KissMeData/111770/price/prices-20241201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

76 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	160837	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221556500	29227	76.66	41450	42400	40900	53800	29050	41450	41795.19	28.60	-1128	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
3	20241231	150828	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221556500	29227	76.66	41450	42400	40900	53800	29050	41450	41795.19	28.60	-1128	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
4	20241231	140834	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221556500	29227	76.66	41450	42400	40900	53800	29050	41450	41795.19	28.60	-1128	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
5	20241231	130836	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221556500	29227	76.66	41450	42400	40900	53800	29050	41450	41795.19	28.60	-1128	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
6	20241231	120835	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221556500	29227	76.66	41450	42400	40900	53800	29050	41450	41795.19	28.60	-1128	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
7	20241231	110834	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221556500	29227	76.66	41450	42400	40900	53800	29050	41450	41795.19	28.60	-1128	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
8	20241231	100828	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221556500	29227	76.66	41450	42400	40900	53800	29050	41450	41795.19	28.60	-1128	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
9	20241231	090837	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221556500	29227	76.66	41450	42400	40900	53800	29050	41450	41795.19	28.60	-1128	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
10	20241230	160831	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	950	2	2.29	1221471800	29225	76.65	41450	42400	40900	53800	29050	41450	41795.19	28.60	0	-1159	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12672729	N	N	910	N	N
11	20241230	150834	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42300	850	2	2.05	1002098600	24044	63.06	41450	42300	40900	53800	29050	41450	41677.70	28.60	0	-46	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18744	3.63	0.57	12	0.05	11644.00	73629.00	52700	20240201	-19.73	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	52700	-19.73	20240201	32100	31.78	20240529	0.04	N	111770	500	221 억	12672729	N	N	212	N	N
12	20241230	140833	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41650	200	2	0.48	657137850	15828	41.51	41450	41800	40900	53800	29050	41450	41517.43	28.60	0	-686	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18456	3.58	0.57	12	0.04	11644.00	73629.00	52700	20240201	-20.97	32100	20240529	29.75	52700	-20.97	20240201	32100	29.75	20240529	52700	-20.97	20240201	32100	29.75	20240529	0.04	N	111770	500	221 억	12672729	N	N	212	N	N
13	20241230	130834	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41700	250	2	0.60	591634800	14257	37.39	41450	41800	40900	53800	29050	41450	41497.85	28.60	0	-684	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18478	3.58	0.57	12	0.03	11644.00	73629.00	52700	20240201	-20.87	32100	20240529	29.91	52700	-20.87	20240201	32100	29.91	20240529	52700	-20.87	20240201	32100	29.91	20240529	0.04	N	111770	500	221 억	12672729	N	N	212	N	N
14	20241230	120831	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41550	100	2	0.24	547564550	13199	34.62	41450	41800	40900	53800	29050	41450	41485.31	28.60	0	-674	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18411	3.57	0.56	12	0.03	11644.00	73629.00	52700	20240201	-21.16	32100	20240529	29.44	52700	-21.16	20240201	32100	29.44	20240529	52700	-21.16	20240201	32100	29.44	20240529	0.04	N	111770	500	221 억	12672729	N	N	212	N	N
15	20241230	110833	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41550	100	2	0.24	472108600	11383	29.86	41450	41800	40900	53800	29050	41450	41474.88	28.60	0	-164	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18411	3.57	0.56	12	0.03	11644.00	73629.00	52700	20240201	-21.16	32100	20240529	29.44	52700	-21.16	20240201	32100	29.44	20240529	52700	-21.16	20240201	32100	29.44	20240529	0.04	N	111770	500	221 억	12672729	N	N	212	N	N
16	20241230	100832	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41500	50	2	0.12	310223900	7496	19.66	41450	41800	40900	53800	29050	41450	41385.26	28.60	0	338	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18389	3.56	0.56	12	0.02	11644.00	73629.00	52700	20240201	-21.25	32100	20240529	29.28	52700	-21.25	20240201	32100	29.28	20240529	52700	-21.25	20240201	32100	29.28	20240529	0.04	N	111770	500	221 억	12672729	N	N	212	N	N
17	20241230	090834	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41200	-250	5	-0.60	96485750	2345	6.15	41450	41650	40900	53800	29050	41450	41145.31	28.60	0	1030	42950	42200	41650	40900	40350	41925	40625	222	12350	500	30670	50	1	44311468	18256	3.54	0.56	12	0.01	11644.00	73629.00	52700	20240201	-21.82	32100	20240529	28.35	52700	-21.82	20240201	32100	28.35	20240529	52700	-21.82	20240201	32100	28.35	20240529	0.04	N	111770	500	221 억	12672729	N	N	212	N	N
18	20241227	160830	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-1150	5	-2.70	1584405650	38120	124.71	42250	42400	41100	55300	29850	42600	41563.61	28.61	0	-3227	43466	43032	42516	42082	41566	42775	41825	222	12700	500	31520	50	1	44311468	18367	3.56	0.56	12	0.09	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	52700	-21.35	20240201	32100	29.13	20240529	0.04	N	111770	500	221 억	12676548	N	N	212	N	N
19	20241227	150829	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-1100	5	-2.58	1472662150	35428	115.90	42250	42400	41100	55300	29850	42600	41567.72	28.61	0	-3016	43466	43032	42516	42082	41566	42775	41825	222	12700	500	31520	50	1	44311468	18389	3.56	0.56	12	0.08	11644.00	73629.00	52700	20240201	-21.25	32100	20240529	29.28	52700	-21.25	20240201	32100	29.28	20240529	52700	-21.25	20240201	32100	29.28	20240529	0.04	N	111770	500	221 억	12676548	N	N	90	N	N
20	20241227	140831	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-1450	5	-3.40	1080088500	25958	84.92	42250	42400	41100	55300	29850	42600	41609.04	28.61	0	-1557	43466	43032	42516	42082	41566	42775	41825	222	12700	500	31520	50	1	44311468	18234	3.53	0.56	12	0.06	11644.00	73629.00	52700	20240201	-21.92	32100	20240529	28.19	52700	-21.92	20240201	32100	28.19	20240529	52700	-21.92	20240201	32100	28.19	20240529	0.04	N	111770	500	221 억	12676548	N	N	90	N	N
21	20241227	130830	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	-1350	5	-3.17	909812600	21829	71.41	42250	42400	41250	55300	29850	42600	41679.04	28.61	0	-2248	43466	43032	42516	42082	41566	42775	41825	222	12700	500	31520	50	1	44311468	18278	3.54	0.56	12	0.05	11644.00	73629.00	52700	20240201	-21.73	32100	20240529	28.50	52700	-21.73	20240201	32100	28.50	20240529	52700	-21.73	20240201	32100	28.50	20240529	0.04	N	111770	500	221 억	12676548	N	N	90	N	N
22	20241227	120831	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41300	-1300	5	-3.05	795567400	19066	62.37	42250	42400	41300	55300	29850	42600	41726.98	28.61	0	-2276	43466	43032	42516	42082	41566	42775	41825	222	12700	500	31520	50	1	44311468	18301	3.55	0.56	12	0.04	11644.00	73629.00	52700	20240201	-21.63	32100	20240529	28.66	52700	-21.63	20240201	32100	28.66	20240529	52700	-21.63	20240201	32100	28.66	20240529	0.04	N	111770	500	221 억	12676548	N	N	90	N	N
23	20241227	110828	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-1150	5	-2.70	622522250	14891	48.72	42250	42400	41400	55300	29850	42600	41805.21	28.61	0	-1848	43466	43032	42516	42082	41566	42775	41825	222	12700	500	31520	50	1	44311468	18367	3.56	0.56	12	0.03	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	52700	-21.35	20240201	32100	29.13	20240529	0.04	N	111770	500	221 억	12676548	N	N	90	N	N
24	20241227	100827	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-600	5	-1.41	351034650	8372	27.39	42250	42400	41650	55300	29850	42600	41929.52	28.61	0	410	43466	43032	42516	42082	41566	42775	41825	222	12700	500	31520	50	1	44311468	18611	3.61	0.57	12	0.02	11644.00	73629.00	52700	20240201	-20.30	32100	20240529	30.84	52700	-20.30	20240201	32100	30.84	20240529	52700	-20.30	20240201	32100	30.84	20240529	0.04	N	111770	500	221 억	12676548	N	N	90	N	N
25	20241227	090832	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-500	5	-1.17	91332700	2173	7.11	42250	42400	41700	55300	29850	42600	42030.43	28.61	0	458	43466	43032	42516	42082	41566	42775	41825	222	12700	500	31520	50	1	44311468	18655	3.62	0.57	12	0.00	11644.00	73629.00	52700	20240201	-20.11	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	52700	-20.11	20240201	32100	31.15	20240529	0.04	N	111770	500	221 억	12676548	N	N	90	N	N
26	20241226	160825	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	50	2	0.12	1289055600	30291	117.54	42800	42950	42000	55300	29800	42550	42555.71	28.62	0	-577	43716	43132	42616	42032	41516	43425	42325	222	12750	500	31480	50	1	44311468	18877	3.66	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.17	32100	20240529	32.71	52700	-19.17	20240201	32100	32.71	20240529	52700	-19.17	20240201	32100	32.71	20240529	0.04	N	111770	500	221 억	12680820	N	N	90	N	N
27	20241226	150821	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	50	2	0.12	1160671150	27277	105.85	42800	42950	42000	55300	29800	42550	42551.28	28.62	0	317	43716	43132	42616	42032	41516	43425	42325	222	12750	500	31480	50	1	44311468	18877	3.66	0.58	12	0.06	11644.00	73629.00	52700	20240201	-19.17	32100	20240529	32.71	52700	-19.17	20240201	32100	32.71	20240529	52700	-19.17	20240201	32100	32.71	20240529	0.04	N	111770	500	221 억	12680820	N	N	1420	N	N
28	20241226	140822	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-50	5	-0.12	869805350	20440	79.32	42800	42950	42000	55300	29800	42550	42554.08	28.62	0	842	43716	43132	42616	42032	41516	43425	42325	222	12750	500	31480	50	1	44311468	18832	3.65	0.58	12	0.05	11644.00	73629.00	52700	20240201	-19.35	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	52700	-19.35	20240201	32100	32.40	20240529	0.04	N	111770	500	221 억	12680820	N	N	1420	N	N
29	20241226	130823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	0	3	0.00	597152900	14045	54.50	42800	42950	42000	55300	29800	42550	42517.12	28.62	0	421	43716	43132	42616	42032	41516	43425	42325	222	12750	500	31480	50	1	44311468	18855	3.65	0.58	12	0.03	11644.00	73629.00	52700	20240201	-19.26	32100	20240529	32.55	52700	-19.26	20240201	32100	32.55	20240529	52700	-19.26	20240201	32100	32.55	20240529	0.04	N	111770	500	221 억	12680820	N	N	1420	N	N
30	20241226	120820	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	0	3	0.00	437211650	10283	39.90	42800	42950	42000	55300	29800	42550	42517.91	28.62	0	55	43716	43132	42616	42032	41516	43425	42325	222	12750	500	31480	50	1	44311468	18855	3.65	0.58	12	0.02	11644.00	73629.00	52700	20240201	-19.26	32100	20240529	32.55	52700	-19.26	20240201	32100	32.55	20240529	52700	-19.26	20240201	32100	32.55	20240529	0.04	N	111770	500	221 억	12680820	N	N	1420	N	N
31	20241226	110820	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-50	5	-0.12	301754200	7096	27.54	42800	42950	42000	55300	29800	42550	42524.55	28.62	0	-276	43716	43132	42616	42032	41516	43425	42325	222	12750	500	31480	50	1	44311468	18832	3.65	0.58	12	0.02	11644.00	73629.00	52700	20240201	-19.35	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	52700	-19.35	20240201	32100	32.40	20240529	0.04	N	111770	500	221 억	12680820	N	N	1420	N	N
32	20241226	100822	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-50	5	-0.12	152990650	3591	13.93	42800	42950	42000	55300	29800	42550	42603.91	28.62	0	-213	43716	43132	42616	42032	41516	43425	42325	222	12750	500	31480	50	1	44311468	18832	3.65	0.58	12	0.01	11644.00	73629.00	52700	20240201	-19.35	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	52700	-19.35	20240201	32100	32.40	20240529	0.04	N	111770	500	221 억	12680820	N	N	1420	N	N
33	20241226	090822	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	350	2	0.82	33884150	795	3.08	42800	42950	42000	55300	29800	42550	42621.57	28.62	0	211	43716	43132	42616	42032	41516	43425	42325	222	12750	500	31480	50	1	44311468	19010	3.68	0.58	12	0.00	11644.00	73629.00	52700	20240201	-18.60	32100	20240529	33.64	52700	-18.60	20240201	32100	33.64	20240529	52700	-18.60	20240201	32100	33.64	20240529	0.04	N	111770	500	221 억	12680820	N	N	1420	N	N
34	20241224	160823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-250	5	-0.58	1101620000	25768	86.27	42400	43200	42100	55600	30000	42800	42751.50	28.61	0	6591	43266	43032	42566	42332	41866	43150	42450	222	12800	500	31670	50	1	44311468	18855	3.65	0.58	12	0.06	11644.00	73629.00	52700	20240201	-19.26	32100	20240529	32.55	52700	-19.26	20240201	32100	32.55	20240529	52700	-19.26	20240201	32100	32.55	20240529	0.04	N	111770	500	221 억	12676014	N	N	1419	N	N
35	20241224	150821	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	-50	5	-0.12	1020835300	23874	79.93	42400	43200	42100	55600	30000	42800	42759.29	28.61	0	5737	43266	43032	42566	42332	41866	43150	42450	222	12800	500	31670	50	1	44311468	18943	3.67	0.58	12	0.05	11644.00	73629.00	52700	20240201	-18.88	32100	20240529	33.18	52700	-18.88	20240201	32100	33.18	20240529	52700	-18.88	20240201	32100	33.18	20240529	0.04	N	111770	500	221 억	12676014	N	N	124	N	N
36	20241224	140819	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-100	5	-0.23	793750950	18549	62.10	42400	43200	42100	55600	30000	42800	42792.12	28.61	0	5610	43266	43032	42566	42332	41866	43150	42450	222	12800	500	31670	50	1	44311468	18921	3.67	0.58	12	0.04	11644.00	73629.00	52700	20240201	-18.98	32100	20240529	33.02	52700	-18.98	20240201	32100	33.02	20240529	52700	-18.98	20240201	32100	33.02	20240529	0.04	N	111770	500	221 억	12676014	N	N	124	N	N
37	20241224	130821	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-100	5	-0.23	653007550	15250	51.05	42400	43200	42100	55600	30000	42800	42820.17	28.61	0	4890	43266	43032	42566	42332	41866	43150	42450	222	12800	500	31670	50	1	44311468	18921	3.67	0.58	12	0.03	11644.00	73629.00	52700	20240201	-18.98	32100	20240529	33.02	52700	-18.98	20240201	32100	33.02	20240529	52700	-18.98	20240201	32100	33.02	20240529	0.04	N	111770	500	221 억	12676014	N	N	124	N	N
38	20241224	120820	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-100	5	-0.23	532808500	12439	41.64	42400	43200	42100	55600	30000	42800	42833.71	28.61	0	3877	43266	43032	42566	42332	41866	43150	42450	222	12800	500	31670	50	1	44311468	18921	3.67	0.58	12	0.03	11644.00	73629.00	52700	20240201	-18.98	32100	20240529	33.02	52700	-18.98	20240201	32100	33.02	20240529	52700	-18.98	20240201	32100	33.02	20240529	0.04	N	111770	500	221 억	12676014	N	N	124	N	N
39	20241224	110823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43050	250	2	0.58	411219500	9605	32.16	42400	43200	42100	55600	30000	42800	42813.07	28.61	0	3102	43266	43032	42566	42332	41866	43150	42450	222	12800	500	31670	50	1	44311468	19076	3.70	0.58	12	0.02	11644.00	73629.00	52700	20240201	-18.31	32100	20240529	34.11	52700	-18.31	20240201	32100	34.11	20240529	52700	-18.31	20240201	32100	34.11	20240529	0.04	N	111770	500	221 억	12676014	N	N	124	N	N
40	20241224	100821	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	-50	5	-0.12	199968000	4688	15.69	42400	43000	42100	55600	30000	42800	42655.29	28.61	0	583	43266	43032	42566	42332	41866	43150	42450	222	12800	500	31670	50	1	44311468	18943	3.67	0.58	12	0.01	11644.00	73629.00	52700	20240201	-18.88	32100	20240529	33.18	52700	-18.88	20240201	32100	33.18	20240529	52700	-18.88	20240201	32100	33.18	20240529	0.04	N	111770	500	221 억	12676014	N	N	124	N	N
41	20241224	090824	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	50	2	0.12	55112850	1297	4.34	42400	43000	42100	55600	30000	42800	42492.56	28.61	0	163	43266	43032	42566	42332	41866	43150	42450	222	12800	500	31670	50	1	44311468	18987	3.68	0.58	12	0.00	11644.00	73629.00	52700	20240201	-18.69	32100	20240529	33.49	52700	-18.69	20240201	32100	33.49	20240529	52700	-18.69	20240201	32100	33.49	20240529	0.04	N	111770	500	221 억	12676014	N	N	124	N	N
42	20241223	160815	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	700	2	1.66	1268293000	29860	60.14	42500	42800	42100	54700	29500	42100	42474.62	28.64	-2030	444	43400	42750	42300	41650	41200	43075	41975	222	12600	500	31150	50	1	44311468	18965	3.68	0.58	12	0.07	11644.00	73629.00	52700	20240201	-18.79	32100	20240529	33.33	52700	-18.79	20240201	32100	33.33	20240529	52700	-18.79	20240201	32100	33.33	20240529	0.05	N	111770	500	221 억	12689485	N	N	124	N	N
43	20241223	150819	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	650	2	1.54	1086206300	25603	51.57	42500	42800	42100	54700	29500	42100	42424.96	28.64	-2030	-18	43400	42750	42300	41650	41200	43075	41975	222	12600	500	31150	50	1	44311468	18943	3.67	0.58	12	0.06	11644.00	73629.00	52700	20240201	-18.88	32100	20240529	33.18	52700	-18.88	20240201	32100	33.18	20240529	52700	-18.88	20240201	32100	33.18	20240529	0.05	N	111770	500	221 억	12689485	N	N	186	N	N
44	20241223	140814	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	350	2	0.83	760734100	17959	36.17	42500	42700	42100	54700	29500	42100	42359.49	28.64	-2030	-2178	43400	42750	42300	41650	41200	43075	41975	222	12600	500	31150	50	1	44311468	18810	3.65	0.58	12	0.04	11644.00	73629.00	52700	20240201	-19.45	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	52700	-19.45	20240201	32100	32.24	20240529	0.05	N	111770	500	221 억	12689485	N	N	186	N	N
45	20241223	130814	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	200	2	0.48	560084400	13219	26.62	42500	42700	42100	54700	29500	42100	42369.65	28.64	-2030	-1700	43400	42750	42300	41650	41200	43075	41975	222	12600	500	31150	50	1	44311468	18744	3.63	0.57	12	0.03	11644.00	73629.00	52700	20240201	-19.73	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	52700	-19.73	20240201	32100	31.78	20240529	0.05	N	111770	500	221 억	12689485	N	N	186	N	N
46	20241223	120816	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	100	2	0.24	453722150	10702	21.55	42500	42700	42100	54700	29500	42100	42396.01	28.64	-2030	-1515	43400	42750	42300	41650	41200	43075	41975	222	12600	500	31150	50	1	44311468	18699	3.62	0.57	12	0.02	11644.00	73629.00	52700	20240201	-19.92	32100	20240529	31.46	52700	-19.92	20240201	32100	31.46	20240529	52700	-19.92	20240201	32100	31.46	20240529	0.05	N	111770	500	221 억	12689485	N	N	186	N	N
47	20241223	110815	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	400	2	0.95	293364650	6916	13.93	42500	42700	42100	54700	29500	42100	42418.25	28.64	-2030	-1057	43400	42750	42300	41650	41200	43075	41975	222	12600	500	31150	50	1	44311468	18832	3.65	0.58	12	0.02	11644.00	73629.00	52700	20240201	-19.35	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	52700	-19.35	20240201	32100	32.40	20240529	0.05	N	111770	500	221 억	12689485	N	N	186	N	N
48	20241223	100808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	350	2	0.83	113835300	2693	5.42	42500	42500	42100	54700	29500	42100	42270.81	28.64	-2030	-368	43400	42750	42300	41650	41200	43075	41975	222	12600	500	31150	50	1	44311468	18810	3.65	0.58	12	0.01	11644.00	73629.00	52700	20240201	-19.45	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	52700	-19.45	20240201	32100	32.24	20240529	0.05	N	111770	500	221 억	12689485	N	N	186	N	N
49	20241223	090813	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	350	2	0.83	28693150	678	1.37	42500	42500	42100	54700	29500	42100	42320.28	28.64	-2030	-94	43400	42750	42300	41650	41200	43075	41975	222	12600	500	31150	50	1	44311468	18810	3.65	0.58	12	0.00	11644.00	73629.00	52700	20240201	-19.45	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	52700	-19.45	20240201	32100	32.24	20240529	0.05	N	111770	500	221 억	12689485	N	N	186	N	N
50	20241220	160809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-150	5	-0.36	2100964450	49643	69.65	41850	42950	41850	54900	29600	42250	42321.48	28.85	0	-7930	45083	43666	42133	40716	39183	44375	41425	222	12650	500	31260	50	1	44311468	18655	3.62	0.57	12	0.11	11644.00	73629.00	52700	20240201	-20.11	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	52700	-20.11	20240201	32100	31.15	20240529	0.04	N	111770	500	221 억	12782974	N	N	186	N	N
51	20241220	150814	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	0	3	0.00	1536063400	36232	50.83	41850	42950	41850	54900	29600	42250	42395.27	28.85	0	-3446	45083	43666	42133	40716	39183	44375	41425	222	12650	500	31260	50	1	44311468	18722	3.63	0.57	12	0.08	11644.00	73629.00	52700	20240201	-19.83	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	52700	-19.83	20240201	32100	31.62	20240529	0.04	N	111770	500	221 억	12782974	N	N	18	N	N
52	20241220	140811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	0	3	0.00	1332187000	31393	44.04	41850	42950	41850	54900	29600	42250	42435.88	28.85	0	-2753	45083	43666	42133	40716	39183	44375	41425	222	12650	500	31260	50	1	44311468	18722	3.63	0.57	12	0.07	11644.00	73629.00	52700	20240201	-19.83	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	52700	-19.83	20240201	32100	31.62	20240529	0.04	N	111770	500	221 억	12782974	N	N	18	N	N
53	20241220	130810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	200	2	0.47	1041980150	24508	34.38	41850	42950	41850	54900	29600	42250	42516.07	28.85	0	-2099	45083	43666	42133	40716	39183	44375	41425	222	12650	500	31260	50	1	44311468	18810	3.65	0.58	12	0.06	11644.00	73629.00	52700	20240201	-19.45	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	52700	-19.45	20240201	32100	32.24	20240529	0.04	N	111770	500	221 억	12782974	N	N	18	N	N
54	20241220	120809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	250	2	0.59	831613200	19551	27.43	41850	42950	41850	54900	29600	42250	42535.79	28.85	0	-1325	45083	43666	42133	40716	39183	44375	41425	222	12650	500	31260	50	1	44311468	18832	3.65	0.58	12	0.04	11644.00	73629.00	52700	20240201	-19.35	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	52700	-19.35	20240201	32100	32.40	20240529	0.04	N	111770	500	221 억	12782974	N	N	18	N	N
55	20241220	110809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	400	2	0.95	656678850	15436	21.66	41850	42950	41850	54900	29600	42250	42542.30	28.85	0	-953	45083	43666	42133	40716	39183	44375	41425	222	12650	500	31260	50	1	44311468	18899	3.66	0.58	12	0.03	11644.00	73629.00	52700	20240201	-19.07	32100	20240529	32.87	52700	-19.07	20240201	32100	32.87	20240529	52700	-19.07	20240201	32100	32.87	20240529	0.04	N	111770	500	221 억	12782974	N	N	18	N	N
56	20241220	100811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	600	2	1.42	454980700	10709	15.02	41850	42950	41850	54900	29600	42250	42486.13	28.85	0	-216	45083	43666	42133	40716	39183	44375	41425	222	12650	500	31260	50	1	44311468	18987	3.68	0.58	12	0.02	11644.00	73629.00	52700	20240201	-18.69	32100	20240529	33.49	52700	-18.69	20240201	32100	33.49	20240529	52700	-18.69	20240201	32100	33.49	20240529	0.04	N	111770	500	221 억	12782974	N	N	18	N	N
57	20241220	090811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	100	2	0.24	86348750	2053	2.88	41850	42600	41850	54900	29600	42250	42058.48	28.85	0	-42	45083	43666	42133	40716	39183	44375	41425	222	12650	500	31260	50	1	44311468	18766	3.64	0.58	12	0.00	11644.00	73629.00	52700	20240201	-19.64	32100	20240529	31.93	52700	-19.64	20240201	32100	31.93	20240529	52700	-19.64	20240201	32100	31.93	20240529	0.04	N	111770	500	221 억	12782974	N	N	18	N	N
58	20241219	160808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	550	2	1.32	3026903700	71231	119.44	41050	43550	40600	54200	29200	41700	42494.20	28.81	0	18903	42433	42066	41533	41166	40633	42250	41350	222	12500	500	30850	50	1	44311468	18722	3.63	0.57	12	0.16	11644.00	73629.00	52700	20240201	-19.83	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	52700	-19.83	20240201	32100	31.62	20240529	0.04	N	111770	500	221 억	12766138	N	N	18	N	N
59	20241219	150806	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	400	2	0.96	2926655300	68854	115.45	41050	43550	40600	54200	29200	41700	42505.23	28.81	0	19095	42433	42066	41533	41166	40633	42250	41350	222	12500	500	30850	50	1	44311468	18655	3.62	0.57	12	0.16	11644.00	73629.00	52700	20240201	-20.11	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	52700	-20.11	20240201	32100	31.15	20240529	0.04	N	111770	500	221 억	12766138	N	N	208	N	N
60	20241219	140808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	750	2	1.80	2660154950	62537	104.86	41050	43550	40600	54200	29200	41700	42537.30	28.81	0	19380	42433	42066	41533	41166	40633	42250	41350	222	12500	500	30850	50	1	44311468	18810	3.65	0.58	12	0.14	11644.00	73629.00	52700	20240201	-19.45	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	52700	-19.45	20240201	32100	32.24	20240529	0.04	N	111770	500	221 억	12766138	N	N	208	N	N
61	20241219	130807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	600	2	1.44	2298788400	54001	90.55	41050	43550	40600	54200	29200	41700	42569.37	28.81	0	17481	42433	42066	41533	41166	40633	42250	41350	222	12500	500	30850	50	1	44311468	18744	3.63	0.57	12	0.12	11644.00	73629.00	52700	20240201	-19.73	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	52700	-19.73	20240201	32100	31.78	20240529	0.04	N	111770	500	221 억	12766138	N	N	208	N	N
62	20241219	120810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	850	2	2.04	2047210300	48056	80.58	41050	43550	40600	54200	29200	41700	42600.51	28.81	0	17355	42433	42066	41533	41166	40633	42250	41350	222	12500	500	30850	50	1	44311468	18855	3.65	0.58	12	0.11	11644.00	73629.00	52700	20240201	-19.26	32100	20240529	32.55	52700	-19.26	20240201	32100	32.55	20240529	52700	-19.26	20240201	32100	32.55	20240529	0.04	N	111770	500	221 억	12766138	N	N	208	N	N
63	20241219	110807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	1300	2	3.12	1767470500	41501	69.59	41050	43550	40600	54200	29200	41700	42588.62	28.81	0	16311	42433	42066	41533	41166	40633	42250	41350	222	12500	500	30850	50	1	44311468	19054	3.69	0.58	12	0.09	11644.00	73629.00	52700	20240201	-18.41	32100	20240529	33.96	52700	-18.41	20240201	32100	33.96	20240529	52700	-18.41	20240201	32100	33.96	20240529	0.04	N	111770	500	221 억	12766138	N	N	208	N	N
64	20241219	100758	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	1100	2	2.64	1138429450	26874	45.06	41050	43050	40600	54200	29200	41700	42361.74	28.81	0	8593	42433	42066	41533	41166	40633	42250	41350	222	12500	500	30850	50	1	44311468	18965	3.68	0.58	12	0.06	11644.00	73629.00	52700	20240201	-18.79	32100	20240529	33.33	52700	-18.79	20240201	32100	33.33	20240529	52700	-18.79	20240201	32100	33.33	20240529	0.04	N	111770	500	221 억	12766138	N	N	208	N	N
65	20241219	090809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-350	5	-0.84	100538000	2451	4.11	41050	41400	40600	54200	29200	41700	41019.18	28.81	0	-168	42433	42066	41533	41166	40633	42250	41350	222	12500	500	30850	50	1	44311468	18323	3.55	0.56	12	0.01	11644.00	73629.00	52700	20240201	-21.54	32100	20240529	28.82	52700	-21.54	20240201	32100	28.82	20240529	52700	-21.54	20240201	32100	28.82	20240529	0.04	N	111770	500	221 억	12766138	N	N	208	N	N
66	20241218	160803	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	50	2	0.12	2470899400	59553	78.07	41450	41900	41000	54100	29200	41650	41490.70	28.85	0	-3435	42550	42100	41550	41100	40550	42150	41150	222	12450	500	30820	50	1	44311468	18478	3.58	0.57	12	0.13	11644.00	73629.00	52700	20240201	-20.87	32100	20240529	29.91	52700	-20.87	20240201	32100	29.91	20240529	52700	-20.87	20240201	32100	29.91	20240529	0.04	N	111770	500	221 억	12782642	N	N	208	N	N
67	20241218	150808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	-50	5	-0.12	2178074850	52527	68.86	41450	41900	41000	54100	29200	41650	41465.81	28.85	0	-358	42550	42100	41550	41100	40550	42150	41150	222	12450	500	30820	50	1	44311468	18434	3.57	0.56	12	0.12	11644.00	73629.00	52700	20240201	-21.06	32100	20240529	29.60	52700	-21.06	20240201	32100	29.60	20240529	52700	-21.06	20240201	32100	29.60	20240529	0.04	N	111770	500	221 억	12782642	N	N	197	N	N
68	20241218	140806	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	0	3	0.00	1880385300	45366	59.47	41450	41900	41000	54100	29200	41650	41449.22	28.85	0	1572	42550	42100	41550	41100	40550	42150	41150	222	12450	500	30820	50	1	44311468	18456	3.58	0.57	12	0.10	11644.00	73629.00	52700	20240201	-20.97	32100	20240529	29.75	52700	-20.97	20240201	32100	29.75	20240529	52700	-20.97	20240201	32100	29.75	20240529	0.04	N	111770	500	221 억	12782642	N	N	197	N	N
69	20241218	130807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-200	5	-0.48	1548470050	37388	49.01	41450	41900	41000	54100	29200	41650	41416.23	28.85	0	2287	42550	42100	41550	41100	40550	42150	41150	222	12450	500	30820	50	1	44311468	18367	3.56	0.56	12	0.08	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	52700	-21.35	20240201	32100	29.13	20240529	0.04	N	111770	500	221 억	12782642	N	N	197	N	N
70	20241218	120758	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-200	5	-0.48	1265861100	30563	40.06	41450	41900	41000	54100	29200	41650	41418.09	28.85	0	2107	42550	42100	41550	41100	40550	42150	41150	222	12450	500	30820	50	1	44311468	18367	3.56	0.56	12	0.07	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	52700	-21.35	20240201	32100	29.13	20240529	0.04	N	111770	500	221 억	12782642	N	N	197	N	N
71	20241218	110806	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-200	5	-0.48	1012461100	24441	32.04	41450	41900	41000	54100	29200	41650	41424.70	28.85	0	2106	42550	42100	41550	41100	40550	42150	41150	222	12450	500	30820	50	1	44311468	18367	3.56	0.56	12	0.06	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	52700	-21.35	20240201	32100	29.13	20240529	0.04	N	111770	500	221 억	12782642	N	N	197	N	N
72	20241218	100807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	0	3	0.00	704229000	17021	22.31	41450	41900	41000	54100	29200	41650	41374.13	28.85	0	1119	42550	42100	41550	41100	40550	42150	41150	222	12450	500	30820	50	1	44311468	18456	3.58	0.57	12	0.04	11644.00	73629.00	52700	20240201	-20.97	32100	20240529	29.75	52700	-20.97	20240201	32100	29.75	20240529	52700	-20.97	20240201	32100	29.75	20240529	0.04	N	111770	500	221 억	12782642	N	N	197	N	N
73	20241218	090809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-150	5	-0.36	73557500	1772	2.32	41450	41900	41250	54100	29200	41650	41511.00	28.85	0	804	42550	42100	41550	41100	40550	42150	41150	222	12450	500	30820	50	1	44311468	18389	3.56	0.56	12	0.00	11644.00	73629.00	52700	20240201	-21.25	32100	20240529	29.28	52700	-21.25	20240201	32100	29.28	20240529	52700	-21.25	20240201	32100	29.28	20240529	0.04	N	111770	500	221 억	12782642	N	N	197	N	N
74	20241217	160802	55	30.00	KOSPI200		N	N	N	Y	40	N	41650	50	2	0.12	3159815900	76218	135.37	41650	42000	41000	54000	29150	41600	41457.61	28.86	0	1674	44466	43032	42266	40832	40066	42650	40450	222	12400	500	30780	50	1	44311468	18456	3.58	0.57	12	0.17	11644.00	73629.00	52700	20240201	-20.97	32100	20240529	29.75	52700	-20.97	20240201	32100	29.75	20240529	52700	-20.97	20240201	32100	29.75	20240529	0.04	N	111770	500	221 억	12788021	N	N	197	N	N
75	20241217	150805	55	30.00	KOSPI200		N	N	N	Y	40	N	41400	-200	5	-0.48	2877353350	69422	123.30	41650	42000	41000	54000	29150	41600	41447.28	28.86	0	1297	44466	43032	42266	40832	40066	42650	40450	222	12400	500	30780	50	1	44311468	18345	3.56	0.56	12	0.16	11644.00	73629.00	52700	20240201	-21.44	32100	20240529	28.97	52700	-21.44	20240201	32100	28.97	20240529	52700	-21.44	20240201	32100	28.97	20240529	0.04	N	111770	500	221 억	12788021	N	N	1122	N	N
76	20241217	140757	55	30.00	KOSPI200		N	N	N	Y	40	N	41350	-250	5	-0.60	2403885000	57966	102.95	41650	42000	41000	54000	29150	41600	41470.60	28.86	0	-2143	44466	43032	42266	40832	40066	42650	40450	222	12400	500	30780	50	1	44311468	18323	3.55	0.56	12	0.13	11644.00	73629.00	52700	20240201	-21.54	32100	20240529	28.82	52700	-21.54	20240201	32100	28.82	20240529	52700	-21.54	20240201	32100	28.82	20240529	0.04	N	111770	500	221 억	12788021	N	N	1122	N	N
77	20241217	130753	55	30.00	KOSPI200		N	N	N	Y	40	N	41100	-500	5	-1.20	1953465950	47023	83.52	41650	42000	41100	54000	29150	41600	41542.78	28.86	0	-2292	44466	43032	42266	40832	40066	42650	40450	222	12400	500	30780	50	1	44311468	18212	3.53	0.56	12	0.11	11644.00	73629.00	52700	20240201	-22.01	32100	20240529	28.04	52700	-22.01	20240201	32100	28.04	20240529	52700	-22.01	20240201	32100	28.04	20240529	0.04	N	111770	500	221 억	12788021	N	N	1122	N	N
78	20241217	120744	55	30.00	KOSPI200		N	N	N	Y	40	N	41350	-250	5	-0.60	1549879600	37265	66.19	41650	42000	41100	54000	29150	41600	41590.76	28.86	0	-2939	44466	43032	42266	40832	40066	42650	40450	222	12400	500	30780	50	1	44311468	18323	3.55	0.56	12	0.08	11644.00	73629.00	52700	20240201	-21.54	32100	20240529	28.82	52700	-21.54	20240201	32100	28.82	20240529	52700	-21.54	20240201	32100	28.82	20240529	0.04	N	111770	500	221 억	12788021	N	N	1122	N	N
79	20241217	110749	55	30.00	KOSPI200		N	N	N	Y	40	N	41650	50	2	0.12	1105688350	26525	47.11	41650	42000	41250	54000	29150	41600	41684.76	28.86	0	-3584	44466	43032	42266	40832	40066	42650	40450	222	12400	500	30780	50	1	44311468	18456	3.58	0.57	12	0.06	11644.00	73629.00	52700	20240201	-20.97	32100	20240529	29.75	52700	-20.97	20240201	32100	29.75	20240529	52700	-20.97	20240201	32100	29.75	20240529	0.04	N	111770	500	221 억	12788021	N	N	1122	N	N
80	20241217	100755	55	30.00	KOSPI200		N	N	N	Y	40	N	41850	250	2	0.60	698191600	16768	29.78	41650	42000	41250	54000	29150	41600	41638.33	28.86	0	-3127	44466	43032	42266	40832	40066	42650	40450	222	12400	500	30780	50	1	44311468	18544	3.59	0.57	12	0.04	11644.00	73629.00	52700	20240201	-20.59	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	52700	-20.59	20240201	32100	30.37	20240529	0.04	N	111770	500	221 억	12788021	N	N	1122	N	N
81	20241217	090804	55	30.00	KOSPI200		N	N	N	Y	40	N	41350	-250	5	-0.60	96218150	2315	4.11	41650	41900	41350	54000	29150	41600	41562.92	28.86	0	-903	44466	43032	42266	40832	40066	42650	40450	222	12400	500	30780	50	1	44311468	18323	3.55	0.56	12	0.01	11644.00	73629.00	52700	20240201	-21.54	32100	20240529	28.82	52700	-21.54	20240201	32100	28.82	20240529	52700	-21.54	20240201	32100	28.82	20240529	0.04	N	111770	500	221 억	12788021	N	N	1122	N	N
82	20241216	160755	55	30.00	KOSPI200		N	N	N	Y	40	N	41600	-2000	5	-4.59	2358480550	56167	108.63	43200	43700	41500	56600	30550	43600	41991.49	28.88	0	-9649	44533	44066	43583	43116	42633	44300	43350	222	13000	500	32260	50	1	44311468	18434	3.57	0.56	12	0.13	11644.00	73629.00	52700	20240201	-21.06	32100	20240529	29.60	52700	-21.06	20240201	32100	29.60	20240529	52700	-21.06	20240201	32100	29.60	20240529	0.04	N	111770	500	221 억	12795901	N	N	1122	N	N
83	20241216	150804	55	30.00	KOSPI200		N	N	N	Y	40	N	41600	-2000	5	-4.59	2121259100	50465	97.60	43200	43700	41500	56600	30550	43600	42034.26	28.88	0	-7566	44533	44066	43583	43116	42633	44300	43350	222	13000	500	32260	50	1	44311468	18434	3.57	0.56	12	0.11	11644.00	73629.00	52700	20240201	-21.06	32100	20240529	29.60	52700	-21.06	20240201	32100	29.60	20240529	52700	-21.06	20240201	32100	29.60	20240529	0.04	N	111770	500	221 억	12795901	N	N	1661	N	N
84	20241216	140803	55	30.00	KOSPI200		N	N	N	Y	40	N	41600	-2000	5	-4.59	1900734800	45161	87.34	43200	43700	41600	56600	30550	43600	42087.97	28.88	0	-5990	44533	44066	43583	43116	42633	44300	43350	222	13000	500	32260	50	1	44311468	18434	3.57	0.56	12	0.10	11644.00	73629.00	52700	20240201	-21.06	32100	20240529	29.60	52700	-21.06	20240201	32100	29.60	20240529	52700	-21.06	20240201	32100	29.60	20240529	0.04	N	111770	500	221 억	12795901	N	N	1661	N	N
85	20241216	130804	55	30.00	KOSPI200		N	N	N	Y	40	N	41700	-1900	5	-4.36	1557697250	36939	71.44	43200	43700	41600	56600	30550	43600	42169.45	28.88	0	-6394	44533	44066	43583	43116	42633	44300	43350	222	13000	500	32260	50	1	44311468	18478	3.58	0.57	12	0.08	11644.00	73629.00	52700	20240201	-20.87	32100	20240529	29.91	52700	-20.87	20240201	32100	29.91	20240529	52700	-20.87	20240201	32100	29.91	20240529	0.04	N	111770	500	221 억	12795901	N	N	1661	N	N
86	20241216	120804	55	30.00	KOSPI200		N	N	N	Y	40	N	41850	-1750	5	-4.01	1354815400	32078	62.04	43200	43700	41600	56600	30550	43600	42235.03	28.88	0	-5873	44533	44066	43583	43116	42633	44300	43350	222	13000	500	32260	50	1	44311468	18544	3.59	0.57	12	0.07	11644.00	73629.00	52700	20240201	-20.59	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	52700	-20.59	20240201	32100	30.37	20240529	0.04	N	111770	500	221 억	12795901	N	N	1661	N	N
87	20241216	110803	55	30.00	KOSPI200		N	N	N	Y	40	N	42150	-1450	5	-3.33	1061969500	25100	48.54	43200	43700	41600	56600	30550	43600	42309.54	28.88	0	-5971	44533	44066	43583	43116	42633	44300	43350	222	13000	500	32260	50	1	44311468	18677	3.62	0.57	12	0.06	11644.00	73629.00	52700	20240201	-20.02	32100	20240529	31.31	52700	-20.02	20240201	32100	31.31	20240529	52700	-20.02	20240201	32100	31.31	20240529	0.04	N	111770	500	221 억	12795901	N	N	1661	N	N
88	20241216	100803	55	30.00	KOSPI200		N	N	N	Y	40	N	42000	-1600	5	-3.67	645687750	15177	29.35	43200	43700	41950	56600	30550	43600	42543.83	28.88	0	-4542	44533	44066	43583	43116	42633	44300	43350	222	13000	500	32260	50	1	44311468	18611	3.61	0.57	12	0.03	11644.00	73629.00	52700	20240201	-20.30	32100	20240529	30.84	52700	-20.30	20240201	32100	30.84	20240529	52700	-20.30	20240201	32100	30.84	20240529	0.04	N	111770	500	221 억	12795901	N	N	1661	N	N
89	20241216	090804	55	30.00	KOSPI200		N	N	N	Y	40	N	43000	-600	5	-1.38	47842600	1108	2.14	43200	43700	42800	56600	30550	43600	43179.24	28.88	0	-301	44533	44066	43583	43116	42633	44300	43350	222	13000	500	32260	50	1	44311468	19054	3.69	0.58	12	0.00	11644.00	73629.00	52700	20240201	-18.41	32100	20240529	33.96	52700	-18.41	20240201	32100	33.96	20240529	52700	-18.41	20240201	32100	33.96	20240529	0.04	N	111770	500	221 억	12795901	N	N	1661	N	N
90	20241213	160756	55	30.00	KOSPI200		N	N	N	Y	40	N	43600	-200	5	-0.46	2247240050	51678	46.82	43300	44050	43100	56900	30700	43800	43485.36	28.88	0	6089	44833	44316	43383	42866	41933	44575	43125	222	13100	500	32410	50	1	44311468	19320	3.74	0.59	12	0.12	11644.00	73629.00	52700	20240201	-17.27	32100	20240529	35.83	52700	-17.27	20240201	32100	35.83	20240529	52700	-17.27	20240201	32100	35.83	20240529	0.04	N	111770	500	221 억	12797285	N	N	1636	N	N
91	20241213	150801	55	30.00	KOSPI200		N	N	N	Y	40	N	43450	-350	5	-0.80	1933066200	44458	40.28	43300	44050	43100	56900	30700	43800	43480.73	28.88	0	4975	44833	44316	43383	42866	41933	44575	43125	222	13100	500	32410	50	1	44311468	19253	3.73	0.59	12	0.10	11644.00	73629.00	52700	20240201	-17.55	32100	20240529	35.36	52700	-17.55	20240201	32100	35.36	20240529	52700	-17.55	20240201	32100	35.36	20240529	0.04	N	111770	500	221 억	12797285	N	N	1417	N	N
92	20241213	140802	55	30.00	KOSPI200		N	N	N	Y	40	N	43400	-400	5	-0.91	1546408950	35548	32.21	43300	44050	43100	56900	30700	43800	43502.00	28.88	0	2264	44833	44316	43383	42866	41933	44575	43125	222	13100	500	32410	50	1	44311468	19231	3.73	0.59	12	0.08	11644.00	73629.00	52700	20240201	-17.65	32100	20240529	35.20	52700	-17.65	20240201	32100	35.20	20240529	52700	-17.65	20240201	32100	35.20	20240529	0.04	N	111770	500	221 억	12797285	N	N	1417	N	N
93	20241213	130802	55	30.00	KOSPI200		N	N	N	Y	40	N	43450	-350	5	-0.80	1241918550	28532	25.85	43300	44050	43100	56900	30700	43800	43527.22	28.88	0	797	44833	44316	43383	42866	41933	44575	43125	222	13100	500	32410	50	1	44311468	19253	3.73	0.59	12	0.06	11644.00	73629.00	52700	20240201	-17.55	32100	20240529	35.36	52700	-17.55	20240201	32100	35.36	20240529	52700	-17.55	20240201	32100	35.36	20240529	0.04	N	111770	500	221 억	12797285	N	N	1417	N	N
94	20241213	120802	55	30.00	KOSPI200		N	N	N	Y	40	N	43750	-50	5	-0.11	992691300	22811	20.67	43300	44050	43100	56900	30700	43800	43518.10	28.88	0	-961	44833	44316	43383	42866	41933	44575	43125	222	13100	500	32410	50	1	44311468	19386	3.76	0.59	12	0.05	11644.00	73629.00	52700	20240201	-16.98	32100	20240529	36.29	52700	-16.98	20240201	32100	36.29	20240529	52700	-16.98	20240201	32100	36.29	20240529	0.04	N	111770	500	221 억	12797285	N	N	1417	N	N
95	20241213	110800	55	30.00	KOSPI200		N	N	N	Y	40	N	43400	-400	5	-0.91	769571350	17689	16.03	43300	44050	43100	56900	30700	43800	43505.64	28.88	0	-2084	44833	44316	43383	42866	41933	44575	43125	222	13100	500	32410	50	1	44311468	19231	3.73	0.59	12	0.04	11644.00	73629.00	52700	20240201	-17.65	32100	20240529	35.20	52700	-17.65	20240201	32100	35.20	20240529	52700	-17.65	20240201	32100	35.20	20240529	0.04	N	111770	500	221 억	12797285	N	N	1417	N	N
96	20241213	100751	55	30.00	KOSPI200		N	N	N	Y	40	N	43550	-250	5	-0.57	580024200	13311	12.06	43300	44050	43150	56900	30700	43800	43574.80	28.88	0	-349	44833	44316	43383	42866	41933	44575	43125	222	13100	500	32410	50	1	44311468	19298	3.74	0.59	12	0.03	11644.00	73629.00	52700	20240201	-17.36	32100	20240529	35.67	52700	-17.36	20240201	32100	35.67	20240529	52700	-17.36	20240201	32100	35.67	20240529	0.04	N	111770	500	221 억	12797285	N	N	1417	N	N
97	20241213	090802	55	30.00	KOSPI200		N	N	N	Y	40	N	43550	-250	5	-0.57	128907650	2947	2.67	43300	44050	43300	56900	30700	43800	43741.99	28.88	0	-157	44833	44316	43383	42866	41933	44575	43125	222	13100	500	32410	50	1	44311468	19298	3.74	0.59	12	0.01	11644.00	73629.00	52700	20240201	-17.36	32100	20240529	35.67	52700	-17.36	20240201	32100	35.67	20240529	52700	-17.36	20240201	32100	35.67	20240529	0.04	N	111770	500	221 억	12797285	N	N	1417	N	N
98	20241212	160803	55	30.00	KOSPI200		N	N	N	Y	40	N	43800	850	2	1.98	4805480500	110227	188.88	43150	43900	42450	55800	30100	42950	43596.38	28.88	0	23123	44583	43766	43083	42266	41583	43425	41925	222	12850	500	31780	50	1	44311468	19408	3.76	0.59	12	0.25	11644.00	73629.00	52700	20240201	-16.89	32100	20240529	36.45	52700	-16.89	20240201	32100	36.45	20240529	52700	-16.89	20240201	32100	36.45	20240529	0.04	N	111770	500	221 억	12797718	N	N	1417	N	N
99	20241212	150756	55	30.00	KOSPI200		N	N	N	Y	40	N	43250	300	2	0.70	2241862900	51641	88.49	43150	43900	42450	55800	30100	42950	43412.88	28.88	0	2411	44583	43766	43083	42266	41583	43425	41925	222	12850	500	31780	50	1	44311468	19165	3.71	0.59	12	0.12	11644.00	73629.00	52700	20240201	-17.93	32100	20240529	34.74	52700	-17.93	20240201	32100	34.74	20240529	52700	-17.93	20240201	32100	34.74	20240529	0.04	N	111770	500	221 억	12797718	N	N	50	N	N
100	20241212	140755	55	30.00	KOSPI200		N	N	N	Y	40	N	43300	350	2	0.81	1941769100	44704	76.60	43150	43900	42450	55800	30100	42950	43436.65	28.88	0	2812	44583	43766	43083	42266	41583	43425	41925	222	12850	500	31780	50	1	44311468	19187	3.72	0.59	12	0.10	11644.00	73629.00	52700	20240201	-17.84	32100	20240529	34.89	52700	-17.84	20240201	32100	34.89	20240529	52700	-17.84	20240201	32100	34.89	20240529	0.04	N	111770	500	221 억	12797718	N	N	50	N	N
101	20241212	130749	55	30.00	KOSPI200		N	N	N	Y	40	N	43400	450	2	1.05	1719165600	39560	67.79	43150	43900	42450	55800	30100	42950	43457.77	28.88	0	3395	44583	43766	43083	42266	41583	43425	41925	222	12850	500	31780	50	1	44311468	19231	3.73	0.59	12	0.09	11644.00	73629.00	52700	20240201	-17.65	32100	20240529	35.20	52700	-17.65	20240201	32100	35.20	20240529	52700	-17.65	20240201	32100	35.20	20240529	0.04	N	111770	500	221 억	12797718	N	N	50	N	N
102	20241212	120740	55	30.00	KOSPI200		N	N	N	Y	40	N	43750	800	2	1.86	1510387550	34771	59.58	43150	43900	42450	55800	30100	42950	43438.80	28.88	0	4667	44583	43766	43083	42266	41583	43425	41925	222	12850	500	31780	50	1	44311468	19386	3.76	0.59	12	0.08	11644.00	73629.00	52700	20240201	-16.98	32100	20240529	36.29	52700	-16.98	20240201	32100	36.29	20240529	52700	-16.98	20240201	32100	36.29	20240529	0.04	N	111770	500	221 억	12797718	N	N	50	N	N
103	20241212	110751	55	30.00	KOSPI200		N	N	N	Y	40	N	43550	600	2	1.40	1235722250	28483	48.81	43150	43900	42450	55800	30100	42950	43385.27	28.88	0	5008	44583	43766	43083	42266	41583	43425	41925	222	12850	500	31780	50	1	44311468	19298	3.74	0.59	12	0.06	11644.00	73629.00	52700	20240201	-17.36	32100	20240529	35.67	52700	-17.36	20240201	32100	35.67	20240529	52700	-17.36	20240201	32100	35.67	20240529	0.04	N	111770	500	221 억	12797718	N	N	50	N	N
104	20241212	100750	55	30.00	KOSPI200		N	N	N	Y	40	N	43350	400	2	0.93	618450400	14290	24.49	43150	43500	42950	55800	30100	42950	43279.63	28.88	0	1304	44583	43766	43083	42266	41583	43425	41925	222	12850	500	31780	50	1	44311468	19209	3.72	0.59	12	0.03	11644.00	73629.00	52700	20240201	-17.74	32100	20240529	35.05	52700	-17.74	20240201	32100	35.05	20240529	52700	-17.74	20240201	32100	35.05	20240529	0.04	N	111770	500	221 억	12797718	N	N	50	N	N
105	20241212	090756	55	30.00	KOSPI200		N	N	N	Y	40	N	43150	200	2	0.47	52795850	1222	2.09	43150	43400	43000	55800	30100	42950	43214.64	28.88	0	389	44583	43766	43083	42266	41583	43425	41925	222	12850	500	31780	50	1	44311468	19120	3.71	0.59	12	0.00	11644.00	73629.00	52700	20240201	-18.12	32100	20240529	34.42	52700	-18.12	20240201	32100	34.42	20240529	52700	-18.12	20240201	32100	34.42	20240529	0.04	N	111770	500	221 억	12797718	N	N	50	N	N
106	20241211	160749	55	30.00	KOSPI200		N	N	N	Y	40	N	42950	0	3	0.00	2512820700	58202	78.47	43250	43900	42400	55800	30100	42950	43174.31	28.89	0	5713	44216	43582	42766	42132	41316	43900	42450	222	12850	500	31780	50	1	44311468	19032	3.69	0.58	12	0.13	11644.00	73629.00	52700	20240201	-18.50	32100	20240529	33.80	52700	-18.50	20240201	32100	33.80	20240529	52700	-18.50	20240201	32100	33.80	20240529	0.04	N	111770	500	221 억	12800068	N	N	50	N	N
107	20241211	150707	55	30.00	KOSPI200		N	N	N	Y	40	N	43250	300	2	0.70	2265828950	52477	70.75	43250	43900	42400	55800	30100	42950	43177.56	28.89	0	6587	44216	43582	42766	42132	41316	43900	42450	222	12850	500	31780	50	1	44311468	19165	3.71	0.59	12	0.12	11644.00	73629.00	52700	20240201	-17.93	32100	20240529	34.74	52700	-17.93	20240201	32100	34.74	20240529	52700	-17.93	20240201	32100	34.74	20240529	0.04	N	111770	500	221 억	12800068	N	N	23	N	N
108	20241211	140755	55	30.00	KOSPI200		N	N	N	Y	40	N	42750	-200	5	-0.47	1700994600	39402	53.12	43250	43900	42400	55800	30100	42950	43170.26	28.89	0	7440	44216	43582	42766	42132	41316	43900	42450	222	12850	500	31780	50	1	44311468	18943	3.67	0.58	12	0.09	11644.00	73629.00	52700	20240201	-18.88	32100	20240529	33.18	52700	-18.88	20240201	32100	33.18	20240529	52700	-18.88	20240201	32100	33.18	20240529	0.04	N	111770	500	221 억	12800068	N	N	23	N	N
109	20241211	130757	55	30.00	KOSPI200		N	N	N	Y	40	N	42750	-200	5	-0.47	1487405800	34411	46.39	43250	43900	42400	55800	30100	42950	43224.72	28.89	0	7467	44216	43582	42766	42132	41316	43900	42450	222	12850	500	31780	50	1	44311468	18943	3.67	0.58	12	0.08	11644.00	73629.00	52700	20240201	-18.88	32100	20240529	33.18	52700	-18.88	20240201	32100	33.18	20240529	52700	-18.88	20240201	32100	33.18	20240529	0.04	N	111770	500	221 억	12800068	N	N	23	N	N
110	20241211	120759	55	30.00	KOSPI200		N	N	N	Y	40	N	43150	200	2	0.47	1095032400	25223	34.01	43250	43900	42950	55800	30100	42950	43414.04	28.89	0	6126	44216	43582	42766	42132	41316	43900	42450	222	12850	500	31780	50	1	44311468	19120	3.71	0.59	12	0.06	11644.00	73629.00	52700	20240201	-18.12	32100	20240529	34.42	52700	-18.12	20240201	32100	34.42	20240529	52700	-18.12	20240201	32100	34.42	20240529	0.04	N	111770	500	221 억	12800068	N	N	23	N	N
111	20241211	110755	55	30.00	KOSPI200		N	N	N	Y	40	N	43200	250	2	0.58	946001250	21769	29.35	43250	43900	42950	55800	30100	42950	43456.35	28.89	0	6742	44216	43582	42766	42132	41316	43900	42450	222	12850	500	31780	50	1	44311468	19143	3.71	0.59	12	0.05	11644.00	73629.00	52700	20240201	-18.03	32100	20240529	34.58	52700	-18.03	20240201	32100	34.58	20240529	52700	-18.03	20240201	32100	34.58	20240529	0.04	N	111770	500	221 억	12800068	N	N	23	N	N
112	20241211	100757	55	30.00	KOSPI200		N	N	N	Y	40	N	43250	300	2	0.70	772165100	17748	23.93	43250	43900	42950	55800	30100	42950	43507.16	28.89	0	6166	44216	43582	42766	42132	41316	43900	42450	222	12850	500	31780	50	1	44311468	19165	3.71	0.59	12	0.04	11644.00	73629.00	52700	20240201	-17.93	32100	20240529	34.74	52700	-17.93	20240201	32100	34.74	20240529	52700	-17.93	20240201	32100	34.74	20240529	0.04	N	111770	500	221 억	12800068	N	N	23	N	N
113	20241211	090800	55	30.00	KOSPI200		N	N	N	Y	40	N	43600	650	2	1.51	214808250	4946	6.67	43250	43600	42950	55800	30100	42950	43430.70	28.89	0	2802	44216	43582	42766	42132	41316	43900	42450	222	12850	500	31780	50	1	44311468	19320	3.74	0.59	12	0.01	11644.00	73629.00	52700	20240201	-17.27	32100	20240529	35.83	52700	-17.27	20240201	32100	35.83	20240529	52700	-17.27	20240201	32100	35.83	20240529	0.04	N	111770	500	221 억	12800068	N	N	23	N	N
114	20241210	160750	55	30.00	KOSPI200		N	N	N	Y	40	N	42950	1100	2	2.63	3185588850	73946	85.02	42200	43400	41950	54400	29300	41850	43080.21	28.86	0	12200	43816	42832	41616	40632	39416	42225	40025	222	12550	500	30960	50	1	44311468	19032	3.69	0.58	12	0.17	11644.00	73629.00	52700	20240201	-18.50	32100	20240529	33.80	52700	-18.50	20240201	32100	33.80	20240529	52700	-18.50	20240201	32100	33.80	20240529	0.05	N	111770	500	221 억	12788524	N	N	23	N	N
115	20241210	150751	55	30.00	KOSPI200		N	N	N	Y	40	N	43200	1350	2	3.23	2776583500	64440	74.09	42200	43400	41950	54400	29300	41850	43087.89	28.86	0	11626	43816	42832	41616	40632	39416	42225	40025	222	12550	500	30960	50	1	44311468	19143	3.71	0.59	12	0.15	11644.00	73629.00	52700	20240201	-18.03	32100	20240529	34.58	52700	-18.03	20240201	32100	34.58	20240529	52700	-18.03	20240201	32100	34.58	20240529	0.05	N	111770	500	221 억	12788524	N	N	46	N	N
116	20241210	140751	55	30.00	KOSPI200		N	N	N	Y	40	N	43250	1400	2	3.35	2371715500	55074	63.32	42200	43400	41950	54400	29300	41850	43064.16	28.86	0	10982	43816	42832	41616	40632	39416	42225	40025	222	12550	500	30960	50	1	44311468	19165	3.71	0.59	12	0.12	11644.00	73629.00	52700	20240201	-17.93	32100	20240529	34.74	52700	-17.93	20240201	32100	34.74	20240529	52700	-17.93	20240201	32100	34.74	20240529	0.05	N	111770	500	221 억	12788524	N	N	46	N	N
117	20241210	130751	55	30.00	KOSPI200		N	N	N	Y	40	N	42850	1000	2	2.39	1967159450	45686	52.53	42200	43400	41950	54400	29300	41850	43058.26	28.86	0	9691	43816	42832	41616	40632	39416	42225	40025	222	12550	500	30960	50	1	44311468	18987	3.68	0.58	12	0.10	11644.00	73629.00	52700	20240201	-18.69	32100	20240529	33.49	52700	-18.69	20240201	32100	33.49	20240529	52700	-18.69	20240201	32100	33.49	20240529	0.05	N	111770	500	221 억	12788524	N	N	46	N	N
118	20241210	120750	55	30.00	KOSPI200		N	N	N	Y	40	N	43100	1250	2	2.99	1677598900	38935	44.77	42200	43400	41950	54400	29300	41850	43087.17	28.86	0	10692	43816	42832	41616	40632	39416	42225	40025	222	12550	500	30960	50	1	44311468	19098	3.70	0.59	12	0.09	11644.00	73629.00	52700	20240201	-18.22	32100	20240529	34.27	52700	-18.22	20240201	32100	34.27	20240529	52700	-18.22	20240201	32100	34.27	20240529	0.05	N	111770	500	221 억	12788524	N	N	46	N	N
119	20241210	110750	55	30.00	KOSPI200		N	N	N	Y	40	N	43050	1200	2	2.87	1318196900	30603	35.19	42200	43400	41950	54400	29300	41850	43074.11	28.86	0	7697	43816	42832	41616	40632	39416	42225	40025	222	12550	500	30960	50	1	44311468	19076	3.70	0.58	12	0.07	11644.00	73629.00	52700	20240201	-18.31	32100	20240529	34.11	52700	-18.31	20240201	32100	34.11	20240529	52700	-18.31	20240201	32100	34.11	20240529	0.05	N	111770	500	221 억	12788524	N	N	46	N	N
120	20241210	100750	55	30.00	KOSPI200		N	N	N	Y	40	N	43200	1350	2	3.23	956902500	22215	25.54	42200	43400	41950	54400	29300	41850	43074.61	28.86	0	5516	43816	42832	41616	40632	39416	42225	40025	222	12550	500	30960	50	1	44311468	19143	3.71	0.59	12	0.05	11644.00	73629.00	52700	20240201	-18.03	32100	20240529	34.58	52700	-18.03	20240201	32100	34.58	20240529	52700	-18.03	20240201	32100	34.58	20240529	0.05	N	111770	500	221 억	12788524	N	N	46	N	N
121	20241210	090756	55	30.00	KOSPI200		N	N	N	Y	40	N	43100	1250	2	2.99	279654150	6539	7.52	42200	43400	41950	54400	29300	41850	42767.11	28.86	0	3070	43816	42832	41616	40632	39416	42225	40025	222	12550	500	30960	50	1	44311468	19098	3.70	0.59	12	0.01	11644.00	73629.00	52700	20240201	-18.22	32100	20240529	34.27	52700	-18.22	20240201	32100	34.27	20240529	52700	-18.22	20240201	32100	34.27	20240529	0.05	N	111770	500	221 억	12788524	N	N	46	N	N
122	20241209	160748	55	30.00	KOSPI200		N	N	N	Y	40	N	41850	-200	5	-0.48	3649286000	86870	75.04	42200	42600	40400	54600	29450	42050	42008.59	28.85	0	8	43316	42682	42266	41632	41216	42475	41425	222	12550	500	31110	50	1	44311468	18544	3.59	0.57	12	0.20	11644.00	73629.00	52700	20240201	-20.59	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	52700	-20.59	20240201	32100	30.37	20240529	0.05	N	111770	500	221 억	12785990	N	N	46	N	N
123	20241209	150748	55	30.00	KOSPI200		N	N	N	Y	40	N	41850	-200	5	-0.48	3311856350	78820	68.09	42200	42600	40400	54600	29450	42050	42017.97	28.85	0	-228	43316	42682	42266	41632	41216	42475	41425	222	12550	500	31110	50	1	44311468	18544	3.59	0.57	12	0.18	11644.00	73629.00	52700	20240201	-20.59	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	52700	-20.59	20240201	32100	30.37	20240529	0.05	N	111770	500	221 억	12785990	N	N	4	N	N
124	20241209	140750	55	30.00	KOSPI200		N	N	N	Y	40	N	42000	-50	5	-0.12	2854583350	67908	58.66	42200	42600	40400	54600	29450	42050	42036.04	28.85	0	786	43316	42682	42266	41632	41216	42475	41425	222	12550	500	31110	50	1	44311468	18611	3.61	0.57	12	0.15	11644.00	73629.00	52700	20240201	-20.30	32100	20240529	30.84	52700	-20.30	20240201	32100	30.84	20240529	52700	-20.30	20240201	32100	30.84	20240529	0.05	N	111770	500	221 억	12785990	N	N	4	N	N
125	20241209	130751	55	30.00	KOSPI200		N	N	N	Y	40	N	41850	-200	5	-0.48	2286479600	54394	46.99	42200	42600	40400	54600	29450	42050	42035.51	28.85	0	-1620	43316	42682	42266	41632	41216	42475	41425	222	12550	500	31110	50	1	44311468	18544	3.59	0.57	12	0.12	11644.00	73629.00	52700	20240201	-20.59	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	52700	-20.59	20240201	32100	30.37	20240529	0.05	N	111770	500	221 억	12785990	N	N	4	N	N
126	20241209	120748	55	30.00	KOSPI200		N	N	N	Y	40	N	41950	-100	5	-0.24	1982266700	47137	40.72	42200	42600	40400	54600	29450	42050	42053.31	28.85	0	-763	43316	42682	42266	41632	41216	42475	41425	222	12550	500	31110	50	1	44311468	18589	3.60	0.57	12	0.11	11644.00	73629.00	52700	20240201	-20.40	32100	20240529	30.69	52700	-20.40	20240201	32100	30.69	20240529	52700	-20.40	20240201	32100	30.69	20240529	0.05	N	111770	500	221 억	12785990	N	N	4	N	N
127	20241209	110749	55	30.00	KOSPI200		N	N	N	Y	40	N	42000	-50	5	-0.12	1630473800	38783	33.50	42200	42600	40400	54600	29450	42050	42040.94	28.85	0	1101	43316	42682	42266	41632	41216	42475	41425	222	12550	500	31110	50	1	44311468	18611	3.61	0.57	12	0.09	11644.00	73629.00	52700	20240201	-20.30	32100	20240529	30.84	52700	-20.30	20240201	32100	30.84	20240529	52700	-20.30	20240201	32100	30.84	20240529	0.05	N	111770	500	221 억	12785990	N	N	4	N	N
128	20241209	100748	55	30.00	KOSPI200		N	N	N	Y	40	N	42400	350	2	0.83	1126461200	26862	23.20	42200	42600	40400	54600	29450	42050	41935.12	28.85	0	3449	43316	42682	42266	41632	41216	42475	41425	222	12550	500	31110	50	1	44311468	18788	3.64	0.58	12	0.06	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.05	N	111770	500	221 억	12785990	N	N	4	N	N
129	20241209	090744	55	30.00	KOSPI200		N	N	N	Y	40	N	41800	-250	5	-0.59	169078400	4036	3.49	42200	42250	41200	54600	29450	42050	41892.57	28.85	0	-132	43316	42682	42266	41632	41216	42475	41425	222	12550	500	31110	50	1	44311468	18522	3.59	0.57	12	0.01	11644.00	73629.00	52700	20240201	-20.68	32100	20240529	30.22	52700	-20.68	20240201	32100	30.22	20240529	52700	-20.68	20240201	32100	30.22	20240529	0.05	N	111770	500	221 억	12785990	N	N	4	N	N
130	20241206	160741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	200	2	0.48	4907834600	115682	150.73	42800	42900	41850	54400	29300	41850	42425.55	28.87	0	13484	43216	42532	41966	41282	40716	42475	41225	222	12550	500	30960	50	1	44311468	18633	3.61	0.57	12	0.26	11644.00	73629.00	52700	20240201	-20.21	32100	20240529	31.00	52700	-20.21	20240201	32100	31.00	20240529	52700	-20.21	20240201	32100	31.00	20240529	0.06	N	111770	500	221 억	12791486	N	N	4	N	N
131	20241206	150745	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	300	2	0.72	4698538300	110698	144.23	42800	42900	42000	54400	29300	41850	42444.79	28.87	0	11585	43216	42532	41966	41282	40716	42475	41225	222	12550	500	30960	50	1	44311468	18677	3.62	0.57	12	0.25	11644.00	73629.00	52700	20240201	-20.02	32100	20240529	31.31	52700	-20.02	20240201	32100	31.31	20240529	52700	-20.02	20240201	32100	31.31	20240529	0.06	N	111770	500	221 억	12791486	N	N	1	N	N
132	20241206	140743	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	300	2	0.72	4350899600	102453	133.49	42800	42900	42000	54400	29300	41850	42467.42	28.87	0	9406	43216	42532	41966	41282	40716	42475	41225	222	12550	500	30960	50	1	44311468	18677	3.62	0.57	12	0.23	11644.00	73629.00	52700	20240201	-20.02	32100	20240529	31.31	52700	-20.02	20240201	32100	31.31	20240529	52700	-20.02	20240201	32100	31.31	20240529	0.06	N	111770	500	221 억	12791486	N	N	1	N	N
133	20241206	130744	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	550	2	1.31	3707154450	87297	113.74	42800	42900	42000	54400	29300	41850	42466.18	28.87	0	10175	43216	42532	41966	41282	40716	42475	41225	222	12550	500	30960	50	1	44311468	18788	3.64	0.58	12	0.20	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.06	N	111770	500	221 억	12791486	N	N	1	N	N
134	20241206	120740	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	750	2	1.79	3018622000	71069	92.60	42800	42900	42000	54400	29300	41850	42474.74	28.87	0	10232	43216	42532	41966	41282	40716	42475	41225	222	12550	500	30960	50	1	44311468	18877	3.66	0.58	12	0.16	11644.00	73629.00	52700	20240201	-19.17	32100	20240529	32.71	52700	-19.17	20240201	32100	32.71	20240529	52700	-19.17	20240201	32100	32.71	20240529	0.06	N	111770	500	221 억	12791486	N	N	1	N	N
135	20241206	110739	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	600	2	1.43	2108811150	49722	64.78	42800	42900	42000	54400	29300	41850	42412.32	28.87	0	11051	43216	42532	41966	41282	40716	42475	41225	222	12550	500	30960	50	1	44311468	18810	3.65	0.58	12	0.11	11644.00	73629.00	52700	20240201	-19.45	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	52700	-19.45	20240201	32100	32.24	20240529	0.06	N	111770	500	221 억	12791486	N	N	1	N	N
136	20241206	100737	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	650	2	1.55	796340750	18760	24.44	42800	42900	42050	54400	29300	41850	42449.67	28.87	0	2644	43216	42532	41966	41282	40716	42475	41225	222	12550	500	30960	50	1	44311468	18832	3.65	0.58	12	0.04	11644.00	73629.00	52700	20240201	-19.35	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	52700	-19.35	20240201	32100	32.40	20240529	0.06	N	111770	500	221 억	12791486	N	N	1	N	N
137	20241206	090744	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	650	2	1.55	195982650	4601	5.99	42800	42900	42400	54400	29300	41850	42599.74	28.87	0	1049	43216	42532	41966	41282	40716	42475	41225	222	12550	500	30960	50	1	44311468	18832	3.65	0.58	12	0.01	11644.00	73629.00	52700	20240201	-19.35	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	52700	-19.35	20240201	32100	32.40	20240529	0.06	N	111770	500	221 억	12791486	N	N	1	N	N
138	20241205	160729	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	500	2	1.21	3224491350	76676	76.24	41850	42650	41400	53700	28950	41350	42053.47	28.86	0	-9833	43250	42300	41300	40350	39350	41800	39850	222	12350	500	30590	50	1	44311468	18544	3.59	0.57	12	0.17	11644.00	73629.00	52700	20240201	-20.59	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	52700	-20.59	20240201	32100	30.37	20240529	0.06	N	111770	500	221 억	12788725	N	N	1	N	N
139	20241205	150735	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	550	2	1.33	3070201000	72989	72.58	41850	42650	41400	53700	28950	41350	42063.89	28.86	0	-9414	43250	42300	41300	40350	39350	41800	39850	222	12350	500	30590	50	1	44311468	18567	3.60	0.57	12	0.16	11644.00	73629.00	52700	20240201	-20.49	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	52700	-20.49	20240201	32100	30.53	20240529	0.06	N	111770	500	221 억	12788725	N	N	4	N	N
140	20241205	140721	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	900	2	2.18	2454958900	58379	58.05	41850	42650	41400	53700	28950	41350	42052.09	28.86	0	-8612	43250	42300	41300	40350	39350	41800	39850	222	12350	500	30590	50	1	44311468	18722	3.63	0.57	12	0.13	11644.00	73629.00	52700	20240201	-19.83	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	52700	-19.83	20240201	32100	31.62	20240529	0.06	N	111770	500	221 억	12788725	N	N	4	N	N
141	20241205	130730	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	750	2	1.81	2069241050	49223	48.94	41850	42650	41400	53700	28950	41350	42038.09	28.86	0	-7154	43250	42300	41300	40350	39350	41800	39850	222	12350	500	30590	50	1	44311468	18655	3.62	0.57	12	0.11	11644.00	73629.00	52700	20240201	-20.11	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	52700	-20.11	20240201	32100	31.15	20240529	0.06	N	111770	500	221 억	12788725	N	N	4	N	N
142	20241205	120731	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	700	2	1.69	1693289350	40309	40.08	41850	42650	41450	53700	28950	41350	42007.72	28.86	0	-5494	43250	42300	41300	40350	39350	41800	39850	222	12350	500	30590	50	1	44311468	18633	3.61	0.57	12	0.09	11644.00	73629.00	52700	20240201	-20.21	32100	20240529	31.00	52700	-20.21	20240201	32100	31.00	20240529	52700	-20.21	20240201	32100	31.00	20240529	0.06	N	111770	500	221 억	12788725	N	N	4	N	N
143	20241205	110729	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	1050	2	2.54	1375680150	32781	32.60	41850	42650	41450	53700	28950	41350	41965.78	28.86	0	-2788	43250	42300	41300	40350	39350	41800	39850	222	12350	500	30590	50	1	44311468	18788	3.64	0.58	12	0.07	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	52700	-19.54	20240201	32100	32.09	20240529	0.06	N	111770	500	221 억	12788725	N	N	4	N	N
144	20241205	100727	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	150	2	0.36	852879650	20359	20.24	41850	42650	41450	53700	28950	41350	41892.02	28.86	0	-3722	43250	42300	41300	40350	39350	41800	39850	222	12350	500	30590	50	1	44311468	18389	3.56	0.56	12	0.05	11644.00	73629.00	52700	20240201	-21.25	32100	20240529	29.28	52700	-21.25	20240201	32100	29.28	20240529	52700	-21.25	20240201	32100	29.28	20240529	0.06	N	111770	500	221 억	12788725	N	N	4	N	N
145	20241205	090732	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	750	2	1.81	76344000	1815	1.80	41850	42400	41800	53700	28950	41350	42062.81	28.86	0	4	43250	42300	41300	40350	39350	41800	39850	222	12350	500	30590	50	1	44311468	18655	3.62	0.57	12	0.00	11644.00	73629.00	52700	20240201	-20.11	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	52700	-20.11	20240201	32100	31.15	20240529	0.06	N	111770	500	221 억	12788725	N	N	4	N	N
146	20241204	160718	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-200	5	-0.48	4177013400	100476	82.18	41400	42250	40300	54000	29100	41550	41572.40	28.82	0	1238	43216	42382	40716	39882	38216	42800	40300	222	12450	500	30740	50	1	44311468	18323	3.55	0.56	12	0.23	11644.00	73629.00	52700	20240201	-21.54	32100	20240529	28.82	52700	-21.54	20240201	32100	28.82	20240529	52700	-21.54	20240201	32100	28.82	20240529	0.06	N	111770	500	221 억	12770450	N	N	4	N	N
147	20241204	150719	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	0	3	0.00	3950163550	95004	77.71	41400	42250	40300	54000	29100	41550	41578.92	28.82	0	962	43216	42382	40716	39882	38216	42800	40300	222	12450	500	30740	50	1	44311468	18411	3.57	0.56	12	0.21	11644.00	73629.00	52700	20240201	-21.16	32100	20240529	29.44	52700	-21.16	20240201	32100	29.44	20240529	52700	-21.16	20240201	32100	29.44	20240529	0.06	N	111770	500	221 억	12770450	N	N	19	N	N
148	20241204	140718	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-150	5	-0.36	3122242450	75105	61.43	41400	42250	40300	54000	29100	41550	41571.70	28.82	0	-679	43216	42382	40716	39882	38216	42800	40300	222	12450	500	30740	50	1	44311468	18345	3.56	0.56	12	0.17	11644.00	73629.00	52700	20240201	-21.44	32100	20240529	28.97	52700	-21.44	20240201	32100	28.97	20240529	52700	-21.44	20240201	32100	28.97	20240529	0.06	N	111770	500	221 억	12770450	N	N	19	N	N
149	20241204	130716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	350	2	0.84	2488385850	59823	48.93	41400	42250	40300	54000	29100	41550	41595.81	28.82	0	2029	43216	42382	40716	39882	38216	42800	40300	222	12450	500	30740	50	1	44311468	18567	3.60	0.57	12	0.14	11644.00	73629.00	52700	20240201	-20.49	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	52700	-20.49	20240201	32100	30.53	20240529	0.06	N	111770	500	221 억	12770450	N	N	19	N	N
150	20241204	120714	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	250	2	0.60	1998248650	48144	39.38	41400	42250	40300	54000	29100	41550	41505.66	28.82	0	4183	43216	42382	40716	39882	38216	42800	40300	222	12450	500	30740	50	1	44311468	18522	3.59	0.57	12	0.11	11644.00	73629.00	52700	20240201	-20.68	32100	20240529	30.22	52700	-20.68	20240201	32100	30.22	20240529	52700	-20.68	20240201	32100	30.22	20240529	0.06	N	111770	500	221 억	12770450	N	N	19	N	N
151	20241204	110704	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	250	2	0.60	1294829850	31381	25.67	41400	41800	40300	54000	29100	41550	41261.58	28.82	0	4562	43216	42382	40716	39882	38216	42800	40300	222	12450	500	30740	50	1	44311468	18522	3.59	0.57	12	0.07	11644.00	73629.00	52700	20240201	-20.68	32100	20240529	30.22	52700	-20.68	20240201	32100	30.22	20240529	52700	-20.68	20240201	32100	30.22	20240529	0.06	N	111770	500	221 억	12770450	N	N	19	N	N
152	20241204	100707	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-100	5	-0.24	906566550	22038	18.03	41400	41650	40300	54000	29100	41550	41136.50	28.82	0	5507	43216	42382	40716	39882	38216	42800	40300	222	12450	500	30740	50	1	44311468	18367	3.56	0.56	12	0.05	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	52700	-21.35	20240201	32100	29.13	20240529	0.06	N	111770	500	221 억	12770450	N	N	19	N	N
153	20241204	090719	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-800	5	-1.93	186040100	4548	3.72	41400	41400	40300	54000	29100	41550	40905.77	28.82	0	1487	43216	42382	40716	39882	38216	42800	40300	222	12450	500	30740	50	1	44311468	18057	3.50	0.55	12	0.01	11644.00	73629.00	52700	20240201	-22.68	32100	20240529	26.95	52700	-22.68	20240201	32100	26.95	20240529	52700	-22.68	20240201	32100	26.95	20240529	0.06	N	111770	500	221 억	12770450	N	N	19	N	N
154	20241203	160749	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	2800	2	7.23	4969386400	122131	115.71	39150	41550	39050	50300	27150	38750	40687.64	28.68	0	36299	42516	40632	39466	37582	36416	40050	37000	222	11550	500	28670	50	1	44311468	18411	3.57	0.56	12	0.28	11644.00	73629.00	52700	20240201	-21.16	32100	20240529	29.44	52700	-21.16	20240201	32100	29.44	20240529	52700	-21.16	20240201	32100	29.44	20240529	0.06	N	111770	500	221 억	12709759	N	N	19	N	N
155	20241203	150815	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	2500	2	6.45	4647890550	114382	108.37	39150	41550	39050	50300	27150	38750	40634.82	28.68	0	33747	42516	40632	39466	37582	36416	40050	37000	222	11550	500	28670	50	1	44311468	18278	3.54	0.56	12	0.26	11644.00	73629.00	52700	20240201	-21.73	32100	20240529	28.50	52700	-21.73	20240201	32100	28.50	20240529	52700	-21.73	20240201	32100	28.50	20240529	0.06	N	111770	500	221 억	12709759	N	N	14	N	N
156	20241203	140803	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40950	2200	2	5.68	3888498350	96002	90.95	39150	41000	39050	50300	27150	38750	40504.37	28.68	0	31278	42516	40632	39466	37582	36416	40050	37000	222	11550	500	28670	50	1	44311468	18146	3.52	0.56	12	0.22	11644.00	73629.00	52700	20240201	-22.30	32100	20240529	27.57	52700	-22.30	20240201	32100	27.57	20240529	52700	-22.30	20240201	32100	27.57	20240529	0.06	N	111770	500	221 억	12709759	N	N	14	N	N
157	20241203	130805	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	2150	2	5.55	3191741050	78944	74.79	39150	41000	39050	50300	27150	38750	40430.47	28.68	0	26976	42516	40632	39466	37582	36416	40050	37000	222	11550	500	28670	50	1	44311468	18123	3.51	0.56	12	0.18	11644.00	73629.00	52700	20240201	-22.39	32100	20240529	27.41	52700	-22.39	20240201	32100	27.41	20240529	52700	-22.39	20240201	32100	27.41	20240529	0.06	N	111770	500	221 억	12709759	N	N	14	N	N
158	20241203	120813	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	2050	2	5.29	2749850850	68118	64.54	39150	41000	39050	50300	27150	38750	40368.95	28.68	0	26238	42516	40632	39466	37582	36416	40050	37000	222	11550	500	28670	50	1	44311468	18079	3.50	0.55	12	0.15	11644.00	73629.00	52700	20240201	-22.58	32100	20240529	27.10	52700	-22.58	20240201	32100	27.10	20240529	52700	-22.58	20240201	32100	27.10	20240529	0.06	N	111770	500	221 억	12709759	N	N	14	N	N
159	20241203	110756	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	2000	2	5.16	2320198300	57598	54.57	39150	40850	39050	50300	27150	38750	40282.65	28.68	0	24017	42516	40632	39466	37582	36416	40050	37000	222	11550	500	28670	50	1	44311468	18057	3.50	0.55	12	0.13	11644.00	73629.00	52700	20240201	-22.68	32100	20240529	26.95	52700	-22.68	20240201	32100	26.95	20240529	52700	-22.68	20240201	32100	26.95	20240529	0.06	N	111770	500	221 억	12709759	N	N	14	N	N
160	20241203	100744	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	1700	2	4.39	1539054400	38362	36.34	39150	40550	39050	50300	27150	38750	40119.28	28.68	0	18506	42516	40632	39466	37582	36416	40050	37000	222	11550	500	28670	50	1	44311468	17924	3.47	0.55	12	0.09	11644.00	73629.00	52700	20240201	-23.24	32100	20240529	26.01	52700	-23.24	20240201	32100	26.01	20240529	52700	-23.24	20240201	32100	26.01	20240529	0.06	N	111770	500	221 억	12709759	N	N	14	N	N
161	20241203	090737	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	1550	2	4.00	320100750	8038	7.62	39150	40350	39050	50300	27150	38750	39823.57	28.68	0	4586	42516	40632	39466	37582	36416	40050	37000	222	11550	500	28670	50	1	44311468	17858	3.46	0.55	12	0.02	11644.00	73629.00	52700	20240201	-23.53	32100	20240529	25.55	52700	-23.53	20240201	32100	25.55	20240529	52700	-23.53	20240201	32100	25.55	20240529	0.06	N	111770	500	221 억	12709759	N	N	14	N	N
162	20241202	160725	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38750	-2200	5	-5.37	4105016500	105422	347.84	41350	41350	38300	53200	28700	40950	38938.91	28.75	0	-31266	41816	41382	40516	40082	39216	41600	40300	222	12250	500	30300	50	1	44311468	17171	3.33	0.53	12	0.24	11644.00	73629.00	52700	20240201	-26.47	32100	20240529	20.72	52700	-26.47	20240201	32100	20.72	20240529	52700	-26.47	20240201	32100	20.72	20240529	0.06	N	111770	500	221 억	12740734	N	N	14	N	N
163	20241202	150826	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39000	-1950	5	-4.76	3692548900	94809	312.82	41350	41350	38300	53200	28700	40950	38947.24	28.75	0	-29109	41816	41382	40516	40082	39216	41600	40300	222	12250	500	30300	50	1	44311468	17281	3.35	0.53	12	0.21	11644.00	73629.00	52700	20240201	-26.00	32100	20240529	21.50	52700	-26.00	20240201	32100	21.50	20240529	52700	-26.00	20240201	32100	21.50	20240529	0.06	N	111770	500	221 억	12740734	N	N	2	N	N
164	20241202	140746	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38800	-2150	5	-5.25	3020954900	77544	255.85	41350	41350	38300	53200	28700	40950	38957.95	28.75	0	-26658	41816	41382	40516	40082	39216	41600	40300	222	12250	500	30300	50	1	44311468	17193	3.33	0.53	12	0.17	11644.00	73629.00	52700	20240201	-26.38	32100	20240529	20.87	52700	-26.38	20240201	32100	20.87	20240529	52700	-26.38	20240201	32100	20.87	20240529	0.06	N	111770	500	221 억	12740734	N	N	2	N	N
165	20241202	130740	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38600	-2350	5	-5.74	2541176150	65179	215.06	41350	41350	38300	53200	28700	40950	38987.65	28.75	0	-24057	41816	41382	40516	40082	39216	41600	40300	222	12250	500	30300	50	1	44311468	17104	3.32	0.52	12	0.15	11644.00	73629.00	52700	20240201	-26.76	32100	20240529	20.25	52700	-26.76	20240201	32100	20.25	20240529	52700	-26.76	20240201	32100	20.25	20240529	0.06	N	111770	500	221 억	12740734	N	N	2	N	N
166	20241202	120757	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38350	-2600	5	-6.35	2154292700	55143	181.94	41350	41350	38300	53200	28700	40950	39067.38	28.75	0	-22212	41816	41382	40516	40082	39216	41600	40300	222	12250	500	30300	50	1	44311468	16993	3.29	0.52	12	0.12	11644.00	73629.00	52700	20240201	-27.23	32100	20240529	19.47	52700	-27.23	20240201	32100	19.47	20240529	52700	-27.23	20240201	32100	19.47	20240529	0.06	N	111770	500	221 억	12740734	N	N	2	N	N
167	20241202	110714	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38800	-2150	5	-5.25	1490233950	37902	125.06	41350	41350	38750	53200	28700	40950	39318.08	28.75	0	-15594	41816	41382	40516	40082	39216	41600	40300	222	12250	500	30300	50	1	44311468	17193	3.33	0.53	12	0.09	11644.00	73629.00	52700	20240201	-26.38	32100	20240529	20.87	52700	-26.38	20240201	32100	20.87	20240529	52700	-26.38	20240201	32100	20.87	20240529	0.06	N	111770	500	221 억	12740734	N	N	2	N	N
168	20241202	100719	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38850	-2100	5	-5.13	894282950	22597	74.56	41350	41350	38850	53200	28700	40950	39575.30	28.75	0	-9650	41816	41382	40516	40082	39216	41600	40300	222	12250	500	30300	50	1	44311468	17215	3.34	0.53	12	0.05	11644.00	73629.00	52700	20240201	-26.28	32100	20240529	21.03	52700	-26.28	20240201	32100	21.03	20240529	52700	-26.28	20240201	32100	21.03	20240529	0.06	N	111770	500	221 억	12740734	N	N	2	N	N
169	20241202	090717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	-800	5	-1.95	158101550	3882	12.81	41350	41350	40050	53200	28700	40950	40726.83	28.75	0	-1101	41816	41382	40516	40082	39216	41600	40300	222	12250	500	30300	50	1	44311468	17791	3.45	0.55	12	0.01	11644.00	73629.00	52700	20240201	-23.81	32100	20240529	25.08	52700	-23.81	20240201	32100	25.08	20240529	52700	-23.81	20240201	32100	25.08	20240529	0.06	N	111770	500	221 억	12740734	N	N	2	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History