KissMeData/008770/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1913337900	51907	64.84	36200	37200	36100	47900	25800	36850	36860.48	12.16	10518	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4773264	N	N	1325	N	N
3	20241231	150243	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1913337900	51907	64.84	36200	37200	36100	47900	25800	36850	36860.48	12.16	10518	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4773264	N	N	1325	N	N
4	20241231	140241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1913337900	51907	64.84	36200	37200	36100	47900	25800	36850	36860.48	12.16	10518	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4773264	N	N	1325	N	N
5	20241231	130241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1913337900	51907	64.84	36200	37200	36100	47900	25800	36850	36860.48	12.16	10518	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4773264	N	N	1325	N	N
6	20241231	120241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1913337900	51907	64.84	36200	37200	36100	47900	25800	36850	36860.48	12.16	10518	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4773264	N	N	1325	N	N
7	20241231	110241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1913337900	51907	64.84	36200	37200	36100	47900	25800	36850	36860.48	12.16	10518	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4773264	N	N	1325	N	N
8	20241231	100243	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1913337900	51907	64.84	36200	37200	36100	47900	25800	36850	36860.48	12.16	10518	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4773264	N	N	1325	N	N
9	20241231	090243	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1913337900	51907	64.84	36200	37200	36100	47900	25800	36850	36860.48	12.16	10518	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4773264	N	N	1325	N	N
10	20241230	160240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1900128050	51549	64.39	36200	37200	36100	47900	25800	36850	36860.48	12.13	0	12318	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4762746	N	N	1325	N	N
11	20241230	150242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	37100	250	2	0.68	1642733500	44582	55.69	36200	37200	36100	47900	25800	36850	36847.46	12.13	0	12498	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14561	17.26	2.08	12	0.11	2149.00	17823.00	66200	20231220	-43.96	35900	20241209	3.34	65800	-43.62	20240102	35900	3.34	20241209	65800	-43.62	20240102	35900	3.34	20241209	1.19	N	008770	5000	1962 억	4762746	N	N	611	N	N
12	20241230	140241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36950	100	2	0.27	1446277000	39268	49.05	36200	37200	36100	47900	25800	36850	36830.93	12.13	0	11636	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14502	17.19	2.07	12	0.10	2149.00	17823.00	66200	20231220	-44.18	35900	20241209	2.92	65800	-43.84	20240102	35900	2.92	20241209	65800	-43.84	20240102	35900	2.92	20241209	1.19	N	008770	5000	1962 억	4762746	N	N	611	N	N
13	20241230	130241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	37000	150	2	0.41	1326648100	36027	45.00	36200	37200	36100	47900	25800	36850	36823.72	12.13	0	11172	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14522	17.22	2.08	12	0.09	2149.00	17823.00	66200	20231220	-44.11	35900	20241209	3.06	65800	-43.77	20240102	35900	3.06	20241209	65800	-43.77	20240102	35900	3.06	20241209	1.19	N	008770	5000	1962 억	4762746	N	N	611	N	N
14	20241230	120240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36900	50	2	0.14	1124991950	30572	38.19	36200	37200	36100	47900	25800	36850	36798.11	12.13	0	9008	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14483	17.17	2.07	12	0.08	2149.00	17823.00	66200	20231220	-44.26	35900	20241209	2.79	65800	-43.92	20240102	35900	2.79	20241209	65800	-43.92	20240102	35900	2.79	20241209	1.19	N	008770	5000	1962 억	4762746	N	N	611	N	N
15	20241230	110241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	37050	200	2	0.54	912157600	24808	30.99	36200	37200	36100	47900	25800	36850	36768.69	12.13	0	7529	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14541	17.24	2.08	12	0.06	2149.00	17823.00	66200	20231220	-44.03	35900	20241209	3.20	65800	-43.69	20240102	35900	3.20	20241209	65800	-43.69	20240102	35900	3.20	20241209	1.19	N	008770	5000	1962 억	4762746	N	N	611	N	N
16	20241230	100242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36950	100	2	0.27	649016450	17705	22.12	36200	37050	36100	47900	25800	36850	36657.24	12.13	0	6240	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14502	17.19	2.07	12	0.05	2149.00	17823.00	66200	20231220	-44.18	35900	20241209	2.92	65800	-43.84	20240102	35900	2.92	20241209	65800	-43.84	20240102	35900	2.92	20241209	1.19	N	008770	5000	1962 억	4762746	N	N	611	N	N
17	20241230	090242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	36500	-350	5	-0.95	169411200	4671	5.83	36200	36650	36100	47900	25800	36850	36268.72	12.13	0	1569	38083	37466	37083	36466	36083	37275	36275	1962	11050	5000	27260	50	1	39248121	14326	16.98	2.05	12	0.01	2149.00	17823.00	66200	20231220	-44.86	35900	20241209	1.67	65800	-44.53	20240102	35900	1.67	20241209	65800	-44.53	20240102	35900	1.67	20241209	1.19	N	008770	5000	1962 억	4762746	N	N	611	N	N
18	20241227	160240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	36850	-700	5	-1.86	2927714500	79208	60.11	37700	37700	36700	48800	26300	37550	36962.54	12.14	0	-5776	39350	38450	38000	37100	36650	38225	36875	1962	11250	5000	27780	50	1	39248121	14463	17.15	2.07	12	0.20	2149.00	17823.00	66200	20231220	-44.34	35900	20241209	2.65	65800	-44.00	20240102	35900	2.65	20241209	65800	-44.00	20240102	35900	2.65	20241209	1.18	N	008770	5000	1962 억	4764831	N	N	611	N	N
19	20241227	150239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	36850	-700	5	-1.86	2666218600	72120	54.73	37700	37700	36700	48800	26300	37550	36969.09	12.14	0	-8526	39350	38450	38000	37100	36650	38225	36875	1962	11250	5000	27780	50	1	39248121	14463	17.15	2.07	12	0.18	2149.00	17823.00	66200	20231220	-44.34	35900	20241209	2.65	65800	-44.00	20240102	35900	2.65	20241209	65800	-44.00	20240102	35900	2.65	20241209	1.18	N	008770	5000	1962 억	4764831	N	N	895	N	N
20	20241227	140242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	36850	-700	5	-1.86	2280075850	61633	46.77	37700	37700	36700	48800	26300	37550	36994.27	12.14	0	-10951	39350	38450	38000	37100	36650	38225	36875	1962	11250	5000	27780	50	1	39248121	14463	17.15	2.07	12	0.16	2149.00	17823.00	66200	20231220	-44.34	35900	20241209	2.65	65800	-44.00	20240102	35900	2.65	20241209	65800	-44.00	20240102	35900	2.65	20241209	1.18	N	008770	5000	1962 억	4764831	N	N	895	N	N
21	20241227	130241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	36850	-700	5	-1.86	1841970900	49716	37.73	37700	37700	36750	48800	26300	37550	37049.72	12.14	0	-12464	39350	38450	38000	37100	36650	38225	36875	1962	11250	5000	27780	50	1	39248121	14463	17.15	2.07	12	0.13	2149.00	17823.00	66200	20231220	-44.34	35900	20241209	2.65	65800	-44.00	20240102	35900	2.65	20241209	65800	-44.00	20240102	35900	2.65	20241209	1.18	N	008770	5000	1962 억	4764831	N	N	895	N	N
22	20241227	120240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	36800	-750	5	-2.00	1654555250	44631	33.87	37700	37700	36750	48800	26300	37550	37071.73	12.14	0	-11770	39350	38450	38000	37100	36650	38225	36875	1962	11250	5000	27780	50	1	39248121	14443	17.12	2.06	12	0.11	2149.00	17823.00	66200	20231220	-44.41	35900	20241209	2.51	65800	-44.07	20240102	35900	2.51	20241209	65800	-44.07	20240102	35900	2.51	20241209	1.18	N	008770	5000	1962 억	4764831	N	N	895	N	N
23	20241227	110240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	36850	-700	5	-1.86	1319324450	35528	26.96	37700	37700	36850	48800	26300	37550	37134.62	12.14	0	-8601	39350	38450	38000	37100	36650	38225	36875	1962	11250	5000	27780	50	1	39248121	14463	17.15	2.07	12	0.09	2149.00	17823.00	66200	20231220	-44.34	35900	20241209	2.65	65800	-44.00	20240102	35900	2.65	20241209	65800	-44.00	20240102	35900	2.65	20241209	1.18	N	008770	5000	1962 억	4764831	N	N	895	N	N
24	20241227	100240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37250	-300	5	-0.80	767700400	20624	15.65	37700	37700	37000	48800	26300	37550	37223.42	12.14	0	-5644	39350	38450	38000	37100	36650	38225	36875	1962	11250	5000	27780	50	1	39248121	14620	17.33	2.09	12	0.05	2149.00	17823.00	66200	20231220	-43.73	35900	20241209	3.76	65800	-43.39	20240102	35900	3.76	20241209	65800	-43.39	20240102	35900	3.76	20241209	1.18	N	008770	5000	1962 억	4764831	N	N	895	N	N
25	20241227	090242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37550	0	3	0.00	88712150	2362	1.79	37700	37700	37400	48800	26300	37550	37558.11	12.14	0	-159	39350	38450	38000	37100	36650	38225	36875	1962	11250	5000	27780	50	1	39248121	14738	17.47	2.11	12	0.01	2149.00	17823.00	66200	20231220	-43.28	35900	20241209	4.60	65800	-42.93	20240102	35900	4.60	20241209	65800	-42.93	20240102	35900	4.60	20241209	1.18	N	008770	5000	1962 억	4764831	N	N	895	N	N
26	20241226	160240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37550	-700	5	-1.83	4974443350	130953	199.64	38200	38900	37550	49700	26800	38250	37988.47	12.90	0	-6912	38883	38566	38333	38016	37783	38450	37900	1962	11450	5000	28300	50	1	39248121	14738	17.47	2.11	12	0.33	2149.00	17823.00	66200	20231220	-43.28	35900	20241209	4.60	65800	-42.93	20240102	35900	4.60	20241209	65800	-42.93	20240102	35900	4.60	20241209	1.19	N	008770	5000	1962 억	5064184	N	N	895	N	N
27	20241226	150239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37650	-600	5	-1.57	4478002400	117741	179.50	38200	38900	37600	49700	26800	38250	38032.65	12.90	0	-7120	38883	38566	38333	38016	37783	38450	37900	1962	11450	5000	28300	50	1	39248121	14777	17.52	2.11	12	0.30	2149.00	17823.00	66200	20231220	-43.13	35900	20241209	4.87	65800	-42.78	20240102	35900	4.87	20241209	65800	-42.78	20240102	35900	4.87	20241209	1.19	N	008770	5000	1962 억	5064184	N	N	237	N	N
28	20241226	140239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37800	-450	5	-1.18	3972759150	104325	159.05	38200	38900	37650	49700	26800	38250	38080.61	12.90	0	-7269	38883	38566	38333	38016	37783	38450	37900	1962	11450	5000	28300	50	1	39248121	14836	17.59	2.12	12	0.27	2149.00	17823.00	66200	20231220	-42.90	35900	20241209	5.29	65800	-42.55	20240102	35900	5.29	20241209	65800	-42.55	20240102	35900	5.29	20241209	1.19	N	008770	5000	1962 억	5064184	N	N	237	N	N
29	20241226	130240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37950	-300	5	-0.78	3623446200	95099	144.98	38200	38900	37650	49700	26800	38250	38101.83	12.90	0	-8225	38883	38566	38333	38016	37783	38450	37900	1962	11450	5000	28300	50	1	39248121	14895	17.66	2.13	12	0.24	2149.00	17823.00	66200	20231220	-42.67	35900	20241209	5.71	65800	-42.33	20240102	35900	5.71	20241209	65800	-42.33	20240102	35900	5.71	20241209	1.19	N	008770	5000	1962 억	5064184	N	N	237	N	N
30	20241226	120240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38050	-200	5	-0.52	3305702950	86730	132.22	38200	38900	37650	49700	26800	38250	38114.87	12.90	0	-7945	38883	38566	38333	38016	37783	38450	37900	1962	11450	5000	28300	50	1	39248121	14934	17.71	2.13	12	0.22	2149.00	17823.00	66200	20231220	-42.52	35900	20241209	5.99	65800	-42.17	20240102	35900	5.99	20241209	65800	-42.17	20240102	35900	5.99	20241209	1.19	N	008770	5000	1962 억	5064184	N	N	237	N	N
31	20241226	110239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37750	-500	5	-1.31	955243600	25171	38.37	38200	38450	37700	49700	26800	38250	37950.16	12.90	0	-1881	38883	38566	38333	38016	37783	38450	37900	1962	11450	5000	28300	50	1	39248121	14816	17.57	2.12	12	0.06	2149.00	17823.00	66200	20231220	-42.98	35900	20241209	5.15	65800	-42.63	20240102	35900	5.15	20241209	65800	-42.63	20240102	35900	5.15	20241209	1.19	N	008770	5000	1962 억	5064184	N	N	237	N	N
32	20241226	100239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37900	-350	5	-0.92	671850750	17682	26.96	38200	38450	37700	49700	26800	38250	37996.31	12.90	0	-11	38883	38566	38333	38016	37783	38450	37900	1962	11450	5000	28300	50	1	39248121	14875	17.64	2.13	12	0.05	2149.00	17823.00	66200	20231220	-42.75	35900	20241209	5.57	65800	-42.40	20240102	35900	5.57	20241209	65800	-42.40	20240102	35900	5.57	20241209	1.19	N	008770	5000	1962 억	5064184	N	N	237	N	N
33	20241226	090239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38450	200	2	0.52	55192900	1443	2.20	38200	38450	38150	49700	26800	38250	38248.72	12.90	0	416	38883	38566	38333	38016	37783	38450	37900	1962	11450	5000	28300	50	1	39248121	15091	17.89	2.16	12	0.00	2149.00	17823.00	66200	20231220	-41.92	35900	20241209	7.10	65800	-41.57	20240102	35900	7.10	20241209	65800	-41.57	20240102	35900	7.10	20241209	1.19	N	008770	5000	1962 억	5064184	N	N	237	N	N
34	20241224	160240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	0	3	0.00	2515485850	65520	99.95	38300	38650	38100	49700	26800	38250	38392.89	12.89	0	15701	38750	38500	38050	37800	37350	38625	37925	1962	11450	5000	28300	50	1	39248121	15012	17.80	2.15	12	0.17	2149.00	17823.00	66200	20231215	-42.22	35900	20241209	6.55	65800	-41.87	20240102	35900	6.55	20241209	65800	-41.87	20240102	35900	6.55	20241209	1.17	N	008770	5000	1962 억	5060709	N	N	218	N	N
35	20241224	150239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38150	-100	5	-0.26	2311839600	60188	91.82	38300	38650	38150	49700	26800	38250	38410.32	12.89	0	13721	38750	38500	38050	37800	37350	38625	37925	1962	11450	5000	28300	50	1	39248121	14973	17.75	2.14	12	0.15	2149.00	17823.00	66200	20231215	-42.37	35900	20241209	6.27	65800	-42.02	20240102	35900	6.27	20241209	65800	-42.02	20240102	35900	6.27	20241209	1.17	N	008770	5000	1962 억	5060709	N	N	994	N	N
36	20241224	140238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38450	200	2	0.52	1904902200	49550	75.59	38300	38650	38150	49700	26800	38250	38444.05	12.89	0	12507	38750	38500	38050	37800	37350	38625	37925	1962	11450	5000	28300	50	1	39248121	15091	17.89	2.16	12	0.13	2149.00	17823.00	66200	20231215	-41.92	35900	20241209	7.10	65800	-41.57	20240102	35900	7.10	20241209	65800	-41.57	20240102	35900	7.10	20241209	1.17	N	008770	5000	1962 억	5060709	N	N	994	N	N
37	20241224	130239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38500	250	2	0.65	1656190300	43088	65.73	38300	38650	38150	49700	26800	38250	38437.40	12.89	0	11063	38750	38500	38050	37800	37350	38625	37925	1962	11450	5000	28300	50	1	39248121	15111	17.92	2.16	12	0.11	2149.00	17823.00	66200	20231215	-41.84	35900	20241209	7.24	65800	-41.49	20240102	35900	7.24	20241209	65800	-41.49	20240102	35900	7.24	20241209	1.17	N	008770	5000	1962 억	5060709	N	N	994	N	N
38	20241224	120238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38500	250	2	0.65	1430075200	37208	56.76	38300	38650	38150	49700	26800	38250	38434.63	12.89	0	9790	38750	38500	38050	37800	37350	38625	37925	1962	11450	5000	28300	50	1	39248121	15111	17.92	2.16	12	0.09	2149.00	17823.00	66200	20231215	-41.84	35900	20241209	7.24	65800	-41.49	20240102	35900	7.24	20241209	65800	-41.49	20240102	35900	7.24	20241209	1.17	N	008770	5000	1962 억	5060709	N	N	994	N	N
39	20241224	110240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38450	200	2	0.52	1261230700	32818	50.06	38300	38650	38150	49700	26800	38250	38431.08	12.89	0	8312	38750	38500	38050	37800	37350	38625	37925	1962	11450	5000	28300	50	1	39248121	15091	17.89	2.16	12	0.08	2149.00	17823.00	66200	20231215	-41.92	35900	20241209	7.10	65800	-41.57	20240102	35900	7.10	20241209	65800	-41.57	20240102	35900	7.10	20241209	1.17	N	008770	5000	1962 억	5060709	N	N	994	N	N
40	20241224	100239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38350	100	2	0.26	933202600	24301	37.07	38300	38600	38150	49700	26800	38250	38401.84	12.89	0	7206	38750	38500	38050	37800	37350	38625	37925	1962	11450	5000	28300	50	1	39248121	15052	17.85	2.15	12	0.06	2149.00	17823.00	66200	20231215	-42.07	35900	20241209	6.82	65800	-41.72	20240102	35900	6.82	20241209	65800	-41.72	20240102	35900	6.82	20241209	1.17	N	008770	5000	1962 억	5060709	N	N	994	N	N
41	20241224	090240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38300	50	2	0.13	93664800	2448	3.73	38300	38300	38150	49700	26800	38250	38261.78	12.89	0	36	38750	38500	38050	37800	37350	38625	37925	1962	11450	5000	28300	50	1	39248121	15032	17.82	2.15	12	0.01	2149.00	17823.00	66200	20231215	-42.15	35900	20241209	6.69	65800	-41.79	20240102	35900	6.69	20241209	65800	-41.79	20240102	35900	6.69	20241209	1.17	N	008770	5000	1962 억	5060709	N	N	994	N	N
42	20241223	160238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	250	2	0.66	2486639750	65357	68.35	38100	38300	37600	49400	26600	38000	38046.59	12.86	-2842	11748	39033	38516	37883	37366	36733	38200	37050	1962	11400	5000	28120	50	1	39248121	15012	17.80	2.15	12	0.17	2149.00	17823.00	66200	20231215	-42.22	35900	20241209	6.55	65800	-41.87	20240102	35900	6.55	20241209	65800	-41.87	20240102	35900	6.55	20241209	1.15	N	008770	5000	1962 억	5047056	N	N	994	N	N
43	20241223	150239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38050	50	2	0.13	2178547250	57284	59.91	38100	38300	37600	49400	26600	38000	38030.64	12.86	-2842	9526	39033	38516	37883	37366	36733	38200	37050	1962	11400	5000	28120	50	1	39248121	14934	17.71	2.13	12	0.15	2149.00	17823.00	66200	20231215	-42.52	35900	20241209	5.99	65800	-42.17	20240102	35900	5.99	20241209	65800	-42.17	20240102	35900	5.99	20241209	1.15	N	008770	5000	1962 억	5047056	N	N	700	N	N
44	20241223	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38200	200	2	0.53	1699803400	44752	46.80	38100	38300	37600	49400	26600	38000	37982.73	12.86	-2842	7399	39033	38516	37883	37366	36733	38200	37050	1962	11400	5000	28120	50	1	39248121	14993	17.78	2.14	12	0.11	2149.00	17823.00	66200	20231215	-42.30	35900	20241209	6.41	65800	-41.95	20240102	35900	6.41	20241209	65800	-41.95	20240102	35900	6.41	20241209	1.15	N	008770	5000	1962 억	5047056	N	N	700	N	N
45	20241223	130238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38000	0	3	0.00	1433877250	37786	39.52	38100	38200	37600	49400	26600	38000	37947.31	12.86	-2842	5102	39033	38516	37883	37366	36733	38200	37050	1962	11400	5000	28120	50	1	39248121	14914	17.68	2.13	12	0.10	2149.00	17823.00	66200	20231215	-42.60	35900	20241209	5.85	65800	-42.25	20240102	35900	5.85	20241209	65800	-42.25	20240102	35900	5.85	20241209	1.15	N	008770	5000	1962 억	5047056	N	N	700	N	N
46	20241223	120238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38100	100	2	0.26	1285632600	33892	35.44	38100	38200	37600	49400	26600	38000	37933.21	12.86	-2842	5493	39033	38516	37883	37366	36733	38200	37050	1962	11400	5000	28120	50	1	39248121	14954	17.73	2.14	12	0.09	2149.00	17823.00	66200	20231215	-42.45	35900	20241209	6.13	65800	-42.10	20240102	35900	6.13	20241209	65800	-42.10	20240102	35900	6.13	20241209	1.15	N	008770	5000	1962 억	5047056	N	N	700	N	N
47	20241223	110238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38200	200	2	0.53	1050780750	27723	28.99	38100	38200	37600	49400	26600	38000	37902.83	12.86	-2842	4121	39033	38516	37883	37366	36733	38200	37050	1962	11400	5000	28120	50	1	39248121	14993	17.78	2.14	12	0.07	2149.00	17823.00	66200	20231215	-42.30	35900	20241209	6.41	65800	-41.95	20240102	35900	6.41	20241209	65800	-41.95	20240102	35900	6.41	20241209	1.15	N	008770	5000	1962 억	5047056	N	N	700	N	N
48	20241223	100237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37800	-200	5	-0.53	589453400	15597	16.31	38100	38100	37600	49400	26600	38000	37792.66	12.86	-2842	-2991	39033	38516	37883	37366	36733	38200	37050	1962	11400	5000	28120	50	1	39248121	14836	17.59	2.12	12	0.04	2149.00	17823.00	66200	20231215	-42.90	35900	20241209	5.29	65800	-42.55	20240102	35900	5.29	20241209	65800	-42.55	20240102	35900	5.29	20241209	1.15	N	008770	5000	1962 억	5047056	N	N	700	N	N
49	20241223	090238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37900	-100	5	-0.26	63670850	1674	1.75	38100	38100	37900	49400	26600	38000	38035.28	12.86	-2842	-981	39033	38516	37883	37366	36733	38200	37050	1962	11400	5000	28120	50	1	39248121	14875	17.64	2.13	12	0.00	2149.00	17823.00	66200	20231215	-42.75	35900	20241209	5.57	65800	-42.40	20240102	35900	5.57	20241209	65800	-42.40	20240102	35900	5.57	20241209	1.15	N	008770	5000	1962 억	5047056	N	N	700	N	N
50	20241220	160236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38000	-400	5	-1.04	3592857400	95181	168.39	38100	38400	37250	49900	26900	38400	37747.10	12.91	0	-20967	38833	38616	38283	38066	37733	38725	38175	1962	11500	5000	28410	50	1	39248121	14914	17.68	2.13	12	0.24	2149.00	17823.00	66200	20231215	-42.60	35900	20241209	5.85	65800	-42.25	20240102	35900	5.85	20241209	66200	-42.60	20231220	35900	5.85	20241209	1.14	N	008770	5000	1962 억	5066844	N	N	700	N	N
51	20241220	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37500	-900	5	-2.34	2900780150	76899	136.05	38100	38400	37250	49900	26900	38400	37721.91	12.91	0	-23815	38833	38616	38283	38066	37733	38725	38175	1962	11500	5000	28410	50	1	39248121	14718	17.45	2.10	12	0.20	2149.00	17823.00	66200	20231215	-43.35	35900	20241209	4.46	65800	-43.01	20240102	35900	4.46	20241209	66200	-43.35	20231220	35900	4.46	20241209	1.14	N	008770	5000	1962 억	5066844	N	N	86	N	N
52	20241220	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37350	-1050	5	-2.73	2345902550	62058	109.79	38100	38400	37350	49900	26900	38400	37801.74	12.91	0	-23169	38833	38616	38283	38066	37733	38725	38175	1962	11500	5000	28410	50	1	39248121	14659	17.38	2.10	12	0.16	2149.00	17823.00	66200	20231215	-43.58	35900	20241209	4.04	65800	-43.24	20240102	35900	4.04	20241209	66200	-43.58	20231220	35900	4.04	20241209	1.14	N	008770	5000	1962 억	5066844	N	N	86	N	N
53	20241220	130237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37600	-800	5	-2.08	1818082800	47968	84.86	38100	38400	37550	49900	26900	38400	37901.95	12.91	0	-14450	38833	38616	38283	38066	37733	38725	38175	1962	11500	5000	28410	50	1	39248121	14757	17.50	2.11	12	0.12	2149.00	17823.00	66200	20231215	-43.20	35900	20241209	4.74	65800	-42.86	20240102	35900	4.74	20241209	66200	-43.20	20231220	35900	4.74	20241209	1.14	N	008770	5000	1962 억	5066844	N	N	86	N	N
54	20241220	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37700	-700	5	-1.82	1516564600	39954	70.69	38100	38400	37700	49900	26900	38400	37957.72	12.91	0	-10923	38833	38616	38283	38066	37733	38725	38175	1962	11500	5000	28410	50	1	39248121	14797	17.54	2.12	12	0.10	2149.00	17823.00	66200	20231215	-43.05	35900	20241209	5.01	65800	-42.71	20240102	35900	5.01	20241209	66200	-43.05	20231220	35900	5.01	20241209	1.14	N	008770	5000	1962 억	5066844	N	N	86	N	N
55	20241220	110235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37900	-500	5	-1.30	1049045400	27589	48.81	38100	38400	37850	49900	26900	38400	38023.99	12.91	0	-5500	38833	38616	38283	38066	37733	38725	38175	1962	11500	5000	28410	50	1	39248121	14875	17.64	2.13	12	0.07	2149.00	17823.00	66200	20231215	-42.75	35900	20241209	5.57	65800	-42.40	20240102	35900	5.57	20241209	66200	-42.75	20231220	35900	5.57	20241209	1.14	N	008770	5000	1962 억	5066844	N	N	86	N	N
56	20241220	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	-150	5	-0.39	594095500	15618	27.63	38100	38350	37900	49900	26900	38400	38039.06	12.91	0	-2342	38833	38616	38283	38066	37733	38725	38175	1962	11500	5000	28410	50	1	39248121	15012	17.80	2.15	12	0.04	2149.00	17823.00	66200	20231215	-42.22	35900	20241209	6.55	65800	-41.87	20240102	35900	6.55	20241209	66200	-42.22	20231220	35900	6.55	20241209	1.14	N	008770	5000	1962 억	5066844	N	N	86	N	N
57	20241220	090237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38100	-300	5	-0.78	35828300	940	1.66	38100	38200	38100	49900	26900	38400	38114.00	12.91	0	-669	38833	38616	38283	38066	37733	38725	38175	1962	11500	5000	28410	50	1	39248121	14954	17.73	2.14	12	0.00	2149.00	17823.00	66200	20231215	-42.45	35900	20241209	6.13	65800	-42.10	20240102	35900	6.13	20241209	66200	-42.45	20231220	35900	6.13	20241209	1.14	N	008770	5000	1962 억	5066844	N	N	86	N	N
58	20241219	160237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38400	-650	5	-1.66	2147290600	56131	45.05	38200	38500	37950	50700	27350	39050	38254.83	13.06	0	-16896	39716	39382	39066	38732	38416	39225	38575	1962	11650	5000	28890	50	1	39248121	15071	17.87	2.15	12	0.14	2149.00	17823.00	66200	20231215	-41.99	35900	20241209	6.96	65800	-41.64	20240102	35900	6.96	20241209	66200	-41.99	20231220	35900	6.96	20241209	1.14	N	008770	5000	1962 억	5125815	N	N	86	N	N
59	20241219	150235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38150	-900	5	-2.30	1918328000	50150	40.25	38200	38500	37950	50700	27350	39050	38251.79	13.06	0	-16256	39716	39382	39066	38732	38416	39225	38575	1962	11650	5000	28890	50	1	39248121	14973	17.75	2.14	12	0.13	2149.00	17823.00	66200	20231215	-42.37	35900	20241209	6.27	65800	-42.02	20240102	35900	6.27	20241209	66200	-42.37	20231220	35900	6.27	20241209	1.14	N	008770	5000	1962 억	5125815	N	N	91	N	N
60	20241219	140236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38300	-750	5	-1.92	1638337100	42835	34.38	38200	38500	37950	50700	27350	39050	38247.61	13.06	0	-13051	39716	39382	39066	38732	38416	39225	38575	1962	11650	5000	28890	50	1	39248121	15032	17.82	2.15	12	0.11	2149.00	17823.00	66200	20231215	-42.15	35900	20241209	6.69	65800	-41.79	20240102	35900	6.69	20241209	66200	-42.15	20231220	35900	6.69	20241209	1.14	N	008770	5000	1962 억	5125815	N	N	91	N	N
61	20241219	130235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	-800	5	-2.05	1433691400	37487	30.09	38200	38500	37950	50700	27350	39050	38245.01	13.06	0	-12658	39716	39382	39066	38732	38416	39225	38575	1962	11650	5000	28890	50	1	39248121	15012	17.80	2.15	12	0.10	2149.00	17823.00	66200	20231215	-42.22	35900	20241209	6.55	65800	-41.87	20240102	35900	6.55	20241209	66200	-42.22	20231220	35900	6.55	20241209	1.14	N	008770	5000	1962 억	5125815	N	N	91	N	N
62	20241219	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	-800	5	-2.05	1207795500	31575	25.34	38200	38500	37950	50700	27350	39050	38251.61	13.06	0	-9001	39716	39382	39066	38732	38416	39225	38575	1962	11650	5000	28890	50	1	39248121	15012	17.80	2.15	12	0.08	2149.00	17823.00	66200	20231215	-42.22	35900	20241209	6.55	65800	-41.87	20240102	35900	6.55	20241209	66200	-42.22	20231220	35900	6.55	20241209	1.14	N	008770	5000	1962 억	5125815	N	N	91	N	N
63	20241219	110236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	-800	5	-2.05	1073915250	28075	22.53	38200	38500	37950	50700	27350	39050	38251.63	13.06	0	-7550	39716	39382	39066	38732	38416	39225	38575	1962	11650	5000	28890	50	1	39248121	15012	17.80	2.15	12	0.07	2149.00	17823.00	66200	20231215	-42.22	35900	20241209	6.55	65800	-41.87	20240102	35900	6.55	20241209	66200	-42.22	20231220	35900	6.55	20241209	1.14	N	008770	5000	1962 억	5125815	N	N	91	N	N
64	20241219	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38300	-750	5	-1.92	749045550	19589	15.72	38200	38500	37950	50700	27350	39050	38238.03	13.06	0	-7567	39716	39382	39066	38732	38416	39225	38575	1962	11650	5000	28890	50	1	39248121	15032	17.82	2.15	12	0.05	2149.00	17823.00	66200	20231215	-42.15	35900	20241209	6.69	65800	-41.79	20240102	35900	6.69	20241209	66200	-42.15	20231220	35900	6.69	20241209	1.14	N	008770	5000	1962 억	5125815	N	N	91	N	N
65	20241219	090236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38150	-900	5	-2.30	167564200	4399	3.53	38200	38250	37950	50700	27350	39050	38091.21	13.06	0	-3154	39716	39382	39066	38732	38416	39225	38575	1962	11650	5000	28890	50	1	39248121	14973	17.75	2.14	12	0.01	2149.00	17823.00	66200	20231215	-42.37	35900	20241209	6.27	65800	-42.02	20240102	35900	6.27	20241209	66200	-42.37	20231220	35900	6.27	20241209	1.14	N	008770	5000	1962 억	5125815	N	N	91	N	N
66	20241218	160234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39050	-300	5	-0.76	4837858850	123906	116.61	39400	39400	38750	51100	27550	39350	39044.57	13.11	0	-45904	40050	39700	39300	38950	38550	39500	38750	1962	11750	5000	29110	50	1	39248121	15326	18.17	2.19	12	0.32	2149.00	17823.00	66200	20231215	-41.01	35900	20241209	8.77	65800	-40.65	20240102	35900	8.77	20241209	66200	-41.01	20231220	35900	8.77	20241209	1.14	N	008770	5000	1962 억	5143774	N	N	91	N	N
67	20241218	150236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38900	-450	5	-1.14	4190997950	107302	100.98	39400	39400	38750	51100	27550	39350	39057.97	13.11	0	-42027	40050	39700	39300	38950	38550	39500	38750	1962	11750	5000	29110	50	1	39248121	15268	18.10	2.18	12	0.27	2149.00	17823.00	66200	20231215	-41.24	35900	20241209	8.36	65800	-40.88	20240102	35900	8.36	20241209	66200	-41.24	20231220	35900	8.36	20241209	1.14	N	008770	5000	1962 억	5143774	N	N	131	N	N
68	20241218	140235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39200	-150	5	-0.38	3121425350	79885	75.18	39400	39400	38750	51100	27550	39350	39073.99	13.11	0	-30568	40050	39700	39300	38950	38550	39500	38750	1962	11750	5000	29110	50	1	39248121	15385	18.24	2.20	12	0.20	2149.00	17823.00	66200	20231215	-40.79	35900	20241209	9.19	65800	-40.43	20240102	35900	9.19	20241209	66200	-40.79	20231220	35900	9.19	20241209	1.14	N	008770	5000	1962 억	5143774	N	N	131	N	N
69	20241218	130235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	-250	5	-0.64	2931428650	75025	70.60	39400	39400	38750	51100	27550	39350	39072.69	13.11	0	-31676	40050	39700	39300	38950	38550	39500	38750	1962	11750	5000	29110	50	1	39248121	15346	18.19	2.19	12	0.19	2149.00	17823.00	66200	20231215	-40.94	35900	20241209	8.91	65800	-40.58	20240102	35900	8.91	20241209	66200	-40.94	20231220	35900	8.91	20241209	1.14	N	008770	5000	1962 억	5143774	N	N	131	N	N
70	20241218	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39000	-350	5	-0.89	1380729500	35478	33.39	39400	39400	38750	51100	27550	39350	38917.91	13.11	0	-10611	40050	39700	39300	38950	38550	39500	38750	1962	11750	5000	29110	50	1	39248121	15307	18.15	2.19	12	0.09	2149.00	17823.00	66200	20231215	-41.09	35900	20241209	8.64	65800	-40.73	20240102	35900	8.64	20241209	66200	-41.09	20231220	35900	8.64	20241209	1.14	N	008770	5000	1962 억	5143774	N	N	131	N	N
71	20241218	110236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38850	-500	5	-1.27	1186194600	30478	28.68	39400	39400	38750	51100	27550	39350	38919.70	13.11	0	-10972	40050	39700	39300	38950	38550	39500	38750	1962	11750	5000	29110	50	1	39248121	15248	18.08	2.18	12	0.08	2149.00	17823.00	66200	20231215	-41.31	35900	20241209	8.22	65800	-40.96	20240102	35900	8.22	20241209	66200	-41.31	20231220	35900	8.22	20241209	1.14	N	008770	5000	1962 억	5143774	N	N	131	N	N
72	20241218	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38850	-500	5	-1.27	646179750	16583	15.61	39400	39400	38750	51100	27550	39350	38966.40	13.11	0	-4429	40050	39700	39300	38950	38550	39500	38750	1962	11750	5000	29110	50	1	39248121	15248	18.08	2.18	12	0.04	2149.00	17823.00	66200	20231215	-41.31	35900	20241209	8.22	65800	-40.96	20240102	35900	8.22	20241209	66200	-41.31	20231220	35900	8.22	20241209	1.14	N	008770	5000	1962 억	5143774	N	N	131	N	N
73	20241218	090236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39000	-350	5	-0.89	77074250	1966	1.85	39400	39400	39000	51100	27550	39350	39203.59	13.11	0	-90	40050	39700	39300	38950	38550	39500	38750	1962	11750	5000	29110	50	1	39248121	15307	18.15	2.19	12	0.01	2149.00	17823.00	66200	20231215	-41.09	35900	20241209	8.64	65800	-40.73	20240102	35900	8.64	20241209	66200	-41.09	20231220	35900	8.64	20241209	1.14	N	008770	5000	1962 억	5143774	N	N	131	N	N
74	20241217	160234	55	60.00	KOSPI200			N	N	N	Y	60	N	39350	-150	5	-0.38	4167074900	106166	179.59	39500	39650	38900	51300	27650	39500	39250.51	13.08	0	-4656	40133	39816	39533	39216	38933	39800	39200	1962	11800	5000	29230	50	1	39248121	15444	18.31	2.21	12	0.27	2149.00	17823.00	66200	20231215	-40.56	35900	20241209	9.61	65800	-40.20	20240102	35900	9.61	20241209	66200	-40.56	20231220	35900	9.61	20241209	1.12	N	008770	5000	1962 억	5133668	N	N	131	N	N
75	20241217	150235	55	60.00	KOSPI200			N	N	N	Y	60	N	39050	-450	5	-1.14	3480491900	88606	149.88	39500	39650	38900	51300	27650	39500	39280.54	13.08	0	-5646	40133	39816	39533	39216	38933	39800	39200	1962	11800	5000	29230	50	1	39248121	15326	18.17	2.19	12	0.23	2149.00	17823.00	66200	20231215	-41.01	35900	20241209	8.77	65800	-40.65	20240102	35900	8.77	20241209	66200	-41.01	20231220	35900	8.77	20241209	1.12	N	008770	5000	1962 억	5133668	N	N	203	N	N
76	20241217	140236	55	60.00	KOSPI200			N	N	N	Y	60	N	39450	-50	5	-0.13	2259039750	57355	97.02	39500	39650	39050	51300	27650	39500	39386.97	13.08	0	-702	40133	39816	39533	39216	38933	39800	39200	1962	11800	5000	29230	50	1	39248121	15483	18.36	2.21	12	0.15	2149.00	17823.00	66200	20231215	-40.41	35900	20241209	9.89	65800	-40.05	20240102	35900	9.89	20241209	66200	-40.41	20231220	35900	9.89	20241209	1.12	N	008770	5000	1962 억	5133668	N	N	203	N	N
77	20241217	130231	55	60.00	KOSPI200			N	N	N	Y	60	N	39500	0	3	0.00	1801494850	45744	77.38	39500	39650	39050	51300	27650	39500	39382.10	13.08	0	-449	40133	39816	39533	39216	38933	39800	39200	1962	11800	5000	29230	50	1	39248121	15503	18.38	2.22	12	0.12	2149.00	17823.00	66200	20231215	-40.33	35900	20241209	10.03	65800	-39.97	20240102	35900	10.03	20241209	66200	-40.33	20231220	35900	10.03	20241209	1.12	N	008770	5000	1962 억	5133668	N	N	203	N	N
78	20241217	120235	55	60.00	KOSPI200			N	N	N	Y	60	N	39350	-150	5	-0.38	1392819900	35391	59.87	39500	39650	39050	51300	27650	39500	39355.20	13.08	0	2121	40133	39816	39533	39216	38933	39800	39200	1962	11800	5000	29230	50	1	39248121	15444	18.31	2.21	12	0.09	2149.00	17823.00	66200	20231215	-40.56	35900	20241209	9.61	65800	-40.20	20240102	35900	9.61	20241209	66200	-40.56	20231220	35900	9.61	20241209	1.12	N	008770	5000	1962 억	5133668	N	N	203	N	N
79	20241217	110234	55	60.00	KOSPI200			N	N	N	Y	60	N	39500	0	3	0.00	929898850	23656	40.02	39500	39650	39050	51300	27650	39500	39309.21	13.08	0	2616	40133	39816	39533	39216	38933	39800	39200	1962	11800	5000	29230	50	1	39248121	15503	18.38	2.22	12	0.06	2149.00	17823.00	66200	20231215	-40.33	35900	20241209	10.03	65800	-39.97	20240102	35900	10.03	20241209	66200	-40.33	20231220	35900	10.03	20241209	1.12	N	008770	5000	1962 억	5133668	N	N	203	N	N
80	20241217	100235	55	60.00	KOSPI200			N	N	N	Y	60	N	39150	-350	5	-0.89	536966150	13655	23.10	39500	39650	39100	51300	27650	39500	39323.76	13.08	0	-6	40133	39816	39533	39216	38933	39800	39200	1962	11800	5000	29230	50	1	39248121	15366	18.22	2.20	12	0.03	2149.00	17823.00	66200	20231215	-40.86	35900	20241209	9.05	65800	-40.50	20240102	35900	9.05	20241209	66200	-40.86	20231220	35900	9.05	20241209	1.12	N	008770	5000	1962 억	5133668	N	N	203	N	N
81	20241217	090234	55	60.00	KOSPI200			N	N	N	Y	60	N	39400	-100	5	-0.25	44097300	1117	1.89	39500	39500	39300	51300	27650	39500	39478.32	13.08	0	-447	40133	39816	39533	39216	38933	39800	39200	1962	11800	5000	29230	50	1	39248121	15464	18.33	2.21	12	0.00	2149.00	17823.00	66200	20231215	-40.48	35900	20241209	9.75	65800	-40.12	20240102	35900	9.75	20241209	66200	-40.48	20231220	35900	9.75	20241209	1.12	N	008770	5000	1962 억	5133668	N	N	203	N	N
82	20241216	160234	55	60.00	KOSPI200			N	N	N	Y	60	N	39500	50	2	0.13	2317662100	58783	83.57	39500	39850	39250	51200	27650	39450	39427.37	13.09	0	139	40183	39816	39433	39066	38683	39625	38875	1962	11750	5000	29190	50	1	39248121	15503	18.38	2.22	12	0.15	2149.00	17823.00	66200	20231215	-40.33	35900	20241209	10.03	65800	-39.97	20240102	35900	10.03	20241209	66200	-40.33	20231220	35900	10.03	20241209	1.15	N	008770	5000	1962 억	5135670	N	N	203	N	N
83	20241216	150235	55	60.00	KOSPI200			N	N	N	Y	60	N	39400	-50	5	-0.13	2007708150	50925	72.40	39500	39850	39250	51200	27650	39450	39424.80	13.09	0	-1060	40183	39816	39433	39066	38683	39625	38875	1962	11750	5000	29190	50	1	39248121	15464	18.33	2.21	12	0.13	2149.00	17823.00	66200	20231215	-40.48	35900	20241209	9.75	65800	-40.12	20240102	35900	9.75	20241209	66200	-40.48	20231220	35900	9.75	20241209	1.15	N	008770	5000	1962 억	5135670	N	N	1091	N	N
84	20241216	140234	55	60.00	KOSPI200			N	N	N	Y	60	N	39450	0	3	0.00	1865973750	47328	67.28	39500	39850	39250	51200	27650	39450	39426.42	13.09	0	-481	40183	39816	39433	39066	38683	39625	38875	1962	11750	5000	29190	50	1	39248121	15483	18.36	2.21	12	0.12	2149.00	17823.00	66200	20231215	-40.41	35900	20241209	9.89	65800	-40.05	20240102	35900	9.89	20241209	66200	-40.41	20231220	35900	9.89	20241209	1.15	N	008770	5000	1962 억	5135670	N	N	1091	N	N
85	20241216	130235	55	60.00	KOSPI200			N	N	N	Y	60	N	39400	-50	5	-0.13	1641319350	41636	59.19	39500	39850	39250	51200	27650	39450	39420.67	13.09	0	-1247	40183	39816	39433	39066	38683	39625	38875	1962	11750	5000	29190	50	1	39248121	15464	18.33	2.21	12	0.11	2149.00	17823.00	66200	20231215	-40.48	35900	20241209	9.75	65800	-40.12	20240102	35900	9.75	20241209	66200	-40.48	20231220	35900	9.75	20241209	1.15	N	008770	5000	1962 억	5135670	N	N	1091	N	N
86	20241216	120235	55	60.00	KOSPI200			N	N	N	Y	60	N	39350	-100	5	-0.25	1326171000	33628	47.81	39500	39850	39250	51200	27650	39450	39436.51	13.09	0	-2533	40183	39816	39433	39066	38683	39625	38875	1962	11750	5000	29190	50	1	39248121	15444	18.31	2.21	12	0.09	2149.00	17823.00	66200	20231215	-40.56	35900	20241209	9.61	65800	-40.20	20240102	35900	9.61	20241209	66200	-40.56	20231220	35900	9.61	20241209	1.15	N	008770	5000	1962 억	5135670	N	N	1091	N	N
87	20241216	110235	55	60.00	KOSPI200			N	N	N	Y	60	N	39350	-100	5	-0.25	1179467700	29897	42.50	39500	39850	39250	51200	27650	39450	39451.04	13.09	0	-1623	40183	39816	39433	39066	38683	39625	38875	1962	11750	5000	29190	50	1	39248121	15444	18.31	2.21	12	0.08	2149.00	17823.00	66200	20231215	-40.56	35900	20241209	9.61	65800	-40.20	20240102	35900	9.61	20241209	66200	-40.56	20231220	35900	9.61	20241209	1.15	N	008770	5000	1962 억	5135670	N	N	1091	N	N
88	20241216	100234	55	60.00	KOSPI200			N	N	N	Y	60	N	39400	-50	5	-0.13	778031100	19692	28.00	39500	39850	39350	51200	27650	39450	39510.05	13.09	0	-994	40183	39816	39433	39066	38683	39625	38875	1962	11750	5000	29190	50	1	39248121	15464	18.33	2.21	12	0.05	2149.00	17823.00	66200	20231215	-40.48	35900	20241209	9.75	65800	-40.12	20240102	35900	9.75	20241209	66200	-40.48	20231220	35900	9.75	20241209	1.15	N	008770	5000	1962 억	5135670	N	N	1091	N	N
89	20241216	090235	55	60.00	KOSPI200			N	N	N	Y	60	N	39700	250	2	0.63	131502050	3318	4.72	39500	39850	39450	51200	27650	39450	39633.65	13.09	0	-673	40183	39816	39433	39066	38683	39625	38875	1962	11750	5000	29190	50	1	39248121	15582	18.47	2.23	12	0.01	2149.00	17823.00	66200	20231215	-40.03	35900	20241209	10.58	65800	-39.67	20240102	35900	10.58	20241209	66200	-40.03	20231220	35900	10.58	20241209	1.15	N	008770	5000	1962 억	5135670	N	N	1091	N	N
90	20241213	160229	55	60.00	KOSPI200			N	N	N	Y	60	N	39450	-450	5	-1.13	2732100750	69455	32.52	39750	39800	39050	51800	27950	39900	39335.76	13.61	0	-11931	40600	40250	39550	39200	38500	40425	39375	1962	11900	5000	29520	50	1	39248121	15483	18.36	2.21	12	0.18	2149.00	17823.00	66200	20231215	-40.41	35900	20241209	9.89	65800	-40.05	20240102	35900	9.89	20241209	66200	-40.41	20231215	35900	9.89	20241209	1.16	N	008770	5000	1962 억	5340436	N	N	1091	N	N
91	20241213	150234	55	60.00	KOSPI200			N	N	N	Y	60	N	39350	-550	5	-1.38	2335764750	59403	27.82	39750	39800	39050	51800	27950	39900	39320.57	13.61	0	-11244	40600	40250	39550	39200	38500	40425	39375	1962	11900	5000	29520	50	1	39248121	15444	18.31	2.21	12	0.15	2149.00	17823.00	66200	20231215	-40.56	35900	20241209	9.61	65800	-40.20	20240102	35900	9.61	20241209	66200	-40.56	20231215	35900	9.61	20241209	1.16	N	008770	5000	1962 억	5340436	N	N	1081	N	N
92	20241213	140235	55	60.00	KOSPI200			N	N	N	Y	60	N	39350	-550	5	-1.38	1981197500	50395	23.60	39750	39800	39050	51800	27950	39900	39313.28	13.61	0	-11030	40600	40250	39550	39200	38500	40425	39375	1962	11900	5000	29520	50	1	39248121	15444	18.31	2.21	12	0.13	2149.00	17823.00	66200	20231215	-40.56	35900	20241209	9.61	65800	-40.20	20240102	35900	9.61	20241209	66200	-40.56	20231215	35900	9.61	20241209	1.16	N	008770	5000	1962 억	5340436	N	N	1081	N	N
93	20241213	130235	55	60.00	KOSPI200			N	N	N	Y	60	N	39300	-600	5	-1.50	1754359300	44627	20.90	39750	39800	39050	51800	27950	39900	39311.51	13.61	0	-9246	40600	40250	39550	39200	38500	40425	39375	1962	11900	5000	29520	50	1	39248121	15425	18.29	2.21	12	0.11	2149.00	17823.00	66200	20231215	-40.63	35900	20241209	9.47	65800	-40.27	20240102	35900	9.47	20241209	66200	-40.63	20231215	35900	9.47	20241209	1.16	N	008770	5000	1962 억	5340436	N	N	1081	N	N
94	20241213	120235	55	60.00	KOSPI200			N	N	N	Y	60	N	39400	-500	5	-1.25	1492640600	37984	17.79	39750	39800	39050	51800	27950	39900	39296.43	13.61	0	-7205	40600	40250	39550	39200	38500	40425	39375	1962	11900	5000	29520	50	1	39248121	15464	18.33	2.21	12	0.10	2149.00	17823.00	66200	20231215	-40.48	35900	20241209	9.75	65800	-40.12	20240102	35900	9.75	20241209	66200	-40.48	20231215	35900	9.75	20241209	1.16	N	008770	5000	1962 억	5340436	N	N	1081	N	N
95	20241213	110234	55	60.00	KOSPI200			N	N	N	Y	60	N	39100	-800	5	-2.01	1225883000	31189	14.60	39750	39800	39050	51800	27950	39900	39304.83	13.61	0	-7570	40600	40250	39550	39200	38500	40425	39375	1962	11900	5000	29520	50	1	39248121	15346	18.19	2.19	12	0.08	2149.00	17823.00	66200	20231215	-40.94	35900	20241209	8.91	65800	-40.58	20240102	35900	8.91	20241209	66200	-40.94	20231215	35900	8.91	20241209	1.16	N	008770	5000	1962 억	5340436	N	N	1081	N	N
96	20241213	100234	55	60.00	KOSPI200			N	N	N	Y	60	N	39100	-800	5	-2.01	793140100	20138	9.43	39750	39800	39100	51800	27950	39900	39385.04	13.61	0	-5550	40600	40250	39550	39200	38500	40425	39375	1962	11900	5000	29520	50	1	39248121	15346	18.19	2.19	12	0.05	2149.00	17823.00	66200	20231215	-40.94	35900	20241209	8.91	65800	-40.58	20240102	35900	8.91	20241209	66200	-40.94	20231215	35900	8.91	20241209	1.16	N	008770	5000	1962 억	5340436	N	N	1081	N	N
97	20241213	090234	55	60.00	KOSPI200			N	N	N	Y	60	N	39600	-300	5	-0.75	136357550	3451	1.62	39750	39750	39150	51800	27950	39900	39511.57	13.61	0	-716	40600	40250	39550	39200	38500	40425	39375	1962	11900	5000	29520	50	1	39248121	15542	18.43	2.22	12	0.01	2149.00	17823.00	66200	20231215	-40.18	35900	20241209	10.31	65800	-39.82	20240102	35900	10.31	20241209	66200	-40.18	20231215	35900	10.31	20241209	1.16	N	008770	5000	1962 억	5340436	N	N	1081	N	N
98	20241212	160234	55	60.00	KOSPI200			N	N	N	Y	60	N	39900	900	2	2.31	8437803850	213131	183.43	39400	39900	38850	50700	27300	39000	39587.56	13.72	0	24437	40300	39650	38450	37800	36600	39975	38125	1962	11700	5000	28860	50	1	39248121	15660	18.57	2.24	12	0.54	2149.00	17823.00	66200	20231215	-39.73	35900	20241209	11.14	65800	-39.36	20240102	35900	11.14	20241209	66200	-39.73	20231215	35900	11.14	20241209	1.18	N	008770	5000	1962 억	5383208	N	N	1081	N	N
99	20241212	150234	55	60.00	KOSPI200			N	N	N	Y	60	N	39300	300	2	0.77	3841592500	97885	84.24	39400	39600	38850	50700	27300	39000	39246.07	13.72	0	-13137	40300	39650	38450	37800	36600	39975	38125	1962	11700	5000	28860	50	1	39248121	15425	18.29	2.21	12	0.25	2149.00	17823.00	66200	20231215	-40.63	35900	20241209	9.47	65800	-40.27	20240102	35900	9.47	20241209	66200	-40.63	20231215	35900	9.47	20241209	1.18	N	008770	5000	1962 억	5383208	N	N	715	N	N
100	20241212	140234	55	60.00	KOSPI200			N	N	N	Y	60	N	39200	200	2	0.51	3423476850	87244	75.08	39400	39600	38850	50700	27300	39000	39240.35	13.72	0	-11810	40300	39650	38450	37800	36600	39975	38125	1962	11700	5000	28860	50	1	39248121	15385	18.24	2.20	12	0.22	2149.00	17823.00	66200	20231215	-40.79	35900	20241209	9.19	65800	-40.43	20240102	35900	9.19	20241209	66200	-40.79	20231215	35900	9.19	20241209	1.18	N	008770	5000	1962 억	5383208	N	N	715	N	N
101	20241212	130233	55	60.00	KOSPI200			N	N	N	Y	60	N	39150	150	2	0.38	3034784200	77322	66.55	39400	39600	38850	50700	27300	39000	39248.76	13.72	0	-10514	40300	39650	38450	37800	36600	39975	38125	1962	11700	5000	28860	50	1	39248121	15366	18.22	2.20	12	0.20	2149.00	17823.00	66200	20231215	-40.86	35900	20241209	9.05	65800	-40.50	20240102	35900	9.05	20241209	66200	-40.86	20231215	35900	9.05	20241209	1.18	N	008770	5000	1962 억	5383208	N	N	715	N	N
102	20241212	120231	55	60.00	KOSPI200			N	N	N	Y	60	N	39300	300	2	0.77	2219919400	56539	48.66	39400	39600	38850	50700	27300	39000	39263.67	13.72	0	1432	40300	39650	38450	37800	36600	39975	38125	1962	11700	5000	28860	50	1	39248121	15425	18.29	2.21	12	0.14	2149.00	17823.00	66200	20231215	-40.63	35900	20241209	9.47	65800	-40.27	20240102	35900	9.47	20241209	66200	-40.63	20231215	35900	9.47	20241209	1.18	N	008770	5000	1962 억	5383208	N	N	715	N	N
103	20241212	110232	55	60.00	KOSPI200			N	N	N	Y	60	N	39350	350	2	0.90	1722218050	43912	37.79	39400	39550	38850	50700	27300	39000	39219.93	13.72	0	1288	40300	39650	38450	37800	36600	39975	38125	1962	11700	5000	28860	50	1	39248121	15444	18.31	2.21	12	0.11	2149.00	17823.00	66200	20231215	-40.56	35900	20241209	9.61	65800	-40.20	20240102	35900	9.61	20241209	66200	-40.56	20231215	35900	9.61	20241209	1.18	N	008770	5000	1962 억	5383208	N	N	715	N	N
104	20241212	100232	55	60.00	KOSPI200			N	N	N	Y	60	N	39050	50	2	0.13	849871550	21733	18.70	39400	39400	38850	50700	27300	39000	39105.29	13.72	0	-1513	40300	39650	38450	37800	36600	39975	38125	1962	11700	5000	28860	50	1	39248121	15326	18.17	2.19	12	0.06	2149.00	17823.00	66200	20231215	-41.01	35900	20241209	8.77	65800	-40.65	20240102	35900	8.77	20241209	66200	-41.01	20231215	35900	8.77	20241209	1.18	N	008770	5000	1962 억	5383208	N	N	715	N	N
105	20241212	090233	55	60.00	KOSPI200			N	N	N	Y	60	N	39100	100	2	0.26	94260550	2400	2.07	39400	39400	39100	50700	27300	39000	39279.30	13.72	0	-302	40300	39650	38450	37800	36600	39975	38125	1962	11700	5000	28860	50	1	39248121	15346	18.19	2.19	12	0.01	2149.00	17823.00	66200	20231215	-40.94	35900	20241209	8.91	65800	-40.58	20240102	35900	8.91	20241209	66200	-40.94	20231215	35900	8.91	20241209	1.18	N	008770	5000	1962 억	5383208	N	N	715	N	N
106	20241211	160232	55	60.00	KOSPI200			N	N	N	Y	60	N	39000	1600	2	4.28	4462023300	115704	110.90	37250	39100	37250	48600	26200	37400	38563.76	13.64	0	35625	38700	38050	37200	36550	35700	38375	36875	1962	11200	5000	27670	50	1	39248121	15307	18.15	2.19	12	0.29	2149.00	17823.00	66200	20231215	-41.09	35900	20241209	8.64	65800	-40.73	20240102	35900	8.64	20241209	66200	-41.09	20231215	35900	8.64	20241209	1.18	N	008770	5000	1962 억	5354441	N	N	715	N	N
107	20241211	150206	55	60.00	KOSPI200			N	N	N	Y	60	N	39000	1600	2	4.28	4166493650	108130	103.64	37250	39100	37250	48600	26200	37400	38532.28	13.64	0	34778	38700	38050	37200	36550	35700	38375	36875	1962	11200	5000	27670	50	1	39248121	15307	18.15	2.19	12	0.28	2149.00	17823.00	66200	20231215	-41.09	35900	20241209	8.64	65800	-40.73	20240102	35900	8.64	20241209	66200	-41.09	20231215	35900	8.64	20241209	1.18	N	008770	5000	1962 억	5354441	N	N	64	N	N
108	20241211	140233	55	60.00	KOSPI200			N	N	N	Y	60	N	38950	1550	2	4.14	3399379250	88439	84.77	37250	39000	37250	48600	26200	37400	38437.58	13.64	0	28983	38700	38050	37200	36550	35700	38375	36875	1962	11200	5000	27670	50	1	39248121	15287	18.12	2.19	12	0.23	2149.00	17823.00	66200	20231215	-41.16	35900	20241209	8.50	65800	-40.81	20240102	35900	8.50	20241209	66200	-41.16	20231215	35900	8.50	20241209	1.18	N	008770	5000	1962 억	5354441	N	N	64	N	N
109	20241211	130233	55	60.00	KOSPI200			N	N	N	Y	60	N	38400	1000	2	2.67	2349980350	61287	58.74	37250	38850	37250	48600	26200	37400	38343.89	13.64	0	13072	38700	38050	37200	36550	35700	38375	36875	1962	11200	5000	27670	50	1	39248121	15071	17.87	2.15	12	0.16	2149.00	17823.00	66200	20231215	-41.99	35900	20241209	6.96	65800	-41.64	20240102	35900	6.96	20241209	66200	-41.99	20231215	35900	6.96	20241209	1.18	N	008770	5000	1962 억	5354441	N	N	64	N	N
110	20241211	120232	55	60.00	KOSPI200			N	N	N	Y	60	N	38400	1000	2	2.67	2068675350	53972	51.73	37250	38850	37250	48600	26200	37400	38328.71	13.64	0	16297	38700	38050	37200	36550	35700	38375	36875	1962	11200	5000	27670	50	1	39248121	15071	17.87	2.15	12	0.14	2149.00	17823.00	66200	20231215	-41.99	35900	20241209	6.96	65800	-41.64	20240102	35900	6.96	20241209	66200	-41.99	20231215	35900	6.96	20241209	1.18	N	008770	5000	1962 억	5354441	N	N	64	N	N
111	20241211	110233	55	60.00	KOSPI200			N	N	N	Y	60	N	38700	1300	2	3.48	1840086000	48030	46.04	37250	38850	37250	48600	26200	37400	38311.22	13.64	0	15571	38700	38050	37200	36550	35700	38375	36875	1962	11200	5000	27670	50	1	39248121	15189	18.01	2.17	12	0.12	2149.00	17823.00	66200	20231215	-41.54	35900	20241209	7.80	65800	-41.19	20240102	35900	7.80	20241209	66200	-41.54	20231215	35900	7.80	20241209	1.18	N	008770	5000	1962 억	5354441	N	N	64	N	N
112	20241211	100233	55	60.00	KOSPI200			N	N	N	Y	60	N	38450	1050	2	2.81	1399355300	36580	35.06	37250	38850	37250	48600	26200	37400	38254.70	13.64	0	9277	38700	38050	37200	36550	35700	38375	36875	1962	11200	5000	27670	50	1	39248121	15091	17.89	2.16	12	0.09	2149.00	17823.00	66200	20231215	-41.92	35900	20241209	7.10	65800	-41.57	20240102	35900	7.10	20241209	66200	-41.92	20231215	35900	7.10	20241209	1.18	N	008770	5000	1962 억	5354441	N	N	64	N	N
113	20241211	090234	55	60.00	KOSPI200			N	N	N	Y	60	N	37550	150	2	0.40	156236300	4176	4.00	37250	37750	37250	48600	26200	37400	37412.91	13.64	0	1258	38700	38050	37200	36550	35700	38375	36875	1962	11200	5000	27670	50	1	39248121	14738	17.47	2.11	12	0.01	2149.00	17823.00	66200	20231215	-43.28	35900	20241209	4.60	65800	-42.93	20240102	35900	4.60	20241209	66200	-43.28	20231215	35900	4.60	20241209	1.18	N	008770	5000	1962 억	5354441	N	N	64	N	N
114	20241210	160233	55	60.00	KOSPI200			N	N	N	Y	60	N	37400	1500	2	4.18	3866364450	103692	49.76	36350	37850	36350	46650	25150	35900	37286.87	13.57	0	30625	38566	37232	36566	35232	34566	36900	34900	1962	10750	5000	26560	50	1	39248121	14679	17.40	2.10	12	0.26	2149.00	17823.00	66200	20231215	-43.50	35900	20241209	4.18	65800	-43.16	20240102	35900	4.18	20241209	66200	-43.50	20231215	35900	4.18	20241209	1.21	N	008770	5000	1962 억	5324552	N	N	64	N	N
115	20241210	150232	55	60.00	KOSPI200			N	N	N	Y	60	N	37350	1450	2	4.04	3672328650	98502	47.26	36350	37850	36350	46650	25150	35900	37281.77	13.57	0	28622	38566	37232	36566	35232	34566	36900	34900	1962	10750	5000	26560	50	1	39248121	14659	17.38	2.10	12	0.25	2149.00	17823.00	66200	20231215	-43.58	35900	20241209	4.04	65800	-43.24	20240102	35900	4.04	20241209	66200	-43.58	20231215	35900	4.04	20241209	1.21	N	008770	5000	1962 억	5324552	N	N	308	N	N
116	20241210	140232	55	60.00	KOSPI200			N	N	N	Y	60	N	37400	1500	2	4.18	3428501000	91986	44.14	36350	37850	36350	46650	25150	35900	37271.99	13.57	0	27951	38566	37232	36566	35232	34566	36900	34900	1962	10750	5000	26560	50	1	39248121	14679	17.40	2.10	12	0.23	2149.00	17823.00	66200	20231215	-43.50	35900	20241209	4.18	65800	-43.16	20240102	35900	4.18	20241209	66200	-43.50	20231215	35900	4.18	20241209	1.21	N	008770	5000	1962 억	5324552	N	N	308	N	N
117	20241210	130231	55	60.00	KOSPI200			N	N	N	Y	60	N	37350	1450	2	4.04	3103587150	83301	39.97	36350	37850	36350	46650	25150	35900	37257.50	13.57	0	28173	38566	37232	36566	35232	34566	36900	34900	1962	10750	5000	26560	50	1	39248121	14659	17.38	2.10	12	0.21	2149.00	17823.00	66200	20231215	-43.58	35900	20241209	4.04	65800	-43.24	20240102	35900	4.04	20241209	66200	-43.58	20231215	35900	4.04	20241209	1.21	N	008770	5000	1962 억	5324552	N	N	308	N	N
118	20241210	120231	55	60.00	KOSPI200			N	N	N	Y	60	N	37350	1450	2	4.04	2814120700	75530	36.24	36350	37850	36350	46650	25150	35900	37258.32	13.57	0	28045	38566	37232	36566	35232	34566	36900	34900	1962	10750	5000	26560	50	1	39248121	14659	17.38	2.10	12	0.19	2149.00	17823.00	66200	20231215	-43.58	35900	20241209	4.04	65800	-43.24	20240102	35900	4.04	20241209	66200	-43.58	20231215	35900	4.04	20241209	1.21	N	008770	5000	1962 억	5324552	N	N	308	N	N
119	20241210	110231	55	60.00	KOSPI200			N	N	N	Y	60	N	37250	1350	2	3.76	2509687350	67379	32.33	36350	37850	36350	46650	25150	35900	37247.32	13.57	0	26541	38566	37232	36566	35232	34566	36900	34900	1962	10750	5000	26560	50	1	39248121	14620	17.33	2.09	12	0.17	2149.00	17823.00	66200	20231215	-43.73	35900	20241209	3.76	65800	-43.39	20240102	35900	3.76	20241209	66200	-43.73	20231215	35900	3.76	20241209	1.21	N	008770	5000	1962 억	5324552	N	N	308	N	N
120	20241210	100231	55	60.00	KOSPI200			N	N	N	Y	60	N	37500	1600	2	4.46	2172482150	58366	28.01	36350	37850	36350	46650	25150	35900	37221.71	13.57	0	24593	38566	37232	36566	35232	34566	36900	34900	1962	10750	5000	26560	50	1	39248121	14718	17.45	2.10	12	0.15	2149.00	17823.00	66200	20231215	-43.35	35900	20241209	4.46	65800	-43.01	20240102	35900	4.46	20241209	66200	-43.35	20231215	35900	4.46	20241209	1.21	N	008770	5000	1962 억	5324552	N	N	308	N	N
121	20241210	090234	55	60.00	KOSPI200			N	N	N	Y	60	N	37250	1350	2	3.76	568885800	15420	7.40	36350	37400	36350	46650	25150	35900	36892.72	13.57	0	7694	38566	37232	36566	35232	34566	36900	34900	1962	10750	5000	26560	50	1	39248121	14620	17.33	2.09	12	0.04	2149.00	17823.00	66200	20231215	-43.73	35900	20241209	3.76	65800	-43.39	20240102	35900	3.76	20241209	66200	-43.73	20231215	35900	3.76	20241209	1.21	N	008770	5000	1962 억	5324552	N	N	308	N	N
122	20241209	160230	55	60.00	KOSPI200	신저가		N	N	N	Y	60	N	35900	-2250	5	-5.90	7569975050	207686	163.48	37900	37900	35900	49550	26750	38150	36451.02	13.66	0	-30872	39116	38632	37916	37432	36716	38875	37675	1962	11400	5000	28230	50	1	39248121	14090	16.71	2.01	12	0.53	2149.00	17823.00	66200	20231215	-45.77	35900	20241209	0.00	65800	-45.44	20240102	35900	0.00	20241209	66200	-45.77	20231215	35900	0.00	20241209	1.20	N	008770	5000	1962 억	5360152	N	N	308	N	N
123	20241209	150232	55	60.00	KOSPI200	신저가		N	N	N	Y	60	N	36050	-2100	5	-5.50	6275910800	171704	135.15	37900	37900	36050	49550	26750	38150	36550.75	13.66	0	-23495	39116	38632	37916	37432	36716	38875	37675	1962	11400	5000	28230	50	1	39248121	14149	16.78	2.02	12	0.44	2149.00	17823.00	66200	20231215	-45.54	36050	20241209	0.00	65800	-45.21	20240102	36050	0.00	20241209	66200	-45.54	20231215	36050	0.00	20241209	1.20	N	008770	5000	1962 억	5360152	N	N	123	N	N
124	20241209	140232	55	60.00	KOSPI200	신저가		N	N	N	Y	60	N	36350	-1800	5	-4.72	5200244550	141992	111.77	37900	37900	36150	49550	26750	38150	36623.50	13.66	0	-17506	39116	38632	37916	37432	36716	38875	37675	1962	11400	5000	28230	50	1	39248121	14267	16.91	2.04	12	0.36	2149.00	17823.00	66200	20231215	-45.09	36150	20241209	0.55	65800	-44.76	20240102	36150	0.55	20241209	66200	-45.09	20231215	36150	0.55	20241209	1.20	N	008770	5000	1962 억	5360152	N	N	123	N	N
125	20241209	130233	55	60.00	KOSPI200	신저가		N	N	N	Y	60	N	36200	-1950	5	-5.11	4617056400	125909	99.11	37900	37900	36200	49550	26750	38150	36669.79	13.66	0	-20547	39116	38632	37916	37432	36716	38875	37675	1962	11400	5000	28230	50	1	39248121	14208	16.85	2.03	12	0.32	2149.00	17823.00	66200	20231215	-45.32	36200	20241209	0.00	65800	-44.98	20240102	36200	0.00	20241209	66200	-45.32	20231215	36200	0.00	20241209	1.20	N	008770	5000	1962 억	5360152	N	N	123	N	N
126	20241209	120231	55	60.00	KOSPI200	신저가		N	N	N	Y	60	N	36500	-1650	5	-4.33	3652601900	99412	78.25	37900	37900	36400	49550	26750	38150	36742.06	13.66	0	-16004	39116	38632	37916	37432	36716	38875	37675	1962	11400	5000	28230	50	1	39248121	14326	16.98	2.05	12	0.25	2149.00	17823.00	66200	20231215	-44.86	36400	20241209	0.27	65800	-44.53	20240102	36400	0.27	20241209	66200	-44.86	20231215	36400	0.27	20241209	1.20	N	008770	5000	1962 억	5360152	N	N	123	N	N
127	20241209	110232	55	60.00	KOSPI200	신저가		N	N	N	Y	60	N	36650	-1500	5	-3.93	3082738400	83820	65.98	37900	37900	36400	49550	26750	38150	36778.08	13.66	0	-10959	39116	38632	37916	37432	36716	38875	37675	1962	11400	5000	28230	50	1	39248121	14384	17.05	2.06	12	0.21	2149.00	17823.00	66200	20231215	-44.64	36400	20241209	0.69	65800	-44.30	20240102	36400	0.69	20241209	66200	-44.64	20231215	36400	0.69	20241209	1.20	N	008770	5000	1962 억	5360152	N	N	123	N	N
128	20241209	100232	55	60.00	KOSPI200	신저가		N	N	N	Y	60	N	36800	-1350	5	-3.54	2462954550	66969	52.71	37900	37900	36400	49550	26750	38150	36777.53	13.66	0	-11391	39116	38632	37916	37432	36716	38875	37675	1962	11400	5000	28230	50	1	39248121	14443	17.12	2.06	12	0.17	2149.00	17823.00	66200	20231215	-44.41	36400	20241209	1.10	65800	-44.07	20240102	36400	1.10	20241209	66200	-44.41	20231215	36400	1.10	20241209	1.20	N	008770	5000	1962 억	5360152	N	N	123	N	N
129	20241209	090231	55	60.00	KOSPI200			N	N	N	Y	60	N	36900	-1250	5	-3.28	353825350	9503	7.48	37900	37900	36800	49550	26750	38150	37233.02	13.66	0	-1842	39116	38632	37916	37432	36716	38875	37675	1962	11400	5000	28230	50	1	39248121	14483	17.17	2.07	12	0.02	2149.00	17823.00	66200	20231215	-44.26	36750	20241114	0.41	65800	-43.92	20240102	36750	0.41	20241114	66200	-44.26	20231215	36750	0.41	20241114	1.20	N	008770	5000	1962 억	5360152	N	N	123	N	N
130	20241206	160231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38150	250	2	0.66	4812271250	126729	114.53	37800	38400	37200	49250	26550	37900	37972.69	13.61	0	25762	39500	38700	38300	37500	37100	38500	37300	1962	11350	5000	28040	50	1	39248121	14973	17.75	2.14	12	0.32	2149.00	17823.00	66200	20231215	-42.37	36750	20241114	3.81	65800	-42.02	20240102	36750	3.81	20241114	66200	-42.37	20231215	36750	3.81	20241114	1.19	N	008770	5000	1962 억	5342997	N	N	123	N	N
131	20241206	150230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38350	450	2	1.19	4438930850	116957	105.70	37800	38400	37200	49250	26550	37900	37953.53	13.61	0	25353	39500	38700	38300	37500	37100	38500	37300	1962	11350	5000	28040	50	1	39248121	15052	17.85	2.15	12	0.30	2149.00	17823.00	66200	20231215	-42.07	36750	20241114	4.35	65800	-41.72	20240102	36750	4.35	20241114	66200	-42.07	20231215	36750	4.35	20241114	1.19	N	008770	5000	1962 억	5342997	N	N	535	N	N
132	20241206	140230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38000	100	2	0.26	3654329550	96403	87.13	37800	38300	37200	49250	26550	37900	37906.80	13.61	0	15608	39500	38700	38300	37500	37100	38500	37300	1962	11350	5000	28040	50	1	39248121	14914	17.68	2.13	12	0.25	2149.00	17823.00	66200	20231215	-42.60	36750	20241114	3.40	65800	-42.25	20240102	36750	3.40	20241114	66200	-42.60	20231215	36750	3.40	20241114	1.19	N	008770	5000	1962 억	5342997	N	N	535	N	N
133	20241206	130230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37850	-50	5	-0.13	3335232550	87987	79.52	37800	38300	37200	49250	26550	37900	37905.97	13.61	0	13048	39500	38700	38300	37500	37100	38500	37300	1962	11350	5000	28040	50	1	39248121	14855	17.61	2.12	12	0.22	2149.00	17823.00	66200	20231215	-42.82	36750	20241114	2.99	65800	-42.48	20240102	36750	2.99	20241114	66200	-42.82	20231215	36750	2.99	20241114	1.19	N	008770	5000	1962 억	5342997	N	N	535	N	N
134	20241206	120230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38000	100	2	0.26	2591767300	68431	61.85	37800	38300	37200	49250	26550	37900	37874.17	13.61	0	510	39500	38700	38300	37500	37100	38500	37300	1962	11350	5000	28040	50	1	39248121	14914	17.68	2.13	12	0.17	2149.00	17823.00	66200	20231215	-42.60	36750	20241114	3.40	65800	-42.25	20240102	36750	3.40	20241114	66200	-42.60	20231215	36750	3.40	20241114	1.19	N	008770	5000	1962 억	5342997	N	N	535	N	N
135	20241206	110231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37650	-250	5	-0.66	2048935050	54092	48.89	37800	38300	37200	49250	26550	37900	37878.71	13.61	0	-2753	39500	38700	38300	37500	37100	38500	37300	1962	11350	5000	28040	50	1	39248121	14777	17.52	2.11	12	0.14	2149.00	17823.00	66200	20231215	-43.13	36750	20241114	2.45	65800	-42.78	20240102	36750	2.45	20241114	66200	-43.13	20231215	36750	2.45	20241114	1.19	N	008770	5000	1962 억	5342997	N	N	535	N	N
136	20241206	100229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38150	250	2	0.66	1098348600	28847	26.07	37800	38300	37800	49250	26550	37900	38074.97	13.61	0	-2649	39500	38700	38300	37500	37100	38500	37300	1962	11350	5000	28040	50	1	39248121	14973	17.75	2.14	12	0.07	2149.00	17823.00	66200	20231215	-42.37	36750	20241114	3.81	65800	-42.02	20240102	36750	3.81	20241114	66200	-42.37	20231215	36750	3.81	20241114	1.19	N	008770	5000	1962 억	5342997	N	N	535	N	N
137	20241206	090230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38150	250	2	0.66	127343600	3360	3.04	37800	38300	37800	49250	26550	37900	37899.88	13.61	0	1478	39500	38700	38300	37500	37100	38500	37300	1962	11350	5000	28040	50	1	39248121	14973	17.75	2.14	12	0.01	2149.00	17823.00	66200	20231215	-42.37	36750	20241114	3.81	65800	-42.02	20240102	36750	3.81	20241114	66200	-42.37	20231215	36750	3.81	20241114	1.19	N	008770	5000	1962 억	5342997	N	N	535	N	N
138	20241205	160226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37900	-1050	5	-2.70	4201554250	109669	86.68	38800	39100	37900	50600	27300	38950	38313.03	13.64	0	-16957	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	14875	17.64	2.13	12	0.28	2149.00	17823.00	67000	20231128	-43.43	36750	20241114	3.13	65800	-42.40	20240102	36750	3.13	20241114	66200	-42.75	20231215	36750	3.13	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	535	N	N
139	20241205	150229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38000	-950	5	-2.44	3765258150	98168	77.59	38800	39100	37950	50600	27300	38950	38355.25	13.64	0	-16398	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	14914	17.68	2.13	12	0.25	2149.00	17823.00	67000	20231128	-43.28	36750	20241114	3.40	65800	-42.25	20240102	36750	3.40	20241114	66200	-42.60	20231215	36750	3.40	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
140	20241205	140228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	-700	5	-1.80	3073828800	80001	63.23	38800	39100	38050	50600	27300	38950	38422.38	13.64	0	-12984	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15012	17.80	2.15	12	0.20	2149.00	17823.00	67000	20231128	-42.91	36750	20241114	4.08	65800	-41.87	20240102	36750	4.08	20241114	66200	-42.22	20231215	36750	4.08	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
141	20241205	130228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	-700	5	-1.80	2596296250	67487	53.34	38800	39100	38200	50600	27300	38950	38471.06	13.64	0	-11256	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15012	17.80	2.15	12	0.17	2149.00	17823.00	67000	20231128	-42.91	36750	20241114	4.08	65800	-41.87	20240102	36750	4.08	20241114	66200	-42.22	20231215	36750	4.08	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
142	20241205	120228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38500	-450	5	-1.16	2157235300	56031	44.29	38800	39100	38250	50600	27300	38950	38500.75	13.64	0	-7842	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15111	17.92	2.16	12	0.14	2149.00	17823.00	67000	20231128	-42.54	36750	20241114	4.76	65800	-41.49	20240102	36750	4.76	20241114	66200	-41.84	20231215	36750	4.76	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
143	20241205	110227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38600	-350	5	-0.90	1804192200	46895	37.07	38800	39100	38250	50600	27300	38950	38473.02	13.64	0	-6981	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15150	17.96	2.17	12	0.12	2149.00	17823.00	67000	20231128	-42.39	36750	20241114	5.03	65800	-41.34	20240102	36750	5.03	20241114	66200	-41.69	20231215	36750	5.03	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
144	20241205	100226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38350	-600	5	-1.54	1285814600	33388	26.39	38800	39100	38250	50600	27300	38950	38511.28	13.64	0	-7727	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15052	17.85	2.15	12	0.09	2149.00	17823.00	67000	20231128	-42.76	36750	20241114	4.35	65800	-41.72	20240102	36750	4.35	20241114	66200	-42.07	20231215	36750	4.35	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
145	20241205	090227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38950	0	3	0.00	75221600	1935	1.53	38800	39100	38750	50600	27300	38950	38874.21	13.64	0	-960	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15287	18.12	2.19	12	0.00	2149.00	17823.00	67000	20231128	-41.87	36750	20241114	5.99	65800	-40.81	20240102	36750	5.99	20241114	66200	-41.16	20231215	36750	5.99	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
146	20241204	160224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38950	-1100	5	-2.75	4927790750	125915	128.73	39350	39600	38900	52000	28050	40050	39136.26	13.67	0	-9973	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15287	18.12	2.19	12	0.32	2149.00	17823.00	67100	20231127	-41.95	36750	20241114	5.99	65800	-40.81	20240102	36750	5.99	20241114	66200	-41.16	20231215	36750	5.99	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	114	N	N
147	20241204	150226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	-950	5	-2.37	4527714250	115650	118.23	39350	39600	38900	52000	28050	40050	39150.14	13.67	0	-8289	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15346	18.19	2.19	12	0.29	2149.00	17823.00	67100	20231127	-41.73	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	66200	-40.94	20231215	36750	6.39	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
148	20241204	140224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	-950	5	-2.37	3915327200	99961	102.19	39350	39600	38900	52000	28050	40050	39168.55	13.67	0	-10736	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15346	18.19	2.19	12	0.25	2149.00	17823.00	67100	20231127	-41.73	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	66200	-40.94	20231215	36750	6.39	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
149	20241204	130225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	-900	5	-2.25	3643189700	92995	95.07	39350	39600	38900	52000	28050	40050	39176.19	13.67	0	-9540	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15366	18.22	2.20	12	0.24	2149.00	17823.00	67100	20231127	-41.65	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	66200	-40.86	20231215	36750	6.53	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
150	20241204	120225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39200	-850	5	-2.12	3457276450	88243	90.21	39350	39600	38900	52000	28050	40050	39179.04	13.67	0	-8979	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15385	18.24	2.20	12	0.22	2149.00	17823.00	67100	20231127	-41.58	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	66200	-40.79	20231215	36750	6.67	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
151	20241204	110222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38950	-1100	5	-2.75	2912229800	74256	75.91	39350	39600	38950	52000	28050	40050	39218.78	13.67	0	-10665	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15287	18.12	2.19	12	0.19	2149.00	17823.00	67100	20231127	-41.95	36750	20241114	5.99	65800	-40.81	20240102	36750	5.99	20241114	66200	-41.16	20231215	36750	5.99	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
152	20241204	100221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39350	-700	5	-1.75	2107132800	53666	54.86	39350	39600	38950	52000	28050	40050	39263.83	13.67	0	-3782	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15444	18.31	2.21	12	0.14	2149.00	17823.00	67100	20231127	-41.36	36750	20241114	7.07	65800	-40.20	20240102	36750	7.07	20241114	66200	-40.56	20231215	36750	7.07	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
153	20241204	090225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	-900	5	-2.25	471989750	12037	12.31	39350	39350	38950	52000	28050	40050	39211.58	13.67	0	-2616	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15366	18.22	2.20	12	0.03	2149.00	17823.00	67100	20231127	-41.65	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	66200	-40.86	20231215	36750	6.53	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
154	20241203	160234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40050	1000	2	2.56	3884494350	97318	143.09	39400	40300	39200	50700	27350	39050	39914.57	13.57	0	41812	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15719	18.64	2.25	12	0.25	2149.00	17823.00	67300	20231124	-40.49	36750	20241114	8.98	65800	-39.13	20240102	36750	8.98	20241114	66200	-39.50	20231215	36750	8.98	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	129	N	N
155	20241203	150239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40050	1000	2	2.56	3248803600	81443	119.75	39400	40300	39200	50700	27350	39050	39890.52	13.57	0	36528	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15719	18.64	2.25	12	0.21	2149.00	17823.00	67300	20231124	-40.49	36750	20241114	8.98	65800	-39.13	20240102	36750	8.98	20241114	66200	-39.50	20231215	36750	8.98	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
156	20241203	140233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40100	1050	2	2.69	2959716800	74231	109.14	39400	40300	39200	50700	27350	39050	39871.71	13.57	0	33678	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15738	18.66	2.25	12	0.19	2149.00	17823.00	67300	20231124	-40.42	36750	20241114	9.12	65800	-39.06	20240102	36750	9.12	20241114	66200	-39.43	20231215	36750	9.12	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
157	20241203	130235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40000	950	2	2.43	2681340450	67275	98.91	39400	40300	39200	50700	27350	39050	39856.42	13.57	0	30567	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15699	18.61	2.24	12	0.17	2149.00	17823.00	67300	20231124	-40.56	36750	20241114	8.84	65800	-39.21	20240102	36750	8.84	20241114	66200	-39.58	20231215	36750	8.84	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
158	20241203	120245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40050	1000	2	2.56	2439483250	61231	90.03	39400	40300	39200	50700	27350	39050	39840.66	13.57	0	28626	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15719	18.64	2.25	12	0.16	2149.00	17823.00	67300	20231124	-40.49	36750	20241114	8.98	65800	-39.13	20240102	36750	8.98	20241114	66200	-39.50	20231215	36750	8.98	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
159	20241203	110235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40100	1050	2	2.69	2057389650	51682	75.99	39400	40300	39200	50700	27350	39050	39808.63	13.57	0	23863	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15738	18.66	2.25	12	0.13	2149.00	17823.00	67300	20231124	-40.42	36750	20241114	9.12	65800	-39.06	20240102	36750	9.12	20241114	66200	-39.43	20231215	36750	9.12	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
160	20241203	100227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39650	600	2	1.54	940544050	23782	34.97	39400	39700	39200	50700	27350	39050	39548.57	13.57	0	13616	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15562	18.45	2.22	12	0.06	2149.00	17823.00	67300	20231124	-41.08	36750	20241114	7.89	65800	-39.74	20240102	36750	7.89	20241114	66200	-40.11	20231215	36750	7.89	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
161	20241203	090227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39550	500	2	1.28	155982750	3953	5.81	39400	39700	39200	50700	27350	39050	39459.33	13.57	0	2403	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15523	18.40	2.22	12	0.01	2149.00	17823.00	67300	20231124	-41.23	36750	20241114	7.62	65800	-39.89	20240102	36750	7.62	20241114	66200	-40.26	20231215	36750	7.62	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
162	20241202	160221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39050	-550	5	-1.39	2658480300	67710	68.00	39900	39900	39050	51400	27750	39600	39263.25	13.95	0	5655	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15326	18.17	2.19	12	0.17	2149.00	17823.00	68100	20231123	-42.66	36750	20241114	6.26	65800	-40.65	20240102	36750	6.26	20241114	66200	-41.01	20231215	36750	6.26	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	536	N	N
163	20241202	150230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39200	-400	5	-1.01	2208649650	56200	56.44	39900	39900	39050	51400	27750	39600	39299.82	13.95	0	4450	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15385	18.24	2.20	12	0.14	2149.00	17823.00	68100	20231123	-42.44	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	66200	-40.79	20231215	36750	6.67	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
164	20241202	140229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39350	-250	5	-0.63	1901669350	48372	48.58	39900	39900	39050	51400	27750	39600	39313.43	13.95	0	4445	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15444	18.31	2.21	12	0.12	2149.00	17823.00	68100	20231123	-42.22	36750	20241114	7.07	65800	-40.20	20240102	36750	7.07	20241114	66200	-40.56	20231215	36750	7.07	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
165	20241202	130233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	-450	5	-1.14	1601780600	40744	40.92	39900	39900	39050	51400	27750	39600	39313.29	13.95	0	2763	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15366	18.22	2.20	12	0.10	2149.00	17823.00	68100	20231123	-42.51	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	66200	-40.86	20231215	36750	6.53	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
166	20241202	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39250	-350	5	-0.88	1348603450	34278	34.42	39900	39900	39050	51400	27750	39600	39343.12	13.95	0	4056	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15405	18.26	2.20	12	0.09	2149.00	17823.00	68100	20231123	-42.36	36750	20241114	6.80	65800	-40.35	20240102	36750	6.80	20241114	66200	-40.71	20231215	36750	6.80	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
167	20241202	110223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39300	-300	5	-0.76	1201066200	30518	30.65	39900	39900	39050	51400	27750	39600	39355.99	13.95	0	3669	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15425	18.29	2.21	12	0.08	2149.00	17823.00	68100	20231123	-42.29	36750	20241114	6.94	65800	-40.27	20240102	36750	6.94	20241114	66200	-40.63	20231215	36750	6.94	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
168	20241202	100223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39250	-350	5	-0.88	910579500	23105	23.20	39900	39900	39050	51400	27750	39600	39410.50	13.95	0	3856	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15405	18.26	2.20	12	0.06	2149.00	17823.00	68100	20231123	-42.36	36750	20241114	6.80	65800	-40.35	20240102	36750	6.80	20241114	66200	-40.71	20231215	36750	6.80	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
169	20241202	090224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39750	150	2	0.38	85109100	2137	2.15	39900	39900	39600	51400	27750	39600	39826.44	13.95	0	1282	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15601	18.50	2.23	12	0.01	2149.00	17823.00	68100	20231123	-41.63	36750	20241114	8.16	65800	-39.59	20240102	36750	8.16	20241114	66200	-39.95	20231215	36750	8.16	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History