KissMeData/009240/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160245	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1972873900	41280	35.61	48450	48450	47300	62900	33900	48400	47792.19	13.88	-7575	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3266961	N	N	1883	N	N
3	20241231	150246	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1972873900	41280	35.61	48450	48450	47300	62900	33900	48400	47792.19	13.88	-7575	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3266961	N	N	1883	N	N
4	20241231	140245	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1972873900	41280	35.61	48450	48450	47300	62900	33900	48400	47792.19	13.88	-7575	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3266961	N	N	1883	N	N
5	20241231	130245	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1972873900	41280	35.61	48450	48450	47300	62900	33900	48400	47792.19	13.88	-7575	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3266961	N	N	1883	N	N
6	20241231	120244	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1972873900	41280	35.61	48450	48450	47300	62900	33900	48400	47792.19	13.88	-7575	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3266961	N	N	1883	N	N
7	20241231	110244	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1972873900	41280	35.61	48450	48450	47300	62900	33900	48400	47792.19	13.88	-7575	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3266961	N	N	1883	N	N
8	20241231	100247	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1972873900	41280	35.61	48450	48450	47300	62900	33900	48400	47792.19	13.88	-7575	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3266961	N	N	1883	N	N
9	20241231	090246	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1972873900	41280	35.61	48450	48450	47300	62900	33900	48400	47792.19	13.88	-7575	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3266961	N	N	1883	N	N
10	20241230	160243	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1971015650	41241	35.57	48450	48450	47300	62900	33900	48400	47792.19	13.91	0	-8558	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.18	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3274536	N	N	1883	N	N
11	20241230	150245	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47750	-650	5	-1.34	1802830000	37706	32.52	48450	48450	47300	62900	33900	48400	47812.33	13.91	0	-8186	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11237	-18.08	1.84	12	0.16	-2641.00	26011.00	69000	20240516	-30.80	44950	20240416	6.23	69000	-30.80	20240516	44950	6.23	20240416	69000	-30.80	20240516	44950	6.23	20240416	0.20	N	009240	1000	235 억	3274536	N	N	73	N	N
12	20241230	140245	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1599495500	33442	28.85	48450	48450	47300	62900	33900	48400	47828.41	13.91	0	-6989	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.14	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3274536	N	N	73	N	N
13	20241230	130245	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	-850	5	-1.76	1299073150	27114	23.39	48450	48450	47550	62900	33900	48400	47910.97	13.91	0	-4687	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11190	-18.00	1.83	12	0.12	-2641.00	26011.00	69000	20240516	-31.09	44950	20240416	5.78	69000	-31.09	20240516	44950	5.78	20240416	69000	-31.09	20240516	44950	5.78	20240416	0.20	N	009240	1000	235 억	3274536	N	N	73	N	N
14	20241230	120244	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47750	-650	5	-1.34	1025570050	21372	18.44	48450	48450	47600	62900	33900	48400	47986.02	13.91	0	-2138	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11237	-18.08	1.84	12	0.09	-2641.00	26011.00	69000	20240516	-30.80	44950	20240416	6.23	69000	-30.80	20240516	44950	6.23	20240416	69000	-30.80	20240516	44950	6.23	20240416	0.20	N	009240	1000	235 억	3274536	N	N	73	N	N
15	20241230	110245	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48200	-200	5	-0.41	736312500	15339	13.23	48450	48450	47600	62900	33900	48400	48001.84	13.91	0	513	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11343	-18.25	1.85	12	0.07	-2641.00	26011.00	69000	20240516	-30.14	44950	20240416	7.23	69000	-30.14	20240516	44950	7.23	20240416	69000	-30.14	20240516	44950	7.23	20240416	0.20	N	009240	1000	235 억	3274536	N	N	73	N	N
16	20241230	100245	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47900	-500	5	-1.03	510542150	10639	9.18	48450	48450	47600	62900	33900	48400	47986.59	13.91	0	-1563	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11273	-18.14	1.84	12	0.05	-2641.00	26011.00	69000	20240516	-30.58	44950	20240416	6.56	69000	-30.58	20240516	44950	6.56	20240416	69000	-30.58	20240516	44950	6.56	20240416	0.20	N	009240	1000	235 억	3274536	N	N	73	N	N
17	20241230	090246	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48050	-350	5	-0.72	67199150	1399	1.21	48450	48450	47750	62900	33900	48400	48025.40	13.91	0	-504	52000	50200	49200	47400	46400	49700	46900	235	14500	1000	34840	50	1	23533928	11308	-18.19	1.85	12	0.01	-2641.00	26011.00	69000	20240516	-30.36	44950	20240416	6.90	69000	-30.36	20240516	44950	6.90	20240416	69000	-30.36	20240516	44950	6.90	20240416	0.20	N	009240	1000	235 억	3274536	N	N	73	N	N
18	20241227	160244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48400	-4100	5	-7.81	5633399650	114963	152.33	50400	51000	48200	68200	36800	52500	48967.36	14.13	0	-54805	53566	53032	52366	51832	51166	53300	52100	235	15700	1000	37800	50	1	23533928	11390	-18.33	1.86	12	0.49	-2641.00	26011.00	69000	20240516	-29.86	44950	20240416	7.68	69000	-29.86	20240516	44950	7.68	20240416	69000	-29.86	20240516	44950	7.68	20240416	0.20	N	009240	1000	235 억	3324257	N	N	73	N	N
19	20241227	150243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48300	-4200	5	-8.00	5401015100	110159	145.96	50400	51000	48200	68200	36800	52500	48993.20	14.13	0	-53330	53566	53032	52366	51832	51166	53300	52100	235	15700	1000	37800	50	1	23533928	11367	-18.29	1.86	12	0.47	-2641.00	26011.00	69000	20240516	-30.00	44950	20240416	7.45	69000	-30.00	20240516	44950	7.45	20240416	69000	-30.00	20240516	44950	7.45	20240416	0.20	N	009240	1000	235 억	3324257	N	N	48	N	N
20	20241227	140245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48350	-4150	5	-7.90	4437501850	90223	119.55	50400	51000	48350	68200	36800	52500	49141.53	14.13	0	-50031	53566	53032	52366	51832	51166	53300	52100	235	15700	1000	37800	50	1	23533928	11379	-18.31	1.86	12	0.38	-2641.00	26011.00	69000	20240516	-29.93	44950	20240416	7.56	69000	-29.93	20240516	44950	7.56	20240416	69000	-29.93	20240516	44950	7.56	20240416	0.20	N	009240	1000	235 억	3324257	N	N	48	N	N
21	20241227	130245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48900	-3600	5	-6.86	3690321400	74889	99.23	50400	51000	48600	68200	36800	52500	49227.71	14.13	0	-40834	53566	53032	52366	51832	51166	53300	52100	235	15700	1000	37800	50	1	23533928	11508	-18.52	1.88	12	0.32	-2641.00	26011.00	69000	20240516	-29.13	44950	20240416	8.79	69000	-29.13	20240516	44950	8.79	20240416	69000	-29.13	20240516	44950	8.79	20240416	0.20	N	009240	1000	235 억	3324257	N	N	48	N	N
22	20241227	120244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48600	-3900	5	-7.43	3484195300	70671	93.64	50400	51000	48600	68200	36800	52500	49249.52	14.13	0	-38528	53566	53032	52366	51832	51166	53300	52100	235	15700	1000	37800	50	1	23533928	11437	-18.40	1.87	12	0.30	-2641.00	26011.00	69000	20240516	-29.57	44950	20240416	8.12	69000	-29.57	20240516	44950	8.12	20240416	69000	-29.57	20240516	44950	8.12	20240416	0.20	N	009240	1000	235 억	3324257	N	N	48	N	N
23	20241227	110244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49150	-3350	5	-6.38	2474416850	50015	66.27	50400	51000	48900	68200	36800	52500	49403.35	14.13	0	-23367	53566	53032	52366	51832	51166	53300	52100	235	15700	1000	37800	50	1	23533928	11567	-18.61	1.89	12	0.21	-2641.00	26011.00	69000	20240516	-28.77	44950	20240416	9.34	69000	-28.77	20240516	44950	9.34	20240416	69000	-28.77	20240516	44950	9.34	20240416	0.20	N	009240	1000	235 억	3324257	N	N	48	N	N
24	20241227	100244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49400	-3100	5	-5.90	2124091350	42898	56.84	50400	51000	48900	68200	36800	52500	49433.95	14.13	0	-19394	53566	53032	52366	51832	51166	53300	52100	235	15700	1000	37800	50	1	23533928	11626	-18.71	1.90	12	0.18	-2641.00	26011.00	69000	20240516	-28.41	44950	20240416	9.90	69000	-28.41	20240516	44950	9.90	20240416	69000	-28.41	20240516	44950	9.90	20240416	0.20	N	009240	1000	235 억	3324257	N	N	48	N	N
25	20241227	090246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49300	-3200	5	-6.10	471789900	9382	12.43	50400	51000	49150	68200	36800	52500	49982.71	14.13	0	-3750	53566	53032	52366	51832	51166	53300	52100	235	15700	1000	37800	50	1	23533928	11602	-18.67	1.90	12	0.04	-2641.00	26011.00	69000	20240516	-28.55	44950	20240416	9.68	69000	-28.55	20240516	44950	9.68	20240416	69000	-28.55	20240516	44950	9.68	20240416	0.20	N	009240	1000	235 억	3324257	N	N	48	N	N
26	20241226	160244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	900	2	1.74	3772628900	72270	150.77	52000	52900	51700	67000	36200	51600	52202.06	14.12	0	-3940	52800	52200	51600	51000	50400	52500	51300	235	15400	1000	37150	100	1	23533928	12355	-19.88	2.02	12	0.31	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.20	N	009240	1000	235 억	3323878	N	N	48	N	N
27	20241226	150243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	500	2	0.97	3319078100	63597	132.68	52000	52900	51700	67000	36200	51600	52189.60	14.12	0	-1703	52800	52200	51600	51000	50400	52500	51300	235	15400	1000	37150	100	1	23533928	12261	-19.73	2.00	12	0.27	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.20	N	009240	1000	235 억	3323878	N	N	898	N	N
28	20241226	140242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	500	2	0.97	2550031200	48839	101.89	52000	52900	51700	67000	36200	51600	52213.51	14.12	0	636	52800	52200	51600	51000	50400	52500	51300	235	15400	1000	37150	100	1	23533928	12261	-19.73	2.00	12	0.21	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.20	N	009240	1000	235 억	3323878	N	N	898	N	N
29	20241226	130244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52700	1100	2	2.13	1950573300	37415	78.06	52000	52800	51700	67000	36200	51600	52134.03	14.12	0	3621	52800	52200	51600	51000	50400	52500	51300	235	15400	1000	37150	100	1	23533928	12402	-19.95	2.03	12	0.16	-2641.00	26011.00	69000	20240516	-23.62	44950	20240416	17.24	69000	-23.62	20240516	44950	17.24	20240416	69000	-23.62	20240516	44950	17.24	20240416	0.20	N	009240	1000	235 억	3323878	N	N	898	N	N
30	20241226	120243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	500	2	0.97	1382419200	26583	55.46	52000	52600	51700	67000	36200	51600	52004.49	14.12	0	-553	52800	52200	51600	51000	50400	52500	51300	235	15400	1000	37150	100	1	23533928	12261	-19.73	2.00	12	0.11	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.20	N	009240	1000	235 억	3323878	N	N	898	N	N
31	20241226	110243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	300	2	0.58	925531000	17771	37.07	52000	52600	51800	67000	36200	51600	52082.06	14.12	0	2643	52800	52200	51600	51000	50400	52500	51300	235	15400	1000	37150	100	1	23533928	12214	-19.65	2.00	12	0.08	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.20	N	009240	1000	235 억	3323878	N	N	898	N	N
32	20241226	100243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52200	600	2	1.16	524236000	10063	20.99	52000	52600	51800	67000	36200	51600	52097.38	14.12	0	1758	52800	52200	51600	51000	50400	52500	51300	235	15400	1000	37150	100	1	23533928	12285	-19.77	2.01	12	0.04	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.20	N	009240	1000	235 억	3323878	N	N	898	N	N
33	20241226	090243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52400	800	2	1.55	180147200	3447	7.19	52000	52600	52000	67000	36200	51600	52269.80	14.12	0	1357	52800	52200	51600	51000	50400	52500	51300	235	15400	1000	37150	100	1	23533928	12332	-19.84	2.01	12	0.01	-2641.00	26011.00	69000	20240516	-24.06	44950	20240416	16.57	69000	-24.06	20240516	44950	16.57	20240416	69000	-24.06	20240516	44950	16.57	20240416	0.20	N	009240	1000	235 억	3323878	N	N	898	N	N
34	20241224	160243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	300	2	0.58	2465120100	47690	209.94	51300	52200	51000	66600	36000	51300	51690.63	14.15	0	-5156	52166	51732	51066	50632	49966	51950	50850	235	15300	1000	36930	100	1	23533928	12144	-19.54	1.98	12	0.20	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.20	N	009240	1000	235 억	3329774	N	N	884	N	N
35	20241224	150242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	200	2	0.39	2232711100	43177	190.07	51300	52200	51000	66600	36000	51300	51710.66	14.15	0	-6121	52166	51732	51066	50632	49966	51950	50850	235	15300	1000	36930	100	1	23533928	12120	-19.50	1.98	12	0.18	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.20	N	009240	1000	235 억	3329774	N	N	139	N	N
36	20241224	140242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	400	2	0.78	1468255400	28330	124.71	51300	52200	51000	66600	36000	51300	51826.88	14.15	0	-406	52166	51732	51066	50632	49966	51950	50850	235	15300	1000	36930	100	1	23533928	12167	-19.58	1.99	12	0.12	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.20	N	009240	1000	235 억	3329774	N	N	139	N	N
37	20241224	130242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	500	2	0.97	1245839600	24040	105.83	51300	52200	51000	66600	36000	51300	51823.61	14.15	0	-1315	52166	51732	51066	50632	49966	51950	50850	235	15300	1000	36930	100	1	23533928	12191	-19.61	1.99	12	0.10	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.20	N	009240	1000	235 억	3329774	N	N	139	N	N
38	20241224	120242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	600	2	1.17	1110175300	21422	94.30	51300	52200	51000	66600	36000	51300	51824.07	14.15	0	-1404	52166	51732	51066	50632	49966	51950	50850	235	15300	1000	36930	100	1	23533928	12214	-19.65	2.00	12	0.09	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.20	N	009240	1000	235 억	3329774	N	N	139	N	N
39	20241224	110243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	700	2	1.36	959807600	18527	81.56	51300	52200	51000	66600	36000	51300	51805.88	14.15	0	-2310	52166	51732	51066	50632	49966	51950	50850	235	15300	1000	36930	100	1	23533928	12238	-19.69	2.00	12	0.08	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.20	N	009240	1000	235 억	3329774	N	N	139	N	N
40	20241224	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	100	2	0.19	316189600	6136	27.01	51300	52000	51000	66600	36000	51300	51530.25	14.15	0	418	52166	51732	51066	50632	49966	51950	50850	235	15300	1000	36930	100	1	23533928	12096	-19.46	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.20	N	009240	1000	235 억	3329774	N	N	139	N	N
41	20241224	090244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	300	2	0.58	53911700	1049	4.62	51300	51600	51200	66600	36000	51300	51393.42	14.15	0	118	52166	51732	51066	50632	49966	51950	50850	235	15300	1000	36930	100	1	23533928	12144	-19.54	1.98	12	0.00	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.20	N	009240	1000	235 억	3329774	N	N	139	N	N
42	20241223	160241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51300	1000	2	1.99	1154550200	22656	87.06	50700	51500	50400	65300	35300	50300	50959.85	14.14	-754	3159	51433	50866	50433	49866	49433	50650	49650	235	15000	1000	36210	100	1	23533928	12073	-19.42	1.97	12	0.10	-2641.00	26011.00	69000	20240516	-25.65	44950	20240416	14.13	69000	-25.65	20240516	44950	14.13	20240416	69000	-25.65	20240516	44950	14.13	20240416	0.19	N	009240	1000	235 억	3327984	N	N	139	N	N
43	20241223	150242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51300	1000	2	1.99	994476200	19538	75.08	50700	51400	50400	65300	35300	50300	50899.59	14.14	-754	2712	51433	50866	50433	49866	49433	50650	49650	235	15000	1000	36210	100	1	23533928	12073	-19.42	1.97	12	0.08	-2641.00	26011.00	69000	20240516	-25.65	44950	20240416	14.13	69000	-25.65	20240516	44950	14.13	20240416	69000	-25.65	20240516	44950	14.13	20240416	0.19	N	009240	1000	235 억	3327984	N	N	85	N	N
44	20241223	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51200	900	2	1.79	789386300	15532	59.69	50700	51200	50400	65300	35300	50300	50823.22	14.14	-754	1215	51433	50866	50433	49866	49433	50650	49650	235	15000	1000	36210	100	1	23533928	12049	-19.39	1.97	12	0.07	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.19	N	009240	1000	235 억	3327984	N	N	85	N	N
45	20241223	130242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50800	500	2	0.99	578357600	11392	43.78	50700	51100	50400	65300	35300	50300	50768.75	14.14	-754	-524	51433	50866	50433	49866	49433	50650	49650	235	15000	1000	36210	100	1	23533928	11955	-19.24	1.95	12	0.05	-2641.00	26011.00	69000	20240516	-26.38	44950	20240416	13.01	69000	-26.38	20240516	44950	13.01	20240416	69000	-26.38	20240516	44950	13.01	20240416	0.19	N	009240	1000	235 억	3327984	N	N	85	N	N
46	20241223	120241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50800	500	2	0.99	437085500	8609	33.08	50700	51100	50400	65300	35300	50300	50770.76	14.14	-754	-772	51433	50866	50433	49866	49433	50650	49650	235	15000	1000	36210	100	1	23533928	11955	-19.24	1.95	12	0.04	-2641.00	26011.00	69000	20240516	-26.38	44950	20240416	13.01	69000	-26.38	20240516	44950	13.01	20240416	69000	-26.38	20240516	44950	13.01	20240416	0.19	N	009240	1000	235 억	3327984	N	N	85	N	N
47	20241223	110241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51000	700	2	1.39	312790700	6162	23.68	50700	51100	50400	65300	35300	50300	50761.23	14.14	-754	-462	51433	50866	50433	49866	49433	50650	49650	235	15000	1000	36210	100	1	23533928	12002	-19.31	1.96	12	0.03	-2641.00	26011.00	69000	20240516	-26.09	44950	20240416	13.46	69000	-26.09	20240516	44950	13.46	20240416	69000	-26.09	20240516	44950	13.46	20240416	0.19	N	009240	1000	235 억	3327984	N	N	85	N	N
48	20241223	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50700	400	2	0.80	127212000	2513	9.66	50700	50800	50400	65300	35300	50300	50621.57	14.14	-754	-1348	51433	50866	50433	49866	49433	50650	49650	235	15000	1000	36210	100	1	23533928	11932	-19.20	1.95	12	0.01	-2641.00	26011.00	69000	20240516	-26.52	44950	20240416	12.79	69000	-26.52	20240516	44950	12.79	20240416	69000	-26.52	20240516	44950	12.79	20240416	0.19	N	009240	1000	235 억	3327984	N	N	85	N	N
49	20241223	090242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50400	100	2	0.20	45389600	895	3.44	50700	50800	50400	65300	35300	50300	50714.64	14.14	-754	-430	51433	50866	50433	49866	49433	50650	49650	235	15000	1000	36210	100	1	23533928	11861	-19.08	1.94	12	0.00	-2641.00	26011.00	69000	20240516	-26.96	44950	20240416	12.12	69000	-26.96	20240516	44950	12.12	20240416	69000	-26.96	20240516	44950	12.12	20240416	0.19	N	009240	1000	235 억	3327984	N	N	85	N	N
50	20241220	160240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50300	-500	5	-0.98	1305933800	25914	59.85	50600	51000	50000	66000	35600	50800	50394.97	14.17	0	-9410	52600	51700	51100	50200	49600	51400	49900	235	15200	1000	36570	100	1	23533928	11838	-19.05	1.93	12	0.11	-2641.00	26011.00	69000	20240516	-27.10	44950	20240416	11.90	69000	-27.10	20240516	44950	11.90	20240416	69000	-27.10	20240516	44950	11.90	20240416	0.17	N	009240	1000	235 억	3334805	N	N	85	N	N
51	20241220	150240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50200	-600	5	-1.18	1176896500	23343	53.91	50600	51000	50100	66000	35600	50800	50417.53	14.17	0	-9013	52600	51700	51100	50200	49600	51400	49900	235	15200	1000	36570	100	1	23533928	11814	-19.01	1.93	12	0.10	-2641.00	26011.00	69000	20240516	-27.25	44950	20240416	11.68	69000	-27.25	20240516	44950	11.68	20240416	69000	-27.25	20240516	44950	11.68	20240416	0.17	N	009240	1000	235 억	3334805	N	N	60	N	N
52	20241220	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50200	-600	5	-1.18	880650500	17440	40.28	50600	51000	50200	66000	35600	50800	50496.01	14.17	0	-6918	52600	51700	51100	50200	49600	51400	49900	235	15200	1000	36570	100	1	23533928	11814	-19.01	1.93	12	0.07	-2641.00	26011.00	69000	20240516	-27.25	44950	20240416	11.68	69000	-27.25	20240516	44950	11.68	20240416	69000	-27.25	20240516	44950	11.68	20240416	0.17	N	009240	1000	235 억	3334805	N	N	60	N	N
53	20241220	130240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50600	-200	5	-0.39	571957600	11316	26.13	50600	51000	50200	66000	35600	50800	50544.15	14.17	0	-3972	52600	51700	51100	50200	49600	51400	49900	235	15200	1000	36570	100	1	23533928	11908	-19.16	1.95	12	0.05	-2641.00	26011.00	69000	20240516	-26.67	44950	20240416	12.57	69000	-26.67	20240516	44950	12.57	20240416	69000	-26.67	20240516	44950	12.57	20240416	0.17	N	009240	1000	235 억	3334805	N	N	60	N	N
54	20241220	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50500	-300	5	-0.59	487680900	9654	22.30	50600	51000	50200	66000	35600	50800	50515.94	14.17	0	-3368	52600	51700	51100	50200	49600	51400	49900	235	15200	1000	36570	100	1	23533928	11885	-19.12	1.94	12	0.04	-2641.00	26011.00	69000	20240516	-26.81	44950	20240416	12.35	69000	-26.81	20240516	44950	12.35	20240416	69000	-26.81	20240516	44950	12.35	20240416	0.17	N	009240	1000	235 억	3334805	N	N	60	N	N
55	20241220	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50500	-300	5	-0.59	423942700	8394	19.39	50600	51000	50200	66000	35600	50800	50505.44	14.17	0	-2934	52600	51700	51100	50200	49600	51400	49900	235	15200	1000	36570	100	1	23533928	11885	-19.12	1.94	12	0.04	-2641.00	26011.00	69000	20240516	-26.81	44950	20240416	12.35	69000	-26.81	20240516	44950	12.35	20240416	69000	-26.81	20240516	44950	12.35	20240416	0.17	N	009240	1000	235 억	3334805	N	N	60	N	N
56	20241220	100240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50600	-200	5	-0.39	267022500	5293	12.22	50600	50800	50200	66000	35600	50800	50448.23	14.17	0	-1415	52600	51700	51100	50200	49600	51400	49900	235	15200	1000	36570	100	1	23533928	11908	-19.16	1.95	12	0.02	-2641.00	26011.00	69000	20240516	-26.67	44950	20240416	12.57	69000	-26.67	20240516	44950	12.57	20240416	69000	-26.67	20240516	44950	12.57	20240416	0.17	N	009240	1000	235 억	3334805	N	N	60	N	N
57	20241220	090241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50700	-100	5	-0.20	30591600	605	1.40	50600	50800	50500	66000	35600	50800	50564.63	14.17	0	-489	52600	51700	51100	50200	49600	51400	49900	235	15200	1000	36570	100	1	23533928	11932	-19.20	1.95	12	0.00	-2641.00	26011.00	69000	20240516	-26.52	44950	20240416	12.79	69000	-26.52	20240516	44950	12.79	20240416	69000	-26.52	20240516	44950	12.79	20240416	0.17	N	009240	1000	235 억	3334805	N	N	60	N	N
58	20241219	160240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50800	-1400	5	-2.68	2208715800	43268	98.43	51700	52000	50500	67800	36600	52200	51047.75	14.20	0	-10041	55133	53666	52733	51266	50333	53200	50800	235	15600	1000	37580	100	1	23533928	11955	-19.24	1.95	12	0.18	-2641.00	26011.00	69000	20240516	-26.38	44950	20240416	13.01	69000	-26.38	20240516	44950	13.01	20240416	69000	-26.38	20240516	44950	13.01	20240416	0.18	N	009240	1000	235 억	3341107	N	N	60	N	N
59	20241219	150238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50500	-1700	5	-3.26	2080247200	40732	92.66	51700	52000	50500	67800	36600	52200	51071.57	14.20	0	-9707	55133	53666	52733	51266	50333	53200	50800	235	15600	1000	37580	100	1	23533928	11885	-19.12	1.94	12	0.17	-2641.00	26011.00	69000	20240516	-26.81	44950	20240416	12.35	69000	-26.81	20240516	44950	12.35	20240416	69000	-26.81	20240516	44950	12.35	20240416	0.18	N	009240	1000	235 억	3341107	N	N	50	N	N
60	20241219	140239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51000	-1200	5	-2.30	1361192400	26552	60.40	51700	52000	50900	67800	36600	52200	51265.16	14.20	0	-6932	55133	53666	52733	51266	50333	53200	50800	235	15600	1000	37580	100	1	23533928	12002	-19.31	1.96	12	0.11	-2641.00	26011.00	69000	20240516	-26.09	44950	20240416	13.46	69000	-26.09	20240516	44950	13.46	20240416	69000	-26.09	20240516	44950	13.46	20240416	0.18	N	009240	1000	235 억	3341107	N	N	50	N	N
61	20241219	130239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51100	-1100	5	-2.11	1173909900	22882	52.06	51700	52000	50900	67800	36600	52200	51302.77	14.20	0	-5966	55133	53666	52733	51266	50333	53200	50800	235	15600	1000	37580	100	1	23533928	12026	-19.35	1.96	12	0.10	-2641.00	26011.00	69000	20240516	-25.94	44950	20240416	13.68	69000	-25.94	20240516	44950	13.68	20240416	69000	-25.94	20240516	44950	13.68	20240416	0.18	N	009240	1000	235 억	3341107	N	N	50	N	N
62	20241219	120240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51100	-1100	5	-2.11	877777900	17082	38.86	51700	52000	51100	67800	36600	52200	51386.13	14.20	0	-3367	55133	53666	52733	51266	50333	53200	50800	235	15600	1000	37580	100	1	23533928	12026	-19.35	1.96	12	0.07	-2641.00	26011.00	69000	20240516	-25.94	44950	20240416	13.68	69000	-25.94	20240516	44950	13.68	20240416	69000	-25.94	20240516	44950	13.68	20240416	0.18	N	009240	1000	235 억	3341107	N	N	50	N	N
63	20241219	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-700	5	-1.34	643235800	12505	28.45	51700	52000	51100	67800	36600	52200	51438.29	14.20	0	-1042	55133	53666	52733	51266	50333	53200	50800	235	15600	1000	37580	100	1	23533928	12120	-19.50	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.18	N	009240	1000	235 억	3341107	N	N	50	N	N
64	20241219	100239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-700	5	-1.34	359556700	6979	15.88	51700	52000	51100	67800	36600	52200	51519.80	14.20	0	-1464	55133	53666	52733	51266	50333	53200	50800	235	15600	1000	37580	100	1	23533928	12120	-19.50	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.18	N	009240	1000	235 억	3341107	N	N	50	N	N
65	20241219	090239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51200	-1000	5	-1.92	63754600	1238	2.82	51700	51800	51200	67800	36600	52200	51498.06	14.20	0	-887	55133	53666	52733	51266	50333	53200	50800	235	15600	1000	37580	100	1	23533928	12049	-19.39	1.97	12	0.01	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.18	N	009240	1000	235 억	3341107	N	N	50	N	N
66	20241218	160238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52200	-1800	5	-3.33	2291351800	43728	234.33	54200	54200	51800	70200	37800	54000	52400.22	14.25	0	-16235	55200	54600	53900	53300	52600	54250	52950	235	16200	1000	38880	100	1	23533928	12285	-19.77	2.01	12	0.19	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.18	N	009240	1000	235 억	3353039	N	N	50	N	N
67	20241218	150239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	-2000	5	-3.70	2002685900	38174	204.57	54200	54200	51800	70200	37800	54000	52462.04	14.25	0	-16221	55200	54600	53900	53300	52600	54250	52950	235	16200	1000	38880	100	1	23533928	12238	-19.69	2.00	12	0.16	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.18	N	009240	1000	235 억	3353039	N	N	0	N	N
68	20241218	140239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	-2000	5	-3.70	1274742400	24187	129.61	54200	54200	52000	70200	37800	54000	52703.62	14.25	0	-11094	55200	54600	53900	53300	52600	54250	52950	235	16200	1000	38880	100	1	23533928	12238	-19.69	2.00	12	0.10	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.18	N	009240	1000	235 억	3353039	N	N	0	N	N
69	20241218	130239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52600	-1400	5	-2.59	831022300	15719	84.23	54200	54200	52500	70200	37800	54000	52867.38	14.25	0	-5197	55200	54600	53900	53300	52600	54250	52950	235	16200	1000	38880	100	1	23533928	12379	-19.92	2.02	12	0.07	-2641.00	26011.00	69000	20240516	-23.77	44950	20240416	17.02	69000	-23.77	20240516	44950	17.02	20240416	69000	-23.77	20240516	44950	17.02	20240416	0.18	N	009240	1000	235 억	3353039	N	N	0	N	N
70	20241218	120240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52700	-1300	5	-2.41	687640200	12996	69.64	54200	54200	52500	70200	37800	54000	52911.68	14.25	0	-4359	55200	54600	53900	53300	52600	54250	52950	235	16200	1000	38880	100	1	23533928	12402	-19.95	2.03	12	0.06	-2641.00	26011.00	69000	20240516	-23.62	44950	20240416	17.24	69000	-23.62	20240516	44950	17.24	20240416	69000	-23.62	20240516	44950	17.24	20240416	0.18	N	009240	1000	235 억	3353039	N	N	0	N	N
71	20241218	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52700	-1300	5	-2.41	583366600	11017	59.04	54200	54200	52500	70200	37800	54000	52951.49	14.25	0	-4229	55200	54600	53900	53300	52600	54250	52950	235	16200	1000	38880	100	1	23533928	12402	-19.95	2.03	12	0.05	-2641.00	26011.00	69000	20240516	-23.62	44950	20240416	17.24	69000	-23.62	20240516	44950	17.24	20240416	69000	-23.62	20240516	44950	17.24	20240416	0.18	N	009240	1000	235 억	3353039	N	N	0	N	N
72	20241218	100239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52900	-1100	5	-2.04	263635600	4954	26.55	54200	54200	52800	70200	37800	54000	53216.71	14.25	0	-2555	55200	54600	53900	53300	52600	54250	52950	235	16200	1000	38880	100	1	23533928	12449	-20.03	2.03	12	0.02	-2641.00	26011.00	69000	20240516	-23.33	44950	20240416	17.69	69000	-23.33	20240516	44950	17.69	20240416	69000	-23.33	20240516	44950	17.69	20240416	0.18	N	009240	1000	235 억	3353039	N	N	0	N	N
73	20241218	090240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53600	-400	5	-0.74	6653900	123	0.66	54200	54200	53600	70200	37800	54000	54096.75	14.25	0	40	55200	54600	53900	53300	52600	54250	52950	235	16200	1000	38880	100	1	23533928	12614	-20.30	2.06	12	0.00	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.18	N	009240	1000	235 억	3353039	N	N	0	N	N
74	20241217	160238	55	60.00	KOSPI200		N	N	N	Y	60	N	54000	200	2	0.37	1005873800	18661	103.67	54500	54500	53200	69900	37700	53800	53902.46	14.25	0	1583	54866	54332	53766	53232	52666	54050	52950	235	16100	1000	38730	100	1	23533928	12708	-20.45	2.08	12	0.08	-2641.00	26011.00	69000	20240516	-21.74	44950	20240416	20.13	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	44950	20.13	20240416	0.18	N	009240	1000	235 억	3353321	N	N	0	N	N
75	20241217	150239	55	60.00	KOSPI200		N	N	N	Y	60	N	53900	100	2	0.19	913700300	16952	94.17	54500	54500	53200	69900	37700	53800	53899.26	14.25	0	1526	54866	54332	53766	53232	52666	54050	52950	235	16100	1000	38730	100	1	23533928	12685	-20.41	2.07	12	0.07	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.18	N	009240	1000	235 억	3353321	N	N	0	N	N
76	20241217	140240	55	60.00	KOSPI200		N	N	N	Y	60	N	53900	100	2	0.19	759213600	14082	78.23	54500	54500	53200	69900	37700	53800	53913.76	14.25	0	1736	54866	54332	53766	53232	52666	54050	52950	235	16100	1000	38730	100	1	23533928	12685	-20.41	2.07	12	0.06	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.18	N	009240	1000	235 억	3353321	N	N	0	N	N
77	20241217	130234	55	60.00	KOSPI200		N	N	N	Y	60	N	53900	100	2	0.19	624734100	11588	64.37	54500	54500	53200	69900	37700	53800	53912.16	14.25	0	2143	54866	54332	53766	53232	52666	54050	52950	235	16100	1000	38730	100	1	23533928	12685	-20.41	2.07	12	0.05	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.18	N	009240	1000	235 억	3353321	N	N	0	N	N
78	20241217	120238	55	60.00	KOSPI200		N	N	N	Y	60	N	54200	400	2	0.74	501073200	9298	51.65	54500	54500	53200	69900	37700	53800	53890.43	14.25	0	1989	54866	54332	53766	53232	52666	54050	52950	235	16100	1000	38730	100	1	23533928	12755	-20.52	2.08	12	0.04	-2641.00	26011.00	69000	20240516	-21.45	44950	20240416	20.58	69000	-21.45	20240516	44950	20.58	20240416	69000	-21.45	20240516	44950	20.58	20240416	0.18	N	009240	1000	235 억	3353321	N	N	0	N	N
79	20241217	110238	55	60.00	KOSPI200		N	N	N	Y	60	N	54000	200	2	0.37	327489400	6096	33.86	54500	54500	53200	69900	37700	53800	53722.01	14.25	0	756	54866	54332	53766	53232	52666	54050	52950	235	16100	1000	38730	100	1	23533928	12708	-20.45	2.08	12	0.03	-2641.00	26011.00	69000	20240516	-21.74	44950	20240416	20.13	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	44950	20.13	20240416	0.18	N	009240	1000	235 억	3353321	N	N	0	N	N
80	20241217	100238	55	60.00	KOSPI200		N	N	N	Y	60	N	53700	-100	5	-0.19	203734100	3795	21.08	54500	54500	53200	69900	37700	53800	53684.87	14.25	0	-284	54866	54332	53766	53232	52666	54050	52950	235	16100	1000	38730	100	1	23533928	12638	-20.33	2.06	12	0.02	-2641.00	26011.00	69000	20240516	-22.17	44950	20240416	19.47	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	44950	19.47	20240416	0.18	N	009240	1000	235 억	3353321	N	N	0	N	N
81	20241217	090238	55	60.00	KOSPI200		N	N	N	Y	60	N	53900	100	2	0.19	37269300	687	3.82	54500	54500	53600	69900	37700	53800	54249.34	14.25	0	-281	54866	54332	53766	53232	52666	54050	52950	235	16100	1000	38730	100	1	23533928	12685	-20.41	2.07	12	0.00	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.18	N	009240	1000	235 억	3353321	N	N	0	N	N
82	20241216	160238	55	60.00	KOSPI200		N	N	N	Y	60	N	53800	400	2	0.75	963357000	17972	103.22	54000	54300	53200	69400	37400	53400	53603.16	14.24	0	2156	54666	54032	53066	52432	51466	54350	52750	235	16000	1000	38440	100	1	23533928	12661	-20.37	2.07	12	0.08	-2641.00	26011.00	69000	20240516	-22.03	44950	20240416	19.69	69000	-22.03	20240516	44950	19.69	20240416	69000	-22.03	20240516	44950	19.69	20240416	0.17	N	009240	1000	235 억	3351097	N	N	185	N	N
83	20241216	150238	55	60.00	KOSPI200		N	N	N	Y	60	N	53300	-100	5	-0.19	904617300	16876	96.92	54000	54300	53200	69400	37400	53400	53603.77	14.24	0	1760	54666	54032	53066	52432	51466	54350	52750	235	16000	1000	38440	100	1	23533928	12544	-20.18	2.05	12	0.07	-2641.00	26011.00	69000	20240516	-22.75	44950	20240416	18.58	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	44950	18.58	20240416	0.17	N	009240	1000	235 억	3351097	N	N	185	N	N
84	20241216	140237	55	60.00	KOSPI200		N	N	N	Y	60	N	53500	100	2	0.19	740082100	13796	79.23	54000	54300	53200	69400	37400	53400	53644.69	14.24	0	1241	54666	54032	53066	52432	51466	54350	52750	235	16000	1000	38440	100	1	23533928	12591	-20.26	2.06	12	0.06	-2641.00	26011.00	69000	20240516	-22.46	44950	20240416	19.02	69000	-22.46	20240516	44950	19.02	20240416	69000	-22.46	20240516	44950	19.02	20240416	0.17	N	009240	1000	235 억	3351097	N	N	185	N	N
85	20241216	130238	55	60.00	KOSPI200		N	N	N	Y	60	N	53400	0	3	0.00	426540100	7967	45.76	54000	54000	53200	69400	37400	53400	53538.36	14.24	0	-1362	54666	54032	53066	52432	51466	54350	52750	235	16000	1000	38440	100	1	23533928	12567	-20.22	2.05	12	0.03	-2641.00	26011.00	69000	20240516	-22.61	44950	20240416	18.80	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	44950	18.80	20240416	0.17	N	009240	1000	235 억	3351097	N	N	185	N	N
86	20241216	120239	55	60.00	KOSPI200		N	N	N	Y	60	N	53500	100	2	0.19	316134700	5898	33.87	54000	54000	53400	69400	37400	53400	53600.32	14.24	0	-458	54666	54032	53066	52432	51466	54350	52750	235	16000	1000	38440	100	1	23533928	12591	-20.26	2.06	12	0.03	-2641.00	26011.00	69000	20240516	-22.46	44950	20240416	19.02	69000	-22.46	20240516	44950	19.02	20240416	69000	-22.46	20240516	44950	19.02	20240416	0.17	N	009240	1000	235 억	3351097	N	N	185	N	N
87	20241216	110238	55	60.00	KOSPI200		N	N	N	Y	60	N	53500	100	2	0.19	272135500	5075	29.15	54000	54000	53400	69400	37400	53400	53622.76	14.24	0	-447	54666	54032	53066	52432	51466	54350	52750	235	16000	1000	38440	100	1	23533928	12591	-20.26	2.06	12	0.02	-2641.00	26011.00	69000	20240516	-22.46	44950	20240416	19.02	69000	-22.46	20240516	44950	19.02	20240416	69000	-22.46	20240516	44950	19.02	20240416	0.17	N	009240	1000	235 억	3351097	N	N	185	N	N
88	20241216	100238	55	60.00	KOSPI200		N	N	N	Y	60	N	53800	400	2	0.75	203164400	3787	21.75	54000	54000	53400	69400	37400	53400	53647.85	14.24	0	-256	54666	54032	53066	52432	51466	54350	52750	235	16000	1000	38440	100	1	23533928	12661	-20.37	2.07	12	0.02	-2641.00	26011.00	69000	20240516	-22.03	44950	20240416	19.69	69000	-22.03	20240516	44950	19.69	20240416	69000	-22.03	20240516	44950	19.69	20240416	0.17	N	009240	1000	235 억	3351097	N	N	185	N	N
89	20241216	090238	55	60.00	KOSPI200		N	N	N	Y	60	N	53700	300	2	0.56	18441500	342	1.96	54000	54000	53700	69400	37400	53400	53922.51	14.24	0	-125	54666	54032	53066	52432	51466	54350	52750	235	16000	1000	38440	100	1	23533928	12638	-20.33	2.06	12	0.00	-2641.00	26011.00	69000	20240516	-22.17	44950	20240416	19.47	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	44950	19.47	20240416	0.17	N	009240	1000	235 억	3351097	N	N	185	N	N
90	20241213	160232	55	60.00	KOSPI200		N	N	N	Y	60	N	53400	1200	2	2.30	918921600	17359	33.89	52500	53700	52100	67800	36600	52200	52935.71	14.25	0	948	54200	53200	52700	51700	51200	52950	51450	235	15600	1000	37580	100	1	23533928	12567	-20.22	2.05	12	0.07	-2641.00	26011.00	69000	20240516	-22.61	44950	20240416	18.80	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	44950	18.80	20240416	0.17	N	009240	1000	235 억	3353542	N	N	175	N	N
91	20241213	150238	55	60.00	KOSPI200		N	N	N	Y	60	N	53400	1200	2	2.30	789478300	14931	29.15	52500	53700	52100	67800	36600	52200	52875.11	14.25	0	-60	54200	53200	52700	51700	51200	52950	51450	235	15600	1000	37580	100	1	23533928	12567	-20.22	2.05	12	0.06	-2641.00	26011.00	69000	20240516	-22.61	44950	20240416	18.80	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	44950	18.80	20240416	0.17	N	009240	1000	235 억	3353542	N	N	229	N	N
92	20241213	140238	55	60.00	KOSPI200		N	N	N	Y	60	N	53200	1000	2	1.92	686720700	13003	25.39	52500	53700	52100	67800	36600	52200	52812.48	14.25	0	-392	54200	53200	52700	51700	51200	52950	51450	235	15600	1000	37580	100	1	23533928	12520	-20.14	2.05	12	0.06	-2641.00	26011.00	69000	20240516	-22.90	44950	20240416	18.35	69000	-22.90	20240516	44950	18.35	20240416	69000	-22.90	20240516	44950	18.35	20240416	0.17	N	009240	1000	235 억	3353542	N	N	229	N	N
93	20241213	130238	55	60.00	KOSPI200		N	N	N	Y	60	N	53500	1300	2	2.49	631335100	11963	23.36	52500	53700	52100	67800	36600	52200	52773.98	14.25	0	-134	54200	53200	52700	51700	51200	52950	51450	235	15600	1000	37580	100	1	23533928	12591	-20.26	2.06	12	0.05	-2641.00	26011.00	69000	20240516	-22.46	44950	20240416	19.02	69000	-22.46	20240516	44950	19.02	20240416	69000	-22.46	20240516	44950	19.02	20240416	0.17	N	009240	1000	235 억	3353542	N	N	229	N	N
94	20241213	120239	55	60.00	KOSPI200		N	N	N	Y	60	N	53100	900	2	1.72	437361600	8320	16.24	52500	53400	52100	67800	36600	52200	52567.50	14.25	0	-1404	54200	53200	52700	51700	51200	52950	51450	235	15600	1000	37580	100	1	23533928	12497	-20.11	2.04	12	0.04	-2641.00	26011.00	69000	20240516	-23.04	44950	20240416	18.13	69000	-23.04	20240516	44950	18.13	20240416	69000	-23.04	20240516	44950	18.13	20240416	0.17	N	009240	1000	235 억	3353542	N	N	229	N	N
95	20241213	110238	55	60.00	KOSPI200		N	N	N	Y	60	N	52400	200	2	0.38	307514500	5853	11.43	52500	53400	52100	67800	36600	52200	52539.64	14.25	0	-1658	54200	53200	52700	51700	51200	52950	51450	235	15600	1000	37580	100	1	23533928	12332	-19.84	2.01	12	0.02	-2641.00	26011.00	69000	20240516	-24.06	44950	20240416	16.57	69000	-24.06	20240516	44950	16.57	20240416	69000	-24.06	20240516	44950	16.57	20240416	0.17	N	009240	1000	235 억	3353542	N	N	229	N	N
96	20241213	100237	55	60.00	KOSPI200		N	N	N	Y	60	N	52700	500	2	0.96	162652700	3092	6.04	52500	53400	52200	67800	36600	52200	52604.37	14.25	0	-218	54200	53200	52700	51700	51200	52950	51450	235	15600	1000	37580	100	1	23533928	12402	-19.95	2.03	12	0.01	-2641.00	26011.00	69000	20240516	-23.62	44950	20240416	17.24	69000	-23.62	20240516	44950	17.24	20240416	69000	-23.62	20240516	44950	17.24	20240416	0.17	N	009240	1000	235 억	3353542	N	N	229	N	N
97	20241213	090237	55	60.00	KOSPI200		N	N	N	Y	60	N	52800	600	2	1.15	6146700	117	0.23	52500	52800	52400	67800	36600	52200	52535.90	14.25	0	-43	54200	53200	52700	51700	51200	52950	51450	235	15600	1000	37580	100	1	23533928	12426	-19.99	2.03	12	0.00	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.17	N	009240	1000	235 억	3353542	N	N	229	N	N
98	20241212	160237	55	60.00	KOSPI200		N	N	N	Y	60	N	52200	-100	5	-0.19	2677856800	50931	288.94	53000	53700	52200	67900	36700	52300	52578.13	14.19	0	-1311	53833	53066	52133	51366	50433	53450	51750	235	15600	1000	37650	100	1	23533928	12285	-19.77	2.01	12	0.22	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.17	N	009240	1000	235 억	3339980	N	N	229	N	N
99	20241212	150237	55	60.00	KOSPI200		N	N	N	Y	60	N	52200	-100	5	-0.19	1506848200	28507	161.72	53000	53700	52200	67900	36700	52300	52858.88	14.19	0	-8985	53833	53066	52133	51366	50433	53450	51750	235	15600	1000	37650	100	1	23533928	12285	-19.77	2.01	12	0.12	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.17	N	009240	1000	235 억	3339980	N	N	7	N	N
100	20241212	140237	55	60.00	KOSPI200		N	N	N	Y	60	N	52500	200	2	0.38	1232864100	23276	132.05	53000	53700	52300	67900	36700	52300	52967.18	14.19	0	-6302	53833	53066	52133	51366	50433	53450	51750	235	15600	1000	37650	100	1	23533928	12355	-19.88	2.02	12	0.10	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.17	N	009240	1000	235 억	3339980	N	N	7	N	N
101	20241212	130236	55	60.00	KOSPI200		N	N	N	Y	60	N	52600	300	2	0.57	1037733300	19561	110.97	53000	53700	52300	67900	36700	52300	53051.14	14.19	0	-4101	53833	53066	52133	51366	50433	53450	51750	235	15600	1000	37650	100	1	23533928	12379	-19.92	2.02	12	0.08	-2641.00	26011.00	69000	20240516	-23.77	44950	20240416	17.02	69000	-23.77	20240516	44950	17.02	20240416	69000	-23.77	20240516	44950	17.02	20240416	0.17	N	009240	1000	235 억	3339980	N	N	7	N	N
102	20241212	120235	55	60.00	KOSPI200		N	N	N	Y	60	N	53100	800	2	1.53	807363200	15194	86.20	53000	53700	52300	67900	36700	52300	53136.98	14.19	0	-1454	53833	53066	52133	51366	50433	53450	51750	235	15600	1000	37650	100	1	23533928	12497	-20.11	2.04	12	0.06	-2641.00	26011.00	69000	20240516	-23.04	44950	20240416	18.13	69000	-23.04	20240516	44950	18.13	20240416	69000	-23.04	20240516	44950	18.13	20240416	0.17	N	009240	1000	235 억	3339980	N	N	7	N	N
103	20241212	110236	55	60.00	KOSPI200		N	N	N	Y	60	N	53400	1100	2	2.10	668072200	12586	71.40	53000	53700	52300	67900	36700	52300	53080.58	14.19	0	-285	53833	53066	52133	51366	50433	53450	51750	235	15600	1000	37650	100	1	23533928	12567	-20.22	2.05	12	0.05	-2641.00	26011.00	69000	20240516	-22.61	44950	20240416	18.80	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	44950	18.80	20240416	0.17	N	009240	1000	235 억	3339980	N	N	7	N	N
104	20241212	100235	55	60.00	KOSPI200		N	N	N	Y	60	N	53000	700	2	1.34	291051500	5522	31.33	53000	53000	52300	67900	36700	52300	52707.62	14.19	0	-930	53833	53066	52133	51366	50433	53450	51750	235	15600	1000	37650	100	1	23533928	12473	-20.07	2.04	12	0.02	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.17	N	009240	1000	235 억	3339980	N	N	7	N	N
105	20241212	090236	55	60.00	KOSPI200		N	N	N	Y	60	N	52500	200	2	0.38	3438900	65	0.37	53000	53000	52500	67900	36700	52300	52906.15	14.19	0	26	53833	53066	52133	51366	50433	53450	51750	235	15600	1000	37650	100	1	23533928	12355	-19.88	2.02	12	0.00	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.17	N	009240	1000	235 억	3339980	N	N	7	N	N
106	20241211	160235	55	60.00	KOSPI200		N	N	N	Y	60	N	52300	800	2	1.55	923414000	17623	81.19	51200	52900	51200	66900	36100	51500	52398.36	14.19	0	-4700	53500	52500	51300	50300	49100	53000	50800	235	15400	1000	37080	100	1	23533928	12308	-19.80	2.01	12	0.07	-2641.00	26011.00	69000	20240516	-24.20	44950	20240416	16.35	69000	-24.20	20240516	44950	16.35	20240416	69000	-24.20	20240516	44950	16.35	20240416	0.18	N	009240	1000	235 억	3339269	N	N	7	N	N
107	20241211	150208	55	60.00	KOSPI200		N	N	N	Y	60	N	52400	900	2	1.75	822700400	15701	72.33	51200	52900	51200	66900	36100	51500	52397.96	14.19	0	-3745	53500	52500	51300	50300	49100	53000	50800	235	15400	1000	37080	100	1	23533928	12332	-19.84	2.01	12	0.07	-2641.00	26011.00	69000	20240516	-24.06	44950	20240416	16.57	69000	-24.06	20240516	44950	16.57	20240416	69000	-24.06	20240516	44950	16.57	20240416	0.18	N	009240	1000	235 억	3339269	N	N	0	N	N
108	20241211	140236	55	60.00	KOSPI200		N	N	N	Y	60	N	52300	800	2	1.55	693156600	13229	60.95	51200	52900	51200	66900	36100	51500	52396.75	14.19	0	-2379	53500	52500	51300	50300	49100	53000	50800	235	15400	1000	37080	100	1	23533928	12308	-19.80	2.01	12	0.06	-2641.00	26011.00	69000	20240516	-24.20	44950	20240416	16.35	69000	-24.20	20240516	44950	16.35	20240416	69000	-24.20	20240516	44950	16.35	20240416	0.18	N	009240	1000	235 억	3339269	N	N	0	N	N
109	20241211	130237	55	60.00	KOSPI200		N	N	N	Y	60	N	52800	1300	2	2.52	597793700	11414	52.58	51200	52900	51200	66900	36100	51500	52373.73	14.19	0	-1344	53500	52500	51300	50300	49100	53000	50800	235	15400	1000	37080	100	1	23533928	12426	-19.99	2.03	12	0.05	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.18	N	009240	1000	235 억	3339269	N	N	0	N	N
110	20241211	120236	55	60.00	KOSPI200		N	N	N	Y	60	N	52800	1300	2	2.52	511466200	9777	45.04	51200	52900	51200	66900	36100	51500	52313.20	14.19	0	-416	53500	52500	51300	50300	49100	53000	50800	235	15400	1000	37080	100	1	23533928	12426	-19.99	2.03	12	0.04	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.18	N	009240	1000	235 억	3339269	N	N	0	N	N
111	20241211	110236	55	60.00	KOSPI200		N	N	N	Y	60	N	52900	1400	2	2.72	420473600	8052	37.10	51200	52900	51200	66900	36100	51500	52219.77	14.19	0	353	53500	52500	51300	50300	49100	53000	50800	235	15400	1000	37080	100	1	23533928	12449	-20.03	2.03	12	0.03	-2641.00	26011.00	69000	20240516	-23.33	44950	20240416	17.69	69000	-23.33	20240516	44950	17.69	20240416	69000	-23.33	20240516	44950	17.69	20240416	0.18	N	009240	1000	235 억	3339269	N	N	0	N	N
112	20241211	100236	55	60.00	KOSPI200		N	N	N	Y	60	N	52100	600	2	1.17	189450200	3644	16.79	51200	52200	51200	66900	36100	51500	51989.63	14.19	0	-48	53500	52500	51300	50300	49100	53000	50800	235	15400	1000	37080	100	1	23533928	12261	-19.73	2.00	12	0.02	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.18	N	009240	1000	235 억	3339269	N	N	0	N	N
113	20241211	090237	55	60.00	KOSPI200		N	N	N	Y	60	N	51500	0	3	0.00	11820200	230	1.06	51200	51500	51200	66900	36100	51500	51392.17	14.19	0	-35	53500	52500	51300	50300	49100	53000	50800	235	15400	1000	37080	100	1	23533928	12120	-19.50	1.98	12	0.00	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.18	N	009240	1000	235 억	3339269	N	N	0	N	N
114	20241210	160236	55	60.00	KOSPI200		N	N	N	Y	60	N	51500	800	2	1.58	1110904700	21475	72.39	50100	52300	50100	65900	35500	50700	51730.15	14.20	0	-539	53700	52200	51300	49800	48900	51750	49350	235	15200	1000	36500	100	1	23533928	12120	-19.50	1.98	12	0.09	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.18	N	009240	1000	235 억	3340993	N	N	2	N	N
115	20241210	150235	55	60.00	KOSPI200		N	N	N	Y	60	N	51500	800	2	1.58	991836500	19163	64.60	50100	52300	50100	65900	35500	50700	51757.89	14.20	0	-517	53700	52200	51300	49800	48900	51750	49350	235	15200	1000	36500	100	1	23533928	12120	-19.50	1.98	12	0.08	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.18	N	009240	1000	235 억	3340993	N	N	2	N	N
116	20241210	140236	55	60.00	KOSPI200		N	N	N	Y	60	N	51700	1000	2	1.97	893758400	17264	58.20	50100	52300	50100	65900	35500	50700	51770.06	14.20	0	-518	53700	52200	51300	49800	48900	51750	49350	235	15200	1000	36500	100	1	23533928	12167	-19.58	1.99	12	0.07	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.18	N	009240	1000	235 억	3340993	N	N	2	N	N
117	20241210	130234	55	60.00	KOSPI200		N	N	N	Y	60	N	51700	1000	2	1.97	785445100	15173	51.15	50100	52300	50100	65900	35500	50700	51765.97	14.20	0	153	53700	52200	51300	49800	48900	51750	49350	235	15200	1000	36500	100	1	23533928	12167	-19.58	1.99	12	0.06	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.18	N	009240	1000	235 억	3340993	N	N	2	N	N
118	20241210	120234	55	60.00	KOSPI200		N	N	N	Y	60	N	51700	1000	2	1.97	731176600	14122	47.61	50100	52300	50100	65900	35500	50700	51775.71	14.20	0	716	53700	52200	51300	49800	48900	51750	49350	235	15200	1000	36500	100	1	23533928	12167	-19.58	1.99	12	0.06	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.18	N	009240	1000	235 억	3340993	N	N	2	N	N
119	20241210	110234	55	60.00	KOSPI200		N	N	N	Y	60	N	51700	1000	2	1.97	657693400	12704	42.83	50100	52300	50100	65900	35500	50700	51770.58	14.20	0	1333	53700	52200	51300	49800	48900	51750	49350	235	15200	1000	36500	100	1	23533928	12167	-19.58	1.99	12	0.05	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.18	N	009240	1000	235 억	3340993	N	N	2	N	N
120	20241210	100234	55	60.00	KOSPI200		N	N	N	Y	60	N	52200	1500	2	2.96	471947000	9133	30.79	50100	52300	50100	65900	35500	50700	51674.92	14.20	0	2136	53700	52200	51300	49800	48900	51750	49350	235	15200	1000	36500	100	1	23533928	12285	-19.77	2.01	12	0.04	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.18	N	009240	1000	235 억	3340993	N	N	2	N	N
121	20241210	090237	55	60.00	KOSPI200		N	N	N	Y	60	N	51100	400	2	0.79	45077900	892	3.01	50100	51600	50100	65900	35500	50700	50535.76	14.20	0	443	53700	52200	51300	49800	48900	51750	49350	235	15200	1000	36500	100	1	23533928	12026	-19.35	1.96	12	0.00	-2641.00	26011.00	69000	20240516	-25.94	44950	20240416	13.68	69000	-25.94	20240516	44950	13.68	20240416	69000	-25.94	20240516	44950	13.68	20240416	0.18	N	009240	1000	235 억	3340993	N	N	2	N	N
122	20241209	160233	55	60.00	KOSPI200		N	N	N	Y	60	N	50700	-1700	5	-3.24	1506010200	29581	160.90	52800	52800	50400	68100	36700	52400	50911.45	14.23	0	-6033	54666	53532	52566	51432	50466	53050	50950	235	15700	1000	37720	100	1	23533928	11932	-19.20	1.95	12	0.13	-2641.00	26011.00	69000	20240516	-26.52	44950	20240416	12.79	69000	-26.52	20240516	44950	12.79	20240416	69000	-26.52	20240516	44950	12.79	20240416	0.18	N	009240	1000	235 억	3349951	N	N	2	N	N
123	20241209	150235	55	60.00	KOSPI200		N	N	N	Y	60	N	50900	-1500	5	-2.86	1388092400	27260	148.27	52800	52800	50400	68100	36700	52400	50920.48	14.23	0	-5357	54666	53532	52566	51432	50466	53050	50950	235	15700	1000	37720	100	1	23533928	11979	-19.27	1.96	12	0.12	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.18	N	009240	1000	235 억	3349951	N	N	307	N	N
124	20241209	140235	55	60.00	KOSPI200		N	N	N	Y	60	N	50900	-1500	5	-2.86	1186897700	23300	126.73	52800	52800	50400	68100	36700	52400	50939.82	14.23	0	-4904	54666	53532	52566	51432	50466	53050	50950	235	15700	1000	37720	100	1	23533928	11979	-19.27	1.96	12	0.10	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.18	N	009240	1000	235 억	3349951	N	N	307	N	N
125	20241209	130237	55	60.00	KOSPI200		N	N	N	Y	60	N	50800	-1600	5	-3.05	1088557600	21364	116.20	52800	52800	50400	68100	36700	52400	50952.89	14.23	0	-4689	54666	53532	52566	51432	50466	53050	50950	235	15700	1000	37720	100	1	23533928	11955	-19.24	1.95	12	0.09	-2641.00	26011.00	69000	20240516	-26.38	44950	20240416	13.01	69000	-26.38	20240516	44950	13.01	20240416	69000	-26.38	20240516	44950	13.01	20240416	0.18	N	009240	1000	235 억	3349951	N	N	307	N	N
126	20241209	120235	55	60.00	KOSPI200		N	N	N	Y	60	N	50900	-1500	5	-2.86	1014797300	19912	108.31	52800	52800	50400	68100	36700	52400	50964.11	14.23	0	-4174	54666	53532	52566	51432	50466	53050	50950	235	15700	1000	37720	100	1	23533928	11979	-19.27	1.96	12	0.08	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.18	N	009240	1000	235 억	3349951	N	N	307	N	N
127	20241209	110236	55	60.00	KOSPI200		N	N	N	Y	60	N	50600	-1800	5	-3.44	834751200	16371	89.05	52800	52800	50400	68100	36700	52400	50989.63	14.23	0	-3173	54666	53532	52566	51432	50466	53050	50950	235	15700	1000	37720	100	1	23533928	11908	-19.16	1.95	12	0.07	-2641.00	26011.00	69000	20240516	-26.67	44950	20240416	12.57	69000	-26.67	20240516	44950	12.57	20240416	69000	-26.67	20240516	44950	12.57	20240416	0.18	N	009240	1000	235 억	3349951	N	N	307	N	N
128	20241209	100235	55	60.00	KOSPI200		N	N	N	Y	60	N	50900	-1500	5	-2.86	553633900	10818	58.84	52800	52800	50600	68100	36700	52400	51177.10	14.23	0	-1170	54666	53532	52566	51432	50466	53050	50950	235	15700	1000	37720	100	1	23533928	11979	-19.27	1.96	12	0.05	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.18	N	009240	1000	235 억	3349951	N	N	307	N	N
129	20241209	090234	55	60.00	KOSPI200		N	N	N	Y	60	N	52300	-100	5	-0.19	32964700	628	3.42	52800	52800	52000	68100	36700	52400	52491.56	14.23	0	36	54666	53532	52566	51432	50466	53050	50950	235	15700	1000	37720	100	1	23533928	12308	-19.80	2.01	12	0.00	-2641.00	26011.00	69000	20240516	-24.20	44950	20240416	16.35	69000	-24.20	20240516	44950	16.35	20240416	69000	-24.20	20240516	44950	16.35	20240416	0.18	N	009240	1000	235 억	3349951	N	N	307	N	N
130	20241206	160234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52400	-1000	5	-1.87	966311100	18376	132.30	53700	53700	51600	69400	37400	53400	52585.72	14.26	0	-3753	53933	53666	53133	52866	52333	53800	53000	235	16000	1000	38440	100	1	23533928	12332	-19.84	2.01	12	0.08	-2641.00	26011.00	69000	20240516	-24.06	44950	20240416	16.57	69000	-24.06	20240516	44950	16.57	20240416	69000	-24.06	20240516	44950	16.57	20240416	0.19	N	009240	1000	235 억	3355932	N	N	307	N	N
131	20241206	150233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52600	-800	5	-1.50	855948100	16273	117.16	53700	53700	51600	69400	37400	53400	52599.28	14.26	0	-3032	53933	53666	53133	52866	52333	53800	53000	235	16000	1000	38440	100	1	23533928	12379	-19.92	2.02	12	0.07	-2641.00	26011.00	69000	20240516	-23.77	44950	20240416	17.02	69000	-23.77	20240516	44950	17.02	20240416	69000	-23.77	20240516	44950	17.02	20240416	0.19	N	009240	1000	235 억	3355932	N	N	2	N	N
132	20241206	140233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	-900	5	-1.69	755981600	14368	103.44	53700	53700	51600	69400	37400	53400	52615.65	14.26	0	-2050	53933	53666	53133	52866	52333	53800	53000	235	16000	1000	38440	100	1	23533928	12355	-19.88	2.02	12	0.06	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.19	N	009240	1000	235 억	3355932	N	N	2	N	N
133	20241206	130234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52200	-1200	5	-2.25	646908100	12281	88.42	53700	53700	51600	69400	37400	53400	52675.52	14.26	0	-1236	53933	53666	53133	52866	52333	53800	53000	235	16000	1000	38440	100	1	23533928	12285	-19.77	2.01	12	0.05	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.19	N	009240	1000	235 억	3355932	N	N	2	N	N
134	20241206	120233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52300	-1100	5	-2.06	610727800	11590	83.44	53700	53700	51600	69400	37400	53400	52694.37	14.26	0	-1104	53933	53666	53133	52866	52333	53800	53000	235	16000	1000	38440	100	1	23533928	12308	-19.80	2.01	12	0.05	-2641.00	26011.00	69000	20240516	-24.20	44950	20240416	16.35	69000	-24.20	20240516	44950	16.35	20240416	69000	-24.20	20240516	44950	16.35	20240416	0.19	N	009240	1000	235 억	3355932	N	N	2	N	N
135	20241206	110234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52300	-1100	5	-2.06	480196600	9099	65.51	53700	53700	51600	69400	37400	53400	52774.66	14.26	0	-885	53933	53666	53133	52866	52333	53800	53000	235	16000	1000	38440	100	1	23533928	12308	-19.80	2.01	12	0.04	-2641.00	26011.00	69000	20240516	-24.20	44950	20240416	16.35	69000	-24.20	20240516	44950	16.35	20240416	69000	-24.20	20240516	44950	16.35	20240416	0.19	N	009240	1000	235 억	3355932	N	N	2	N	N
136	20241206	100232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53100	-300	5	-0.56	204380300	3825	27.54	53700	53700	53000	69400	37400	53400	53432.76	14.26	0	-201	53933	53666	53133	52866	52333	53800	53000	235	16000	1000	38440	100	1	23533928	12497	-20.11	2.04	12	0.02	-2641.00	26011.00	69000	20240516	-23.04	44950	20240416	18.13	69000	-23.04	20240516	44950	18.13	20240416	69000	-23.04	20240516	44950	18.13	20240416	0.19	N	009240	1000	235 억	3355932	N	N	2	N	N
137	20241206	090233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53600	200	2	0.37	9043200	169	1.22	53700	53700	53000	69400	37400	53400	53510.06	14.26	0	88	53933	53666	53133	52866	52333	53800	53000	235	16000	1000	38440	100	1	23533928	12614	-20.30	2.06	12	0.00	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.19	N	009240	1000	235 억	3355932	N	N	2	N	N
138	20241205	160230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	200	2	0.38	736235900	13886	59.78	52600	53400	52600	69100	37300	53200	53019.99	14.25	0	-557	55000	54100	53200	52300	51400	53650	51850	235	15900	1000	38300	100	1	23533928	12567	-20.22	2.05	12	0.06	-2641.00	26011.00	69000	20240516	-22.61	44950	20240416	18.80	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	44950	18.80	20240416	0.19	N	009240	1000	235 억	3354246	N	N	2	N	N
139	20241205	150232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53300	100	2	0.19	659349600	12443	53.57	52600	53400	52600	69100	37300	53200	52989.60	14.25	0	-491	55000	54100	53200	52300	51400	53650	51850	235	15900	1000	38300	100	1	23533928	12544	-20.18	2.05	12	0.05	-2641.00	26011.00	69000	20240516	-22.75	44950	20240416	18.58	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	44950	18.58	20240416	0.19	N	009240	1000	235 억	3354246	N	N	2	N	N
140	20241205	140231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	-200	5	-0.38	525698500	9927	42.74	52600	53400	52600	69100	37300	53200	52956.43	14.25	0	-954	55000	54100	53200	52300	51400	53650	51850	235	15900	1000	38300	100	1	23533928	12473	-20.07	2.04	12	0.04	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.19	N	009240	1000	235 억	3354246	N	N	2	N	N
141	20241205	130231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52900	-300	5	-0.56	464754000	8774	37.78	52600	53400	52600	69100	37300	53200	52969.46	14.25	0	-898	55000	54100	53200	52300	51400	53650	51850	235	15900	1000	38300	100	1	23533928	12449	-20.03	2.03	12	0.04	-2641.00	26011.00	69000	20240516	-23.33	44950	20240416	17.69	69000	-23.33	20240516	44950	17.69	20240416	69000	-23.33	20240516	44950	17.69	20240416	0.19	N	009240	1000	235 억	3354246	N	N	2	N	N
142	20241205	120232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52800	-400	5	-0.75	339946400	6409	27.59	52600	53400	52600	69100	37300	53200	53042.03	14.25	0	-440	55000	54100	53200	52300	51400	53650	51850	235	15900	1000	38300	100	1	23533928	12426	-19.99	2.03	12	0.03	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.19	N	009240	1000	235 억	3354246	N	N	2	N	N
143	20241205	110230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	-200	5	-0.38	247574200	4666	20.09	52600	53400	52600	69100	37300	53200	53059.19	14.25	0	-361	55000	54100	53200	52300	51400	53650	51850	235	15900	1000	38300	100	1	23533928	12473	-20.07	2.04	12	0.02	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.19	N	009240	1000	235 억	3354246	N	N	2	N	N
144	20241205	100230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53200	0	3	0.00	139827400	2635	11.34	52600	53400	52600	69100	37300	53200	53065.43	14.25	0	-151	55000	54100	53200	52300	51400	53650	51850	235	15900	1000	38300	100	1	23533928	12520	-20.14	2.05	12	0.01	-2641.00	26011.00	69000	20240516	-22.90	44950	20240416	18.35	69000	-22.90	20240516	44950	18.35	20240416	69000	-22.90	20240516	44950	18.35	20240416	0.19	N	009240	1000	235 억	3354246	N	N	2	N	N
145	20241205	090230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52800	-400	5	-0.75	9695800	184	0.79	52600	52800	52600	69100	37300	53200	52694.57	14.25	0	4	55000	54100	53200	52300	51400	53650	51850	235	15900	1000	38300	100	1	23533928	12426	-19.99	2.03	12	0.00	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.19	N	009240	1000	235 억	3354246	N	N	2	N	N
146	20241204	160227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53200	-900	5	-1.66	1235430400	23205	93.55	53900	54100	52300	70300	37900	54100	53239.92	14.25	0	735	55300	54700	54200	53600	53100	54450	53350	235	16200	1000	38950	100	1	23533928	12520	-20.14	2.05	12	0.10	-2641.00	26011.00	69000	20240516	-22.90	44950	20240416	18.35	69000	-22.90	20240516	44950	18.35	20240416	69000	-22.90	20240516	44950	18.35	20240416	0.20	N	009240	1000	235 억	3353383	N	N	2	N	N
147	20241204	150228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53300	-800	5	-1.48	1149394900	21589	87.04	53900	54100	52300	70300	37900	54100	53239.84	14.25	0	688	55300	54700	54200	53600	53100	54450	53350	235	16200	1000	38950	100	1	23533928	12544	-20.18	2.05	12	0.09	-2641.00	26011.00	69000	20240516	-22.75	44950	20240416	18.58	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	44950	18.58	20240416	0.20	N	009240	1000	235 억	3353383	N	N	8	N	N
148	20241204	140228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	-1100	5	-2.03	1067953300	20057	80.86	53900	54100	52300	70300	37900	54100	53245.91	14.25	0	1003	55300	54700	54200	53600	53100	54450	53350	235	16200	1000	38950	100	1	23533928	12473	-20.07	2.04	12	0.09	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.20	N	009240	1000	235 억	3353383	N	N	8	N	N
149	20241204	130228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53300	-800	5	-1.48	991514900	18617	75.06	53900	54100	52300	70300	37900	54100	53258.58	14.25	0	1433	55300	54700	54200	53600	53100	54450	53350	235	16200	1000	38950	100	1	23533928	12544	-20.18	2.05	12	0.08	-2641.00	26011.00	69000	20240516	-22.75	44950	20240416	18.58	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	44950	18.58	20240416	0.20	N	009240	1000	235 억	3353383	N	N	8	N	N
150	20241204	120228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	-1100	5	-2.03	925008500	17365	70.01	53900	54100	52300	70300	37900	54100	53268.56	14.25	0	1707	55300	54700	54200	53600	53100	54450	53350	235	16200	1000	38950	100	1	23533928	12473	-20.07	2.04	12	0.07	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.20	N	009240	1000	235 억	3353383	N	N	8	N	N
151	20241204	110225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	-1100	5	-2.03	685910800	12824	51.70	53900	54100	53000	70300	37900	54100	53486.49	14.25	0	262	55300	54700	54200	53600	53100	54450	53350	235	16200	1000	38950	100	1	23533928	12473	-20.07	2.04	12	0.05	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.20	N	009240	1000	235 억	3353383	N	N	8	N	N
152	20241204	100224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53800	-300	5	-0.55	415710100	7744	31.22	53900	54100	53200	70300	37900	54100	53681.57	14.25	0	90	55300	54700	54200	53600	53100	54450	53350	235	16200	1000	38950	100	1	23533928	12661	-20.37	2.07	12	0.03	-2641.00	26011.00	69000	20240516	-22.03	44950	20240416	19.69	69000	-22.03	20240516	44950	19.69	20240416	69000	-22.03	20240516	44950	19.69	20240416	0.20	N	009240	1000	235 억	3353383	N	N	8	N	N
153	20241204	090228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53500	-600	5	-1.11	84139000	1564	6.31	53900	54000	53500	70300	37900	54100	53797.31	14.25	0	804	55300	54700	54200	53600	53100	54450	53350	235	16200	1000	38950	100	1	23533928	12591	-20.26	2.06	12	0.01	-2641.00	26011.00	69000	20240516	-22.46	44950	20240416	19.02	69000	-22.46	20240516	44950	19.02	20240416	69000	-22.46	20240516	44950	19.02	20240416	0.20	N	009240	1000	235 억	3353383	N	N	8	N	N
154	20241203	160237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	600	2	1.12	1345493400	24775	126.37	54300	54800	53700	69500	37500	53500	54308.82	14.23	0	5971	54966	54232	53566	52832	52166	53900	52500	235	16000	1000	38520	100	1	23533928	12732	-20.48	2.08	12	0.11	-2641.00	26011.00	69000	20240516	-21.59	44950	20240416	20.36	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	44950	20.36	20240416	0.20	N	009240	1000	235 억	3348668	N	N	8	N	N
155	20241203	150242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54300	800	2	1.50	1215064100	22366	114.08	54300	54800	53700	69500	37500	53500	54326.39	14.23	0	5879	54966	54232	53566	52832	52166	53900	52500	235	16000	1000	38520	100	1	23533928	12779	-20.56	2.09	12	0.10	-2641.00	26011.00	69000	20240516	-21.30	44950	20240416	20.80	69000	-21.30	20240516	44950	20.80	20240416	69000	-21.30	20240516	44950	20.80	20240416	0.20	N	009240	1000	235 억	3348668	N	N	10	N	N
156	20241203	140237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54300	800	2	1.50	1085052000	19970	101.86	54300	54800	53700	69500	37500	53500	54334.10	14.23	0	5955	54966	54232	53566	52832	52166	53900	52500	235	16000	1000	38520	100	1	23533928	12779	-20.56	2.09	12	0.08	-2641.00	26011.00	69000	20240516	-21.30	44950	20240416	20.80	69000	-21.30	20240516	44950	20.80	20240416	69000	-21.30	20240516	44950	20.80	20240416	0.20	N	009240	1000	235 억	3348668	N	N	10	N	N
157	20241203	130238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54400	900	2	1.68	901602600	16602	84.68	54300	54800	53700	69500	37500	53500	54306.87	14.23	0	4848	54966	54232	53566	52832	52166	53900	52500	235	16000	1000	38520	100	1	23533928	12802	-20.60	2.09	12	0.07	-2641.00	26011.00	69000	20240516	-21.16	44950	20240416	21.02	69000	-21.16	20240516	44950	21.02	20240416	69000	-21.16	20240516	44950	21.02	20240416	0.20	N	009240	1000	235 억	3348668	N	N	10	N	N
158	20241203	120248	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54400	900	2	1.68	799820400	14732	75.14	54300	54800	53700	69500	37500	53500	54291.37	14.23	0	4682	54966	54232	53566	52832	52166	53900	52500	235	16000	1000	38520	100	1	23533928	12802	-20.60	2.09	12	0.06	-2641.00	26011.00	69000	20240516	-21.16	44950	20240416	21.02	69000	-21.16	20240516	44950	21.02	20240416	69000	-21.16	20240516	44950	21.02	20240416	0.20	N	009240	1000	235 억	3348668	N	N	10	N	N
159	20241203	110238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54500	1000	2	1.87	680132200	12534	63.93	54300	54800	53700	69500	37500	53500	54262.98	14.23	0	4792	54966	54232	53566	52832	52166	53900	52500	235	16000	1000	38520	100	1	23533928	12826	-20.64	2.10	12	0.05	-2641.00	26011.00	69000	20240516	-21.01	44950	20240416	21.25	69000	-21.01	20240516	44950	21.25	20240416	69000	-21.01	20240516	44950	21.25	20240416	0.20	N	009240	1000	235 억	3348668	N	N	10	N	N
160	20241203	100230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54000	500	2	0.93	188863700	3498	17.84	54300	54300	53700	69500	37500	53500	53991.91	14.23	0	621	54966	54232	53566	52832	52166	53900	52500	235	16000	1000	38520	100	1	23533928	12708	-20.45	2.08	12	0.01	-2641.00	26011.00	69000	20240516	-21.74	44950	20240416	20.13	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	44950	20.13	20240416	0.20	N	009240	1000	235 억	3348668	N	N	10	N	N
161	20241203	090230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	600	2	1.12	30366100	561	2.86	54300	54300	53800	69500	37500	53500	54128.52	14.23	0	51	54966	54232	53566	52832	52166	53900	52500	235	16000	1000	38520	100	1	23533928	12732	-20.48	2.08	12	0.00	-2641.00	26011.00	69000	20240516	-21.59	44950	20240416	20.36	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	44950	20.36	20240416	0.20	N	009240	1000	235 억	3348668	N	N	10	N	N
162	20241202	160224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53500	-400	5	-0.74	1044948900	19574	74.39	54200	54300	52900	70000	37800	53900	53383.81	14.31	0	1492	55833	54866	54033	53066	52233	54450	52650	235	16100	1000	38800	100	1	23533928	12591	-20.26	2.06	12	0.08	-2641.00	26011.00	69000	20240516	-22.46	44950	20240416	19.02	69000	-22.46	20240516	44950	19.02	20240416	69000	-22.46	20240516	44950	19.02	20240416	0.19	N	009240	1000	235 억	3366906	N	N	10	N	N
163	20241202	150233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53600	-300	5	-0.56	957556900	17941	68.19	54200	54300	52900	70000	37800	53900	53371.99	14.31	0	1157	55833	54866	54033	53066	52233	54450	52650	235	16100	1000	38800	100	1	23533928	12614	-20.30	2.06	12	0.08	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.19	N	009240	1000	235 억	3366906	N	N	1	N	N
164	20241202	140232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53600	-300	5	-0.56	794673700	14900	56.63	54200	54300	52900	70000	37800	53900	53333.08	14.31	0	1436	55833	54866	54033	53066	52233	54450	52650	235	16100	1000	38800	100	1	23533928	12614	-20.30	2.06	12	0.06	-2641.00	26011.00	69000	20240516	-22.32	44950	20240416	19.24	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	44950	19.24	20240416	0.19	N	009240	1000	235 억	3366906	N	N	1	N	N
165	20241202	130235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52900	-1000	5	-1.86	681528000	12779	48.57	54200	54300	52900	70000	37800	53900	53331.03	14.31	0	1088	55833	54866	54033	53066	52233	54450	52650	235	16100	1000	38800	100	1	23533928	12449	-20.03	2.03	12	0.05	-2641.00	26011.00	69000	20240516	-23.33	44950	20240416	17.69	69000	-23.33	20240516	44950	17.69	20240416	69000	-23.33	20240516	44950	17.69	20240416	0.19	N	009240	1000	235 억	3366906	N	N	1	N	N
166	20241202	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53100	-800	5	-1.48	603297700	11304	42.96	54200	54300	53000	70000	37800	53900	53369.39	14.31	0	1193	55833	54866	54033	53066	52233	54450	52650	235	16100	1000	38800	100	1	23533928	12497	-20.11	2.04	12	0.05	-2641.00	26011.00	69000	20240516	-23.04	44950	20240416	18.13	69000	-23.04	20240516	44950	18.13	20240416	69000	-23.04	20240516	44950	18.13	20240416	0.19	N	009240	1000	235 억	3366906	N	N	1	N	N
167	20241202	110226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53300	-600	5	-1.11	542367500	10158	38.61	54200	54300	53000	70000	37800	53900	53392.19	14.31	0	1193	55833	54866	54033	53066	52233	54450	52650	235	16100	1000	38800	100	1	23533928	12544	-20.18	2.05	12	0.04	-2641.00	26011.00	69000	20240516	-22.75	44950	20240416	18.58	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	44950	18.58	20240416	0.19	N	009240	1000	235 억	3366906	N	N	1	N	N
168	20241202	100226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	-500	5	-0.93	375154800	7017	26.67	54200	54300	53000	70000	37800	53900	53462.52	14.31	0	1015	55833	54866	54033	53066	52233	54450	52650	235	16100	1000	38800	100	1	23533928	12567	-20.22	2.05	12	0.03	-2641.00	26011.00	69000	20240516	-22.61	44950	20240416	18.80	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	44950	18.80	20240416	0.19	N	009240	1000	235 억	3366906	N	N	1	N	N
169	20241202	090227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54000	100	2	0.19	26472500	489	1.86	54200	54300	53900	70000	37800	53900	54145.53	14.31	0	87	55833	54866	54033	53066	52233	54450	52650	235	16100	1000	38800	100	1	23533928	12708	-20.45	2.08	12	0.00	-2641.00	26011.00	69000	20240516	-21.74	44950	20240416	20.13	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	44950	20.13	20240416	0.19	N	009240	1000	235 억	3366906	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History