5100	5	-3.88	2684301300	21136	101.77	130000	130000	125800	170600	92000	131300	127001.39	14.51	0	-4886	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12425	5.52	0.29	12	0.21	22865.00	436364.00	190300	20240219	-33.68	125800	20241209	0.32	190300	-33.68	20240219	125800	0.32	20241209	190300	-33.68	20240219	125800	0.32	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
128	20241209	100152	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	126500	-4800	5	-3.66	1935806300	15199	73.18	130000	130000	126000	170600	92000	131300	127364.06	14.51	0	-3428	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12454	5.53	0.29	12	0.15	22865.00	436364.00	190300	20240219	-33.53	126000	20241209	0.40	190300	-33.53	20240219	126000	0.40	20241209	190300	-33.53	20240219	126000	0.40	20241209	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
129	20241209	090152	55	30.00	KOSPI200			N	N	N	Y	40	N	129000	-2300	5	-1.75	146312100	1135	5.47	130000	130000	127400	170600	92000	131300	128909.34	14.51	0	189	134566	132932	130266	128632	125966	131600	127300	492	39300	5000	102410	100	1	9845181	12700	5.64	0.30	12	0.01	22865.00	436364.00	190300	20240219	-32.21	127100	20241121	1.49	190300	-32.21	20240219	127100	1.49	20241121	190300	-32.21	20240219	127100	1.49	20241121	0.60	N	004170	5000	492 억	1428438	N	N	8	N	N
130	20241206	160152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	800	2	0.61	2698272300	20747	92.24	131500	131900	127600	169600	91400	130500	130055.06	14.53	0	-284	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12927	5.74	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.00	127100	20241121	3.30	190300	-31.00	20240219	127100	3.30	20241121	190300	-31.00	20240219	127100	3.30	20241121	0.60	N	004170	5000	492 억	1430587	N	N	8	N	N
131	20241206	150151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	900	2	0.69	2475846200	19052	84.71	131500	131900	127600	169600	91400	130500	129952.04	14.53	0	-305	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12937	5.75	0.30	12	0.19	22865.00	436364.00	190300	20240219	-30.95	127100	20241121	3.38	190300	-30.95	20240219	127100	3.38	20241121	190300	-30.95	20240219	127100	3.38	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
132	20241206	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130400	-100	5	-0.08	2084208700	16066	71.43	131500	131500	127600	169600	91400	130500	129727.92	14.53	0	-473	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12838	5.70	0.30	12	0.16	22865.00	436364.00	190300	20240219	-31.48	127100	20241121	2.60	190300	-31.48	20240219	127100	2.60	20241121	190300	-31.48	20240219	127100	2.60	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
133	20241206	130151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130100	-400	5	-0.31	1916776300	14780	65.71	131500	131500	127600	169600	91400	130500	129687.17	14.53	0	-216	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12809	5.69	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.63	127100	20241121	2.36	190300	-31.63	20240219	127100	2.36	20241121	190300	-31.63	20240219	127100	2.36	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
134	20241206	120151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130100	-400	5	-0.31	1700349500	13122	58.34	131500	131500	127600	169600	91400	130500	129580.06	14.53	0	-229	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12809	5.69	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.63	127100	20241121	2.36	190300	-31.63	20240219	127100	2.36	20241121	190300	-31.63	20240219	127100	2.36	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
135	20241206	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128500	-2000	5	-1.53	1424591500	10996	48.89	131500	131500	127600	169600	91400	130500	129555.43	14.53	0	-320	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12651	5.62	0.29	12	0.11	22865.00	436364.00	190300	20240219	-32.48	127100	20241121	1.10	190300	-32.48	20240219	127100	1.10	20241121	190300	-32.48	20240219	127100	1.10	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
136	20241206	100150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130400	-100	5	-0.08	444003000	3402	15.13	131500	131500	130000	169600	91400	130500	130512.35	14.53	0	743	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12838	5.70	0.30	12	0.03	22865.00	436364.00	190300	20240219	-31.48	127100	20241121	2.60	190300	-31.48	20240219	127100	2.60	20241121	190300	-31.48	20240219	127100	2.60	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
137	20241206	090151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	800	2	0.61	11962100	91	0.40	131500	131500	130600	169600	91400	130500	131451.65	14.53	0	76	135633	133066	131433	128866	127233	132250	128050	492	39100	5000	101790	100	1	9845181	12927	5.74	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.00	127100	20241121	3.30	190300	-31.00	20240219	127100	3.30	20241121	190300	-31.00	20240219	127100	3.30	20241121	0.60	N	004170	5000	492 억	1430587	N	N	17	N	N
138	20241205	160149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	-2400	5	-1.81	2935749500	22487	92.14	133000	134000	129800	172700	93100	132900	130555.31	14.81	0	-4539	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12848	5.71	0.30	12	0.23	22865.00	436364.00	190300	20240219	-31.42	127100	20241121	2.68	190300	-31.42	20240219	127100	2.68	20241121	190300	-31.42	20240219	127100	2.68	20241121	0.63	N	004170	5000	492 억	1457936	N	N	17	N	N
139	20241205	150150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	-2400	5	-1.81	2656909300	20350	83.38	133000	134000	129800	172700	93100	132900	130560.65	14.81	0	-4642	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12848	5.71	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.42	127100	20241121	2.68	190300	-31.42	20240219	127100	2.68	20241121	190300	-31.42	20240219	127100	2.68	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
140	20241205	140149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131000	-1900	5	-1.43	2321076800	17780	72.85	133000	134000	129800	172700	93100	132900	130544.25	14.81	0	-3921	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12897	5.73	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.16	127100	20241121	3.07	190300	-31.16	20240219	127100	3.07	20241121	190300	-31.16	20240219	127100	3.07	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
141	20241205	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	129900	-3000	5	-2.26	2037986500	15606	63.95	133000	134000	129800	172700	93100	132900	130589.93	14.81	0	-3749	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12789	5.68	0.30	12	0.16	22865.00	436364.00	190300	20240219	-31.74	127100	20241121	2.20	190300	-31.74	20240219	127100	2.20	20241121	190300	-31.74	20240219	127100	2.20	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
142	20241205	120150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130200	-2700	5	-2.03	1641310700	12555	51.44	133000	134000	130000	172700	93100	132900	130729.65	14.81	0	-3127	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12818	5.69	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.58	127100	20241121	2.44	190300	-31.58	20240219	127100	2.44	20241121	190300	-31.58	20240219	127100	2.44	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
143	20241205	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130200	-2700	5	-2.03	1247783700	9537	39.08	133000	134000	130000	172700	93100	132900	130836.08	14.81	0	-2857	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12818	5.69	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.58	127100	20241121	2.44	190300	-31.58	20240219	127100	2.44	20241121	190300	-31.58	20240219	127100	2.44	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
144	20241205	100149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130700	-2200	5	-1.66	646173300	4918	20.15	133000	134000	130600	172700	93100	132900	131389.45	14.81	0	-1733	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	12868	5.72	0.30	12	0.05	22865.00	436364.00	190300	20240219	-31.32	127100	20241121	2.83	190300	-31.32	20240219	127100	2.83	20241121	190300	-31.32	20240219	127100	2.83	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
145	20241205	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	0	3	0.00	28457800	214	0.88	133000	134000	132900	172700	93100	132900	132980.37	14.81	0	-42	137966	135432	133766	131232	129566	134600	130400	492	39800	5000	103660	100	1	9845181	13084	5.81	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.16	127100	20241121	4.56	190300	-30.16	20240219	127100	4.56	20241121	190300	-30.16	20240219	127100	4.56	20241121	0.63	N	004170	5000	492 억	1457936	N	N	3	N	N
146	20241204	160148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	-5400	5	-3.90	3258653600	24367	64.79	135000	136300	132100	179700	96900	138300	133739.83	14.80	0	2037	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13084	5.81	0.30	12	0.25	22865.00	436364.00	190300	20240219	-30.16	127100	20241121	4.56	190300	-30.16	20240219	127100	4.56	20241121	190300	-30.16	20240219	127100	4.56	20241121	0.62	N	004170	5000	492 억	1457086	N	N	3	N	N
147	20241204	150149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133500	-4800	5	-3.47	2981528100	22286	59.25	135000	136300	132100	179700	96900	138300	133784.80	14.80	0	2683	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13143	5.84	0.31	12	0.23	22865.00	436364.00	190300	20240219	-29.85	127100	20241121	5.04	190300	-29.85	20240219	127100	5.04	20241121	190300	-29.85	20240219	127100	5.04	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
148	20241204	140148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133300	-5000	5	-3.62	2479093200	18507	49.21	135000	136300	132400	179700	96900	138300	133954.35	14.80	0	3259	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13124	5.83	0.31	12	0.19	22865.00	436364.00	190300	20240219	-29.95	127100	20241121	4.88	190300	-29.95	20240219	127100	4.88	20241121	190300	-29.95	20240219	127100	4.88	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
149	20241204	130149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133500	-4800	5	-3.47	2315147500	17277	45.93	135000	136300	132400	179700	96900	138300	134001.71	14.80	0	3684	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13143	5.84	0.31	12	0.18	22865.00	436364.00	190300	20240219	-29.85	127100	20241121	5.04	190300	-29.85	20240219	127100	5.04	20241121	190300	-29.85	20240219	127100	5.04	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
150	20241204	120148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	-5200	5	-3.76	2154281100	16068	42.72	135000	136300	132400	179700	96900	138300	134072.76	14.80	0	3434	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13104	5.82	0.31	12	0.16	22865.00	436364.00	190300	20240219	-30.06	127100	20241121	4.72	190300	-30.06	20240219	127100	4.72	20241121	190300	-30.06	20240219	127100	4.72	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
151	20241204	110146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133800	-4500	5	-3.25	1406598000	10438	27.75	135000	136300	133500	179700	96900	138300	134757.42	14.80	0	922	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13173	5.85	0.31	12	0.11	22865.00	436364.00	190300	20240219	-29.69	127100	20241121	5.27	190300	-29.69	20240219	127100	5.27	20241121	190300	-29.69	20240219	127100	5.27	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
152	20241204	100147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134500	-3800	5	-2.75	972024900	7199	19.14	135000	136300	134200	179700	96900	138300	135022.21	14.80	0	2195	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13242	5.88	0.31	12	0.07	22865.00	436364.00	190300	20240219	-29.32	127100	20241121	5.82	190300	-29.32	20240219	127100	5.82	20241121	190300	-29.32	20240219	127100	5.82	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
153	20241204	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134300	-4000	5	-2.89	250178600	1854	4.93	135000	136100	134300	179700	96900	138300	134939.91	14.80	0	281	143100	140700	136100	133700	129100	141900	134900	492	41400	5000	107870	100	1	9845181	13222	5.87	0.31	12	0.02	22865.00	436364.00	190300	20240219	-29.43	127100	20241121	5.66	190300	-29.43	20240219	127100	5.66	20241121	190300	-29.43	20240219	127100	5.66	20241121	0.62	N	004170	5000	492 억	1457086	N	N	15	N	N
154	20241203	160154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	138300	7000	2	5.33	5143580600	37592	189.51	132600	138500	131500	170600	92000	131300	136826.39	14.71	0	5178	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13616	6.05	0.32	12	0.38	22865.00	436364.00	190300	20240219	-27.33	127100	20241121	8.81	190300	-27.33	20240219	127100	8.81	20241121	190300	-27.33	20240219	127100	8.81	20241121	0.60	N	004170	5000	492 억	1448232	N	N	15	N	N
155	20241203	150156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	138000	6700	2	5.10	4419130400	32349	163.08	132600	138200	131500	170600	92000	131300	136607.94	14.71	0	5718	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13586	6.04	0.32	12	0.33	22865.00	436364.00	190300	20240219	-27.48	127100	20241121	8.58	190300	-27.48	20240219	127100	8.58	20241121	190300	-27.48	20240219	127100	8.58	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
156	20241203	140152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	137300	6000	2	4.57	3559986800	26116	131.66	132600	138000	131500	170600	92000	131300	136314.40	14.71	0	5824	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13517	6.00	0.31	12	0.27	22865.00	436364.00	190300	20240219	-27.85	127100	20241121	8.03	190300	-27.85	20240219	127100	8.03	20241121	190300	-27.85	20240219	127100	8.03	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
157	20241203	130155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	137100	5800	2	4.42	2793596100	20547	103.58	132600	137700	131500	170600	92000	131300	135961.26	14.71	0	4585	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13498	6.00	0.31	12	0.21	22865.00	436364.00	190300	20240219	-27.96	127100	20241121	7.87	190300	-27.96	20240219	127100	7.87	20241121	190300	-27.96	20240219	127100	7.87	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
158	20241203	120201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136800	5500	2	4.19	2444034900	18001	90.75	132600	137700	131500	170600	92000	131300	135772.17	14.71	0	4989	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13468	5.98	0.31	12	0.18	22865.00	436364.00	190300	20240219	-28.11	127100	20241121	7.63	190300	-28.11	20240219	127100	7.63	20241121	190300	-28.11	20240219	127100	7.63	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
159	20241203	110153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136900	5600	2	4.27	1867612800	13796	69.55	132600	137700	131500	170600	92000	131300	135373.50	14.71	0	3796	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13478	5.99	0.31	12	0.14	22865.00	436364.00	190300	20240219	-28.06	127100	20241121	7.71	190300	-28.06	20240219	127100	7.71	20241121	190300	-28.06	20240219	127100	7.71	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
160	20241203	100149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134800	3500	2	2.67	777980600	5811	29.30	132600	135000	131500	170600	92000	131300	133880.67	14.71	0	1730	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13271	5.90	0.31	12	0.06	22865.00	436364.00	190300	20240219	-29.16	127100	20241121	6.06	190300	-29.16	20240219	127100	6.06	20241121	190300	-29.16	20240219	127100	6.06	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
161	20241203	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	900	2	0.69	45077100	340	1.71	132600	132600	131500	170600	92000	131300	132579.71	14.71	0	197	138100	134700	132500	129100	126900	133600	128000	492	39300	5000	102410	100	1	9845181	13015	5.78	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.53	127100	20241121	4.01	190300	-30.53	20240219	127100	4.01	20241121	190300	-30.53	20240219	127100	4.01	20241121	0.60	N	004170	5000	492 억	1448232	N	N	14	N	N
162	20241202	160146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	-3100	5	-2.31	2609933400	19823	93.80	134400	135900	130300	174700	94100	134400	131664.69	15.25	0	-2129	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12927	5.74	0.30	12	0.20	22865.00	436364.00	190300	20240219	-31.00	127100	20241121	3.30	190300	-31.00	20240219	127100	3.30	20241121	190300	-31.00	20240219	127100	3.30	20241121	0.64	N	004170	5000	492 억	1501591	N	N	14	N	N
163	20241202	150150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	-2700	5	-2.01	2340077300	17770	84.09	134400	135900	130300	174700	94100	134400	131686.96	15.25	0	-2749	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12966	5.76	0.30	12	0.18	22865.00	436364.00	190300	20240219	-30.79	127100	20241121	3.62	190300	-30.79	20240219	127100	3.62	20241121	190300	-30.79	20240219	127100	3.62	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
164	20241202	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131600	-2800	5	-2.08	2061375600	15652	74.06	134400	135900	130300	174700	94100	134400	131700.46	15.25	0	-2451	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12956	5.76	0.30	12	0.16	22865.00	436364.00	190300	20240219	-30.85	127100	20241121	3.54	190300	-30.85	20240219	127100	3.54	20241121	190300	-30.85	20240219	127100	3.54	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
165	20241202	130152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130600	-3800	5	-2.83	1603985800	12163	57.55	134400	135900	130300	174700	94100	134400	131874.19	15.25	0	-3038	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12858	5.71	0.30	12	0.12	22865.00	436364.00	190300	20240219	-31.37	127100	20241121	2.75	190300	-31.37	20240219	127100	2.75	20241121	190300	-31.37	20240219	127100	2.75	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
166	20241202	120156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	-3300	5	-2.46	1255829600	9502	44.96	134400	135900	131100	174700	94100	134400	132164.77	15.25	0	-2137	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12907	5.73	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.11	127100	20241121	3.15	190300	-31.11	20240219	127100	3.15	20241121	190300	-31.11	20240219	127100	3.15	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
167	20241202	110146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-2500	5	-1.86	911811100	6882	32.57	134400	135900	131400	174700	94100	134400	132492.17	15.25	0	-1562	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12986	5.77	0.30	12	0.07	22865.00	436364.00	190300	20240219	-30.69	127100	20241121	3.78	190300	-30.69	20240219	127100	3.78	20241121	190300	-30.69	20240219	127100	3.78	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
168	20241202	100146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	-2700	5	-2.01	579793100	4359	20.63	134400	135900	131700	174700	94100	134400	133010.58	15.25	0	-1104	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	12966	5.76	0.30	12	0.04	22865.00	436364.00	190300	20240219	-30.79	127100	20241121	3.62	190300	-30.79	20240219	127100	3.62	20241121	190300	-30.79	20240219	127100	3.62	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N
169	20241202	090147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134400	0	3	0.00	59883200	445	2.11	134400	135900	134400	174700	94100	134400	134568.99	15.25	0	175	138133	136266	134633	132766	131133	135450	131950	492	40300	5000	104830	100	1	9845181	13232	5.88	0.31	12	0.00	22865.00	436364.00	190300	20240219	-29.37	127100	20241121	5.74	190300	-29.37	20240219	127100	5.74	20241121	190300	-29.37	20240219	127100	5.74	20241121	0.64	N	004170	5000	492 억	1501591	N	N	4	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History