KissMeData/028260/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

80 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	160413	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22177839100	191662	134.39	115800	117900	114800	150500	81100	115800	115722.44	26.01	186	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246222	N	N	1050	N	N
3	20241231	150415	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22177839100	191662	134.39	115800	117900	114800	150500	81100	115800	115722.44	26.01	186	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246222	N	N	1050	N	N
4	20241231	140413	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22177839100	191662	134.39	115800	117900	114800	150500	81100	115800	115722.44	26.01	186	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246222	N	N	1050	N	N
5	20241231	130413	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22177839100	191662	134.39	115800	117900	114800	150500	81100	115800	115722.44	26.01	186	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246222	N	N	1050	N	N
6	20241231	120413	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22177839100	191662	134.39	115800	117900	114800	150500	81100	115800	115722.44	26.01	186	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246222	N	N	1050	N	N
7	20241231	110412	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22177839100	191662	134.39	115800	117900	114800	150500	81100	115800	115722.44	26.01	186	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246222	N	N	1050	N	N
8	20241231	100406	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22177839100	191662	134.39	115800	117900	114800	150500	81100	115800	115722.44	26.01	186	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246222	N	N	1050	N	N
9	20241231	090414	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22177839100	191662	134.39	115800	117900	114800	150500	81100	115800	115722.44	26.01	186	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246222	N	N	1050	N	N
10	20241230	160411	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	-1000	5	-0.86	22104526500	191024	133.94	115800	117900	114800	150500	81100	115800	115722.44	26.01	0	20037	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204096	9.71	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	171700	-33.14	20240219	114500	0.26	20241220	171700	-33.14	20240219	114500	0.26	20241220	0.09	N	028260	100	183 억	46246036	N	N	1050	N	N
11	20241230	150414	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115300	-500	5	-0.43	15321199600	132000	92.56	115800	117900	115000	150500	81100	115800	116069.70	26.01	0	10777	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	204985	9.75	0.60	12	0.07	11824.00	193323.00	171700	20240219	-32.85	114500	20241220	0.70	171700	-32.85	20240219	114500	0.70	20241220	171700	-32.85	20240219	114500	0.70	20241220	0.09	N	028260	100	183 억	46246036	N	N	646	N	N
12	20241230	140413	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115500	-300	5	-0.26	12512419200	107683	75.51	115800	117900	115000	150500	81100	115800	116196.80	26.01	0	9246	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	205341	9.77	0.60	12	0.06	11824.00	193323.00	171700	20240219	-32.73	114500	20241220	0.87	171700	-32.73	20240219	114500	0.87	20241220	171700	-32.73	20240219	114500	0.87	20241220	0.09	N	028260	100	183 억	46246036	N	N	646	N	N
13	20241230	130413	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115600	-200	5	-0.17	10087941900	86655	60.76	115800	117900	115000	150500	81100	115800	116415.02	26.01	0	11953	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	205518	9.78	0.60	12	0.05	11824.00	193323.00	171700	20240219	-32.67	114500	20241220	0.96	171700	-32.67	20240219	114500	0.96	20241220	171700	-32.67	20240219	114500	0.96	20241220	0.09	N	028260	100	183 억	46246036	N	N	646	N	N
14	20241230	120411	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115600	-200	5	-0.17	8308886500	71268	49.97	115800	117900	115000	150500	81100	115800	116586.52	26.01	0	12980	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	205518	9.78	0.60	12	0.04	11824.00	193323.00	171700	20240219	-32.67	114500	20241220	0.96	171700	-32.67	20240219	114500	0.96	20241220	171700	-32.67	20240219	114500	0.96	20241220	0.09	N	028260	100	183 억	46246036	N	N	646	N	N
15	20241230	110413	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	116600	800	2	0.69	6227138500	53322	37.39	115800	117900	115000	150500	81100	115800	116783.70	26.01	0	14949	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	207296	9.86	0.60	12	0.03	11824.00	193323.00	171700	20240219	-32.09	114500	20241220	1.83	171700	-32.09	20240219	114500	1.83	20241220	171700	-32.09	20240219	114500	1.83	20241220	0.09	N	028260	100	183 억	46246036	N	N	646	N	N
16	20241230	100413	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	117000	1200	2	1.04	4182453600	35818	25.12	115800	117900	115000	150500	81100	115800	116769.66	26.01	0	13999	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	208007	9.90	0.61	12	0.02	11824.00	193323.00	171700	20240219	-31.86	114500	20241220	2.18	171700	-31.86	20240219	114500	2.18	20241220	171700	-31.86	20240219	114500	2.18	20241220	0.09	N	028260	100	183 억	46246036	N	N	646	N	N
17	20241230	090414	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115900	100	2	0.09	623250000	5387	3.78	115800	116300	115000	150500	81100	115800	115695.15	26.01	0	1471	117800	116800	115900	114900	114000	116350	114450	184	34700	100	85690	100	1	177784107	206052	9.80	0.60	12	0.00	11824.00	193323.00	171700	20240219	-32.50	114500	20241220	1.22	171700	-32.50	20240219	114500	1.22	20241220	171700	-32.50	20240219	114500	1.22	20241220	0.09	N	028260	100	183 억	46246036	N	N	646	N	N
18	20241227	160411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115800	-1800	5	-1.53	16448348300	142121	146.50	116100	116900	115000	152800	82400	117600	115734.12	26.03	0	-3552	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	205874	9.79	0.60	12	0.08	11824.00	193323.00	171700	20240219	-32.56	114500	20241220	1.14	171700	-32.56	20240219	114500	1.14	20241220	171700	-32.56	20240219	114500	1.14	20241220	0.09	N	028260	100	183 억	46272913	N	N	646	N	N
19	20241227	150410	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115900	-1700	5	-1.45	14035098900	121300	125.04	116100	116900	115000	152800	82400	117600	115704.90	26.03	0	-51	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	206052	9.80	0.60	12	0.07	11824.00	193323.00	171700	20240219	-32.50	114500	20241220	1.22	171700	-32.50	20240219	114500	1.22	20241220	171700	-32.50	20240219	114500	1.22	20241220	0.09	N	028260	100	183 억	46272913	N	N	704	N	N
20	20241227	140413	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115700	-1900	5	-1.62	12192888700	105424	108.68	116100	116900	115000	152800	82400	117600	115654.80	26.03	0	-5312	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	205696	9.79	0.60	12	0.06	11824.00	193323.00	171700	20240219	-32.62	114500	20241220	1.05	171700	-32.62	20240219	114500	1.05	20241220	171700	-32.62	20240219	114500	1.05	20241220	0.09	N	028260	100	183 억	46272913	N	N	704	N	N
21	20241227	130412	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115100	-2500	5	-2.13	10440523600	90267	93.05	116100	116900	115000	152800	82400	117600	115661.61	26.03	0	-10014	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	204630	9.73	0.60	12	0.05	11824.00	193323.00	171700	20240219	-32.96	114500	20241220	0.52	171700	-32.96	20240219	114500	0.52	20241220	171700	-32.96	20240219	114500	0.52	20241220	0.09	N	028260	100	183 억	46272913	N	N	704	N	N
22	20241227	120411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115100	-2500	5	-2.13	9414833000	81362	83.87	116100	116900	115000	152800	82400	117600	115714.20	26.03	0	-8954	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	204630	9.73	0.60	12	0.05	11824.00	193323.00	171700	20240219	-32.96	114500	20241220	0.52	171700	-32.96	20240219	114500	0.52	20241220	171700	-32.96	20240219	114500	0.52	20241220	0.09	N	028260	100	183 억	46272913	N	N	704	N	N
23	20241227	110411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115300	-2300	5	-1.96	6912612100	59638	61.48	116100	116900	115100	152800	82400	117600	115908.10	26.03	0	-9455	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	204985	9.75	0.60	12	0.03	11824.00	193323.00	171700	20240219	-32.85	114500	20241220	0.70	171700	-32.85	20240219	114500	0.70	20241220	171700	-32.85	20240219	114500	0.70	20241220	0.09	N	028260	100	183 억	46272913	N	N	704	N	N
24	20241227	100411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	116100	-1500	5	-1.28	3658633600	31500	32.47	116100	116900	115700	152800	82400	117600	116144.79	26.03	0	-88	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	206407	9.82	0.60	12	0.02	11824.00	193323.00	171700	20240219	-32.38	114500	20241220	1.40	171700	-32.38	20240219	114500	1.40	20241220	171700	-32.38	20240219	114500	1.40	20241220	0.09	N	028260	100	183 억	46272913	N	N	704	N	N
25	20241227	090413	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	116500	-1100	5	-0.94	961922300	8277	8.53	116100	116900	115700	152800	82400	117600	116207.89	26.03	0	3350	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	207118	9.85	0.60	12	0.00	11824.00	193323.00	171700	20240219	-32.15	114500	20241220	1.75	171700	-32.15	20240219	114500	1.75	20241220	171700	-32.15	20240219	114500	1.75	20241220	0.09	N	028260	100	183 억	46272913	N	N	704	N	N
26	20241226	160411	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117600	0	3	0.00	11218524200	95153	107.88	118000	118500	117100	152800	82400	117600	117900.13	26.12	0	2643	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	209074	9.95	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.51	114500	20241220	2.71	171700	-31.51	20240219	114500	2.71	20241220	171700	-31.51	20240219	114500	2.71	20241220	0.09	N	028260	100	183 억	46436243	N	N	704	N	N
27	20241226	150408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117800	200	2	0.17	9258871700	78500	89.00	118000	118500	117100	152800	82400	117600	117947.41	26.12	0	2201	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	209430	9.96	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.39	114500	20241220	2.88	171700	-31.39	20240219	114500	2.88	20241220	171700	-31.39	20240219	114500	2.88	20241220	0.09	N	028260	100	183 억	46436243	N	N	225	N	N
28	20241226	140408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117900	300	2	0.26	7718220800	65450	74.20	118000	118500	117100	152800	82400	117600	117925.45	26.12	0	3013	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	209607	9.97	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.33	114500	20241220	2.97	171700	-31.33	20240219	114500	2.97	20241220	171700	-31.33	20240219	114500	2.97	20241220	0.09	N	028260	100	183 억	46436243	N	N	225	N	N
29	20241226	130409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118400	800	2	0.68	6167818600	52334	59.33	118000	118500	117100	152800	82400	117600	117854.91	26.12	0	4810	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	210496	10.01	0.61	12	0.03	11824.00	193323.00	171700	20240219	-31.04	114500	20241220	3.41	171700	-31.04	20240219	114500	3.41	20241220	171700	-31.04	20240219	114500	3.41	20241220	0.09	N	028260	100	183 억	46436243	N	N	225	N	N
30	20241226	120408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117800	200	2	0.17	4390364800	37295	42.28	118000	118100	117100	152800	82400	117600	117719.93	26.12	0	-1558	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	209430	9.96	0.61	12	0.02	11824.00	193323.00	171700	20240219	-31.39	114500	20241220	2.88	171700	-31.39	20240219	114500	2.88	20241220	171700	-31.39	20240219	114500	2.88	20241220	0.09	N	028260	100	183 억	46436243	N	N	225	N	N
31	20241226	110409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117900	300	2	0.26	3639482100	30921	35.06	118000	118100	117100	152800	82400	117600	117702.60	26.12	0	-1335	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	209607	9.97	0.61	12	0.02	11824.00	193323.00	171700	20240219	-31.33	114500	20241220	2.97	171700	-31.33	20240219	114500	2.97	20241220	171700	-31.33	20240219	114500	2.97	20241220	0.09	N	028260	100	183 억	46436243	N	N	225	N	N
32	20241226	100409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117500	-100	5	-0.09	1965203000	16674	18.90	118000	118100	117100	152800	82400	117600	117860.32	26.12	0	-3874	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	208896	9.94	0.61	12	0.01	11824.00	193323.00	171700	20240219	-31.57	114500	20241220	2.62	171700	-31.57	20240219	114500	2.62	20241220	171700	-31.57	20240219	114500	2.62	20241220	0.09	N	028260	100	183 억	46436243	N	N	225	N	N
33	20241226	090409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117700	100	2	0.09	362892600	3082	3.49	118000	118100	117100	152800	82400	117600	117745.81	26.12	0	-1771	119133	118366	117733	116966	116333	118050	116650	184	35200	100	87020	100	1	177784107	209252	9.95	0.61	12	0.00	11824.00	193323.00	171700	20240219	-31.45	114500	20241220	2.79	171700	-31.45	20240219	114500	2.79	20241220	171700	-31.45	20240219	114500	2.79	20241220	0.09	N	028260	100	183 억	46436243	N	N	225	N	N
34	20241224	160409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117600	-1100	5	-0.93	10300334300	87637	75.50	118500	118500	117100	154300	83100	118700	117534.05	26.16	0	-18985	120633	119666	117733	116766	114833	120150	117250	184	35600	100	87830	100	1	177784107	209074	9.95	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.51	114500	20241220	2.71	171700	-31.51	20240219	114500	2.71	20241220	171700	-31.51	20240219	114500	2.71	20241220	0.09	N	028260	100	183 억	46512167	N	N	221	N	N
35	20241224	150408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117600	-1100	5	-0.93	8931028000	75990	65.47	118500	118500	117100	154300	83100	118700	117528.98	26.16	0	-17316	120633	119666	117733	116766	114833	120150	117250	184	35600	100	87830	100	1	177784107	209074	9.95	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.51	114500	20241220	2.71	171700	-31.51	20240219	114500	2.71	20241220	171700	-31.51	20240219	114500	2.71	20241220	0.09	N	028260	100	183 억	46512167	N	N	721	N	N
36	20241224	140407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117600	-1100	5	-0.93	7367618500	62690	54.01	118500	118500	117100	154300	83100	118700	117524.60	26.16	0	-15780	120633	119666	117733	116766	114833	120150	117250	184	35600	100	87830	100	1	177784107	209074	9.95	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.51	114500	20241220	2.71	171700	-31.51	20240219	114500	2.71	20241220	171700	-31.51	20240219	114500	2.71	20241220	0.09	N	028260	100	183 억	46512167	N	N	721	N	N
37	20241224	130408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117500	-1200	5	-1.01	6744985100	57395	49.45	118500	118500	117100	154300	83100	118700	117518.67	26.16	0	-13644	120633	119666	117733	116766	114833	120150	117250	184	35600	100	87830	100	1	177784107	208896	9.94	0.61	12	0.03	11824.00	193323.00	171700	20240219	-31.57	114500	20241220	2.62	171700	-31.57	20240219	114500	2.62	20241220	171700	-31.57	20240219	114500	2.62	20241220	0.09	N	028260	100	183 억	46512167	N	N	721	N	N
38	20241224	120407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117100	-1600	5	-1.35	5037333200	42843	36.91	118500	118500	117100	154300	83100	118700	117576.55	26.16	0	-16607	120633	119666	117733	116766	114833	120150	117250	184	35600	100	87830	100	1	177784107	208185	9.90	0.61	12	0.02	11824.00	193323.00	171700	20240219	-31.80	114500	20241220	2.27	171700	-31.80	20240219	114500	2.27	20241220	171700	-31.80	20240219	114500	2.27	20241220	0.09	N	028260	100	183 억	46512167	N	N	721	N	N
39	20241224	110408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117500	-1200	5	-1.01	3170049500	26931	23.20	118500	118500	117400	154300	83100	118700	117710.02	26.16	0	-11417	120633	119666	117733	116766	114833	120150	117250	184	35600	100	87830	100	1	177784107	208896	9.94	0.61	12	0.02	11824.00	193323.00	171700	20240219	-31.57	114500	20241220	2.62	171700	-31.57	20240219	114500	2.62	20241220	171700	-31.57	20240219	114500	2.62	20241220	0.09	N	028260	100	183 억	46512167	N	N	721	N	N
40	20241224	100408	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117500	-1200	5	-1.01	2338005000	19850	17.10	118500	118500	117400	154300	83100	118700	117783.58	26.16	0	-8605	120633	119666	117733	116766	114833	120150	117250	184	35600	100	87830	100	1	177784107	208896	9.94	0.61	12	0.01	11824.00	193323.00	171700	20240219	-31.57	114500	20241220	2.62	171700	-31.57	20240219	114500	2.62	20241220	171700	-31.57	20240219	114500	2.62	20241220	0.09	N	028260	100	183 억	46512167	N	N	721	N	N
41	20241224	090409	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118000	-700	5	-0.59	402823700	3408	2.94	118500	118500	117800	154300	83100	118700	118199.30	26.16	0	-1913	120633	119666	117733	116766	114833	120150	117250	184	35600	100	87830	100	1	177784107	209785	9.98	0.61	12	0.00	11824.00	193323.00	171700	20240219	-31.28	114500	20241220	3.06	171700	-31.28	20240219	114500	3.06	20241220	171700	-31.28	20240219	114500	3.06	20241220	0.09	N	028260	100	183 억	46512167	N	N	721	N	N
42	20241223	160405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118700	1800	2	1.54	13645779700	115917	35.56	117300	118700	115800	151900	81900	116900	117719.97	26.16	-8700	10259	118633	117766	116133	115266	113633	118200	115700	184	35000	100	86500	100	1	177784107	211030	10.04	0.61	12	0.07	11824.00	193323.00	171700	20240219	-30.87	114500	20241220	3.67	171700	-30.87	20240219	114500	3.67	20241220	171700	-30.87	20240219	114500	3.67	20241220	0.09	N	028260	100	183 억	46511868	N	N	721	N	N
43	20241223	150407	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118300	1400	2	1.20	10898126300	92755	28.45	117300	118500	115800	151900	81900	116900	117493.69	26.16	-8700	4078	118633	117766	116133	115266	113633	118200	115700	184	35000	100	86500	100	1	177784107	210319	10.01	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.10	114500	20241220	3.32	171700	-31.10	20240219	114500	3.32	20241220	171700	-31.10	20240219	114500	3.32	20241220	0.09	N	028260	100	183 억	46511868	N	N	986	N	N
44	20241223	140404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118300	1400	2	1.20	9481459600	80784	24.78	117300	118500	115800	151900	81900	116900	117368.04	26.16	-8700	2023	118633	117766	116133	115266	113633	118200	115700	184	35000	100	86500	100	1	177784107	210319	10.01	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.10	114500	20241220	3.32	171700	-31.10	20240219	114500	3.32	20241220	171700	-31.10	20240219	114500	3.32	20241220	0.09	N	028260	100	183 억	46511868	N	N	986	N	N
45	20241223	130405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117900	1000	2	0.86	7785308000	66438	20.38	117300	118100	115800	151900	81900	116900	117181.56	26.16	-8700	-770	118633	117766	116133	115266	113633	118200	115700	184	35000	100	86500	100	1	177784107	209607	9.97	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.33	114500	20241220	2.97	171700	-31.33	20240219	114500	2.97	20241220	171700	-31.33	20240219	114500	2.97	20241220	0.09	N	028260	100	183 억	46511868	N	N	986	N	N
46	20241223	120406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117600	700	2	0.60	6277721000	53650	16.46	117300	118000	115800	151900	81900	116900	117012.51	26.16	-8700	-3794	118633	117766	116133	115266	113633	118200	115700	184	35000	100	86500	100	1	177784107	209074	9.95	0.61	12	0.03	11824.00	193323.00	171700	20240219	-31.51	114500	20241220	2.71	171700	-31.51	20240219	114500	2.71	20241220	171700	-31.51	20240219	114500	2.71	20241220	0.09	N	028260	100	183 억	46511868	N	N	986	N	N
47	20241223	110405	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117800	900	2	0.77	4709611600	40332	12.37	117300	117900	115800	151900	81900	116900	116771.09	26.16	-8700	-6863	118633	117766	116133	115266	113633	118200	115700	184	35000	100	86500	100	1	177784107	209430	9.96	0.61	12	0.02	11824.00	193323.00	171700	20240219	-31.39	114500	20241220	2.88	171700	-31.39	20240219	114500	2.88	20241220	171700	-31.39	20240219	114500	2.88	20241220	0.09	N	028260	100	183 억	46511868	N	N	986	N	N
48	20241223	100403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	116600	-300	5	-0.26	2573914000	22128	6.79	117300	117500	115800	151900	81900	116900	116319.30	26.16	-8700	-11574	118633	117766	116133	115266	113633	118200	115700	184	35000	100	86500	100	1	177784107	207296	9.86	0.60	12	0.01	11824.00	193323.00	171700	20240219	-32.09	114500	20241220	1.83	171700	-32.09	20240219	114500	1.83	20241220	171700	-32.09	20240219	114500	1.83	20241220	0.09	N	028260	100	183 억	46511868	N	N	986	N	N
49	20241223	090406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	116800	-100	5	-0.09	354589300	3032	0.93	117300	117500	116000	151900	81900	116900	116948.99	26.16	-8700	-1222	118633	117766	116133	115266	113633	118200	115700	184	35000	100	86500	100	1	177784107	207652	9.88	0.60	12	0.00	11824.00	193323.00	171700	20240219	-31.97	114500	20241220	2.01	171700	-31.97	20240219	114500	2.01	20241220	171700	-31.97	20240219	114500	2.01	20241220	0.09	N	028260	100	183 억	46511868	N	N	986	N	N
50	20241220	160403	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	116900	1200	2	1.04	37809075900	325592	131.08	115300	117000	114500	150400	81000	115700	116123.95	26.26	-5967	5905	117300	116500	115700	114900	114100	116100	114500	184	34700	100	85610	100	1	177784107	207830	9.89	0.60	12	0.18	11824.00	193323.00	171700	20240219	-31.92	114500	20241220	2.10	171700	-31.92	20240219	114500	2.10	20241220	171700	-31.92	20240219	114500	2.10	20241220	0.09	N	028260	100	183 억	46682138	N	N	986	N	N
51	20241220	150404	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	116100	400	2	0.35	22770560200	196847	79.25	115300	117000	114500	150400	81000	115700	115676.44	26.26	-5967	2020	117300	116500	115700	114900	114100	116100	114500	184	34700	100	85610	100	1	177784107	206407	9.82	0.60	12	0.11	11824.00	193323.00	171700	20240219	-32.38	114500	20241220	1.40	171700	-32.38	20240219	114500	1.40	20241220	171700	-32.38	20240219	114500	1.40	20241220	0.09	N	028260	100	183 억	46682138	N	N	365	N	N
52	20241220	140404	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	116100	400	2	0.35	18751478700	162262	65.33	115300	117000	114500	150400	81000	115700	115562.97	26.26	-5967	-7738	117300	116500	115700	114900	114100	116100	114500	184	34700	100	85610	100	1	177784107	206407	9.82	0.60	12	0.09	11824.00	193323.00	171700	20240219	-32.38	114500	20241220	1.40	171700	-32.38	20240219	114500	1.40	20241220	171700	-32.38	20240219	114500	1.40	20241220	0.09	N	028260	100	183 억	46682138	N	N	365	N	N
53	20241220	130403	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	116600	900	2	0.78	15052487500	130445	52.52	115300	117000	114500	150400	81000	115700	115393.36	26.26	-5967	-14759	117300	116500	115700	114900	114100	116100	114500	184	34700	100	85610	100	1	177784107	207296	9.86	0.60	12	0.07	11824.00	193323.00	171700	20240219	-32.09	114500	20241220	1.83	171700	-32.09	20240219	114500	1.83	20241220	171700	-32.09	20240219	114500	1.83	20241220	0.09	N	028260	100	183 억	46682138	N	N	365	N	N
54	20241220	120402	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	115000	-700	5	-0.61	11150527800	96854	38.99	115300	116000	114500	150400	81000	115700	115127.17	26.26	-5967	-24547	117300	116500	115700	114900	114100	116100	114500	184	34700	100	85610	100	1	177784107	204452	9.73	0.59	12	0.05	11824.00	193323.00	171700	20240219	-33.02	114500	20241220	0.44	171700	-33.02	20240219	114500	0.44	20241220	171700	-33.02	20240219	114500	0.44	20241220	0.09	N	028260	100	183 억	46682138	N	N	365	N	N
55	20241220	110402	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	114600	-1100	5	-0.95	8468041300	73534	29.60	115300	116000	114500	150400	81000	115700	115158.17	26.26	-5967	-26759	117300	116500	115700	114900	114100	116100	114500	184	34700	100	85610	100	1	177784107	203741	9.69	0.59	12	0.04	11824.00	193323.00	171700	20240219	-33.26	114500	20241220	0.09	171700	-33.26	20240219	114500	0.09	20241220	171700	-33.26	20240219	114500	0.09	20241220	0.09	N	028260	100	183 억	46682138	N	N	365	N	N
56	20241220	100403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115300	-400	5	-0.35	3902100300	33823	13.62	115300	116000	115000	150400	81000	115700	115368.24	26.26	-5967	-9136	117300	116500	115700	114900	114100	116100	114500	184	34700	100	85610	100	1	177784107	204985	9.75	0.60	12	0.02	11824.00	193323.00	171700	20240219	-32.85	114700	20241211	0.52	171700	-32.85	20240219	114700	0.52	20241211	171700	-32.85	20240219	114700	0.52	20241211	0.09	N	028260	100	183 억	46682138	N	N	365	N	N
57	20241220	090404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115600	-100	5	-0.09	663474800	5749	2.31	115300	115700	115300	150400	81000	115700	115406.94	26.26	-5967	-2517	117300	116500	115700	114900	114100	116100	114500	184	34700	100	85610	100	1	177784107	205518	9.78	0.60	12	0.00	11824.00	193323.00	171700	20240219	-32.67	114700	20241211	0.78	171700	-32.67	20240219	114700	0.78	20241211	171700	-32.67	20240219	114700	0.78	20241211	0.09	N	028260	100	183 억	46682138	N	N	365	N	N
58	20241219	160404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115700	-3200	5	-2.69	28736271800	248236	131.67	116200	116500	114900	154500	83300	118900	115762.06	26.33	0	-50131	120833	119866	118233	117266	115633	120350	117750	184	35600	100	87980	100	1	177784107	205696	9.79	0.60	12	0.14	11824.00	193323.00	171700	20240219	-32.62	114700	20241211	0.87	171700	-32.62	20240219	114700	0.87	20241211	171700	-32.62	20240219	114700	0.87	20241211	0.09	N	028260	100	183 억	46814673	N	N	364	N	N
59	20241219	150401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	116100	-2800	5	-2.35	24978269300	215792	114.46	116200	116500	114900	154500	83300	118900	115751.60	26.33	0	-47345	120833	119866	118233	117266	115633	120350	117750	184	35600	100	87980	100	1	177784107	206407	9.82	0.60	12	0.12	11824.00	193323.00	171700	20240219	-32.38	114700	20241211	1.22	171700	-32.38	20240219	114700	1.22	20241211	171700	-32.38	20240219	114700	1.22	20241211	0.09	N	028260	100	183 억	46814673	N	N	581	N	N
60	20241219	140402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	116200	-2700	5	-2.27	21752777900	187984	99.71	116200	116500	114900	154500	83300	118900	115716.11	26.33	0	-45757	120833	119866	118233	117266	115633	120350	117750	184	35600	100	87980	100	1	177784107	206585	9.83	0.60	12	0.11	11824.00	193323.00	171700	20240219	-32.32	114700	20241211	1.31	171700	-32.32	20240219	114700	1.31	20241211	171700	-32.32	20240219	114700	1.31	20241211	0.09	N	028260	100	183 억	46814673	N	N	581	N	N
61	20241219	130401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115900	-3000	5	-2.52	19725344000	170519	90.44	116200	116500	114900	154500	83300	118900	115678.28	26.33	0	-48828	120833	119866	118233	117266	115633	120350	117750	184	35600	100	87980	100	1	177784107	206052	9.80	0.60	12	0.10	11824.00	193323.00	171700	20240219	-32.50	114700	20241211	1.05	171700	-32.50	20240219	114700	1.05	20241211	171700	-32.50	20240219	114700	1.05	20241211	0.09	N	028260	100	183 억	46814673	N	N	581	N	N
62	20241219	120403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115900	-3000	5	-2.52	17682429500	152890	81.09	116200	116500	114900	154500	83300	118900	115654.58	26.33	0	-47628	120833	119866	118233	117266	115633	120350	117750	184	35600	100	87980	100	1	177784107	206052	9.80	0.60	12	0.09	11824.00	193323.00	171700	20240219	-32.50	114700	20241211	1.05	171700	-32.50	20240219	114700	1.05	20241211	171700	-32.50	20240219	114700	1.05	20241211	0.09	N	028260	100	183 억	46814673	N	N	581	N	N
63	20241219	110402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115800	-3100	5	-2.61	16028892600	138611	73.52	116200	116500	114900	154500	83300	118900	115639.40	26.33	0	-46180	120833	119866	118233	117266	115633	120350	117750	184	35600	100	87980	100	1	177784107	205874	9.79	0.60	12	0.08	11824.00	193323.00	171700	20240219	-32.56	114700	20241211	0.96	171700	-32.56	20240219	114700	0.96	20241211	171700	-32.56	20240219	114700	0.96	20241211	0.09	N	028260	100	183 억	46814673	N	N	581	N	N
64	20241219	100358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	115700	-3200	5	-2.69	8287198700	71518	37.93	116200	116500	115500	154500	83300	118900	115875.71	26.33	0	-21183	120833	119866	118233	117266	115633	120350	117750	184	35600	100	87980	100	1	177784107	205696	9.79	0.60	12	0.04	11824.00	193323.00	171700	20240219	-32.62	114700	20241211	0.87	171700	-32.62	20240219	114700	0.87	20241211	171700	-32.62	20240219	114700	0.87	20241211	0.09	N	028260	100	183 억	46814673	N	N	581	N	N
65	20241219	090402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	116000	-2900	5	-2.44	2099567800	18099	9.60	116200	116500	115600	154500	83300	118900	116004.63	26.33	0	-4032	120833	119866	118233	117266	115633	120350	117750	184	35600	100	87980	100	1	177784107	206230	9.81	0.60	12	0.01	11824.00	193323.00	171700	20240219	-32.44	114700	20241211	1.13	171700	-32.44	20240219	114700	1.13	20241211	171700	-32.44	20240219	114700	1.13	20241211	0.09	N	028260	100	183 억	46814673	N	N	581	N	N
66	20241218	160400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118900	2500	2	2.15	22277586300	188125	92.72	116800	119200	116600	151300	81500	116400	118418.42	26.34	0	-10034	118666	117532	116866	115732	115066	117200	115400	184	34900	100	86130	100	1	177784107	211385	10.06	0.62	12	0.11	11824.00	193323.00	171700	20240219	-30.75	114700	20241211	3.66	171700	-30.75	20240219	114700	3.66	20241211	171700	-30.75	20240219	114700	3.66	20241211	0.09	N	028260	100	183 억	46821516	N	N	581	N	N
67	20241218	150402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	119000	2600	2	2.23	15751578300	133256	65.67	116800	119200	116600	151300	81500	116400	118205.40	26.34	0	7435	118666	117532	116866	115732	115066	117200	115400	184	34900	100	86130	100	1	177784107	211563	10.06	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.69	114700	20241211	3.75	171700	-30.69	20240219	114700	3.75	20241211	171700	-30.69	20240219	114700	3.75	20241211	0.09	N	028260	100	183 억	46821516	N	N	491	N	N
68	20241218	140401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118500	2100	2	1.80	12701881300	107591	53.03	116800	119200	116600	151300	81500	116400	118057.10	26.34	0	11569	118666	117532	116866	115732	115066	117200	115400	184	34900	100	86130	100	1	177784107	210674	10.02	0.61	12	0.06	11824.00	193323.00	171700	20240219	-30.98	114700	20241211	3.31	171700	-30.98	20240219	114700	3.31	20241211	171700	-30.98	20240219	114700	3.31	20241211	0.09	N	028260	100	183 억	46821516	N	N	491	N	N
69	20241218	130401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118600	2200	2	1.89	9358940600	79467	39.17	116800	118600	116600	151300	81500	116400	117771.41	26.34	0	13705	118666	117532	116866	115732	115066	117200	115400	184	34900	100	86130	100	1	177784107	210852	10.03	0.61	12	0.04	11824.00	193323.00	171700	20240219	-30.93	114700	20241211	3.40	171700	-30.93	20240219	114700	3.40	20241211	171700	-30.93	20240219	114700	3.40	20241211	0.09	N	028260	100	183 억	46821516	N	N	491	N	N
70	20241218	120402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118400	2000	2	1.72	7854900200	66772	32.91	116800	118400	116600	151300	81500	116400	117637.64	26.34	0	10723	118666	117532	116866	115732	115066	117200	115400	184	34900	100	86130	100	1	177784107	210496	10.01	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.04	114700	20241211	3.23	171700	-31.04	20240219	114700	3.23	20241211	171700	-31.04	20240219	114700	3.23	20241211	0.09	N	028260	100	183 억	46821516	N	N	491	N	N
71	20241218	110402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	118000	1600	2	1.37	5746765100	48940	24.12	116800	118400	116600	151300	81500	116400	117424.71	26.34	0	4492	118666	117532	116866	115732	115066	117200	115400	184	34900	100	86130	100	1	177784107	209785	9.98	0.61	12	0.03	11824.00	193323.00	171700	20240219	-31.28	114700	20241211	2.88	171700	-31.28	20240219	114700	2.88	20241211	171700	-31.28	20240219	114700	2.88	20241211	0.09	N	028260	100	183 억	46821516	N	N	491	N	N
72	20241218	100401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117000	600	2	0.52	2873742000	24559	12.10	116800	117600	116600	151300	81500	116400	117013.80	26.34	0	-1333	118666	117532	116866	115732	115066	117200	115400	184	34900	100	86130	100	1	177784107	208007	9.90	0.61	12	0.01	11824.00	193323.00	171700	20240219	-31.86	114700	20241211	2.01	171700	-31.86	20240219	114700	2.01	20241211	171700	-31.86	20240219	114700	2.01	20241211	0.09	N	028260	100	183 억	46821516	N	N	491	N	N
73	20241218	090403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	117300	900	2	0.77	517045500	4423	2.18	116800	117300	116600	151300	81500	116400	116899.28	26.34	0	825	118666	117532	116866	115732	115066	117200	115400	184	34900	100	86130	100	1	177784107	208541	9.92	0.61	12	0.00	11824.00	193323.00	171700	20240219	-31.68	114700	20241211	2.27	171700	-31.68	20240219	114700	2.27	20241211	171700	-31.68	20240219	114700	2.27	20241211	0.09	N	028260	100	183 억	46821516	N	N	491	N	N
74	20241217	160359	55	20.00	KOSPI200			N	N	N	Y	40	Y	116400	-1000	5	-0.85	23644923900	202483	104.59	117400	118000	116200	152600	82200	117400	116774.91	26.35	-10062	-29302	120066	118732	117866	116532	115666	118300	116100	184	35200	100	86870	100	1	177784107	206941	9.84	0.60	12	0.11	11824.00	193323.00	171700	20240219	-32.21	114700	20241211	1.48	171700	-32.21	20240219	114700	1.48	20241211	171700	-32.21	20240219	114700	1.48	20241211	0.09	N	028260	100	183 억	46851028	N	N	491	N	N
75	20241217	150400	55	20.00	KOSPI200			N	N	N	Y	40	Y	116400	-1000	5	-0.85	17861203900	152788	78.92	117400	118000	116200	152600	82200	117400	116901.87	26.35	-10062	-24222	120066	118732	117866	116532	115666	118300	116100	184	35200	100	86870	100	1	177784107	206941	9.84	0.60	12	0.09	11824.00	193323.00	171700	20240219	-32.21	114700	20241211	1.48	171700	-32.21	20240219	114700	1.48	20241211	171700	-32.21	20240219	114700	1.48	20241211	0.09	N	028260	100	183 억	46851028	N	N	1012	N	N
76	20241217	140402	55	20.00	KOSPI200			N	N	N	Y	40	Y	116400	-1000	5	-0.85	14672901800	125384	64.76	117400	118000	116300	152600	82200	117400	117023.71	26.35	-10062	-15786	120066	118732	117866	116532	115666	118300	116100	184	35200	100	86870	100	1	177784107	206941	9.84	0.60	12	0.07	11824.00	193323.00	171700	20240219	-32.21	114700	20241211	1.48	171700	-32.21	20240219	114700	1.48	20241211	171700	-32.21	20240219	114700	1.48	20241211	0.09	N	028260	100	183 억	46851028	N	N	1012	N	N
77	20241217	130354	55	20.00	KOSPI200			N	N	N	Y	40	Y	117200	-200	5	-0.17	11192565700	95544	49.35	117400	118000	116400	152600	82200	117400	117145.67	26.35	-10062	-9174	120066	118732	117866	116532	115666	118300	116100	184	35200	100	86870	100	1	177784107	208363	9.91	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.74	114700	20241211	2.18	171700	-31.74	20240219	114700	2.18	20241211	171700	-31.74	20240219	114700	2.18	20241211	0.09	N	028260	100	183 억	46851028	N	N	1012	N	N
78	20241217	120400	55	20.00	KOSPI200			N	N	N	Y	40	Y	117300	-100	5	-0.09	9253017800	78989	40.80	117400	118000	116400	152600	82200	117400	117143.12	26.35	-10062	-5039	120066	118732	117866	116532	115666	118300	116100	184	35200	100	86870	100	1	177784107	208541	9.92	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.68	114700	20241211	2.27	171700	-31.68	20240219	114700	2.27	20241211	171700	-31.68	20240219	114700	2.27	20241211	0.09	N	028260	100	183 억	46851028	N	N	1012	N	N
79	20241217	110400	55	20.00	KOSPI200			N	N	N	Y	40	Y	117600	200	2	0.17	7270430200	62132	32.09	117400	117700	116400	152600	82200	117400	117015.87	26.35	-10062	-5889	120066	118732	117866	116532	115666	118300	116100	184	35200	100	86870	100	1	177784107	209074	9.95	0.61	12	0.03	11824.00	193323.00	171700	20240219	-31.51	114700	20241211	2.53	171700	-31.51	20240219	114700	2.53	20241211	171700	-31.51	20240219	114700	2.53	20241211	0.09	N	028260	100	183 억	46851028	N	N	1012	N	N
80	20241217	100352	55	20.00	KOSPI200			N	N	N	Y	40	Y	116700	-700	5	-0.60	4552434400	38960	20.12	117400	117600	116400	152600	82200	117400	116848.92	26.35	-10062	-5982	120066	118732	117866	116532	115666	118300	116100	184	35200	100	86870	100	1	177784107	207474	9.87	0.60	12	0.02	11824.00	193323.00	171700	20240219	-32.03	114700	20241211	1.74	171700	-32.03	20240219	114700	1.74	20241211	171700	-32.03	20240219	114700	1.74	20241211	0.09	N	028260	100	183 억	46851028	N	N	1012	N	N
81	20241217	090400	55	20.00	KOSPI200			N	N	N	Y	40	Y	116800	-600	5	-0.51	761228200	6495	3.35	117400	117600	116700	152600	82200	117400	117202.16	26.35	-10062	-2458	120066	118732	117866	116532	115666	118300	116100	184	35200	100	86870	100	1	177784107	207652	9.88	0.60	12	0.00	11824.00	193323.00	171700	20240219	-31.97	114700	20241211	1.83	171700	-31.97	20240219	114700	1.83	20241211	171700	-31.97	20240219	114700	1.83	20241211	0.09	N	028260	100	183 억	46851028	N	N	1012	N	N
82	20241216	160359	55	20.00	KOSPI200			N	N	N	Y	40	Y	117400	-1400	5	-1.18	22793909800	193472	79.55	118900	119200	117000	154400	83200	118800	117815.59	26.38	-6084	-23774	121666	120232	119166	117732	116666	119700	117200	184	35600	100	87910	100	1	177784107	208719	9.93	0.61	12	0.11	11824.00	193323.00	171700	20240219	-31.62	114700	20241211	2.35	171700	-31.62	20240219	114700	2.35	20241211	171700	-31.62	20240219	114700	2.35	20241211	0.09	N	028260	100	183 억	46904294	N	N	1012	N	N
83	20241216	150400	55	20.00	KOSPI200			N	N	N	Y	40	Y	117100	-1700	5	-1.43	17277871600	146469	60.23	118900	119200	117000	154400	83200	118800	117962.29	26.38	-6084	-32812	121666	120232	119166	117732	116666	119700	117200	184	35600	100	87910	100	1	177784107	208185	9.90	0.61	12	0.08	11824.00	193323.00	171700	20240219	-31.80	114700	20241211	2.09	171700	-31.80	20240219	114700	2.09	20241211	171700	-31.80	20240219	114700	2.09	20241211	0.09	N	028260	100	183 억	46904294	N	N	2036	N	N
84	20241216	140359	55	20.00	KOSPI200			N	N	N	Y	40	Y	117600	-1200	5	-1.01	13844220800	117182	48.18	118900	119200	117500	154400	83200	118800	118142.54	26.38	-6084	-28172	121666	120232	119166	117732	116666	119700	117200	184	35600	100	87910	100	1	177784107	209074	9.95	0.61	12	0.07	11824.00	193323.00	171700	20240219	-31.51	114700	20241211	2.53	171700	-31.51	20240219	114700	2.53	20241211	171700	-31.51	20240219	114700	2.53	20241211	0.09	N	028260	100	183 억	46904294	N	N	2036	N	N
85	20241216	130400	55	20.00	KOSPI200			N	N	N	Y	40	Y	117700	-1100	5	-0.93	12259989800	103724	42.65	118900	119200	117500	154400	83200	118800	118197.83	26.38	-6084	-27078	121666	120232	119166	117732	116666	119700	117200	184	35600	100	87910	100	1	177784107	209252	9.95	0.61	12	0.06	11824.00	193323.00	171700	20240219	-31.45	114700	20241211	2.62	171700	-31.45	20240219	114700	2.62	20241211	171700	-31.45	20240219	114700	2.62	20241211	0.09	N	028260	100	183 억	46904294	N	N	2036	N	N
86	20241216	120400	55	20.00	KOSPI200			N	N	N	Y	40	Y	117500	-1300	5	-1.09	10408722900	87998	36.18	118900	119200	117500	154400	83200	118800	118283.26	26.38	-6084	-23416	121666	120232	119166	117732	116666	119700	117200	184	35600	100	87910	100	1	177784107	208896	9.94	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.57	114700	20241211	2.44	171700	-31.57	20240219	114700	2.44	20241211	171700	-31.57	20240219	114700	2.44	20241211	0.09	N	028260	100	183 억	46904294	N	N	2036	N	N
87	20241216	110359	55	20.00	KOSPI200			N	N	N	Y	40	Y	118000	-800	5	-0.67	7851353100	66306	27.26	118900	119200	117600	154400	83200	118800	118410.53	26.38	-6084	-13870	121666	120232	119166	117732	116666	119700	117200	184	35600	100	87910	100	1	177784107	209785	9.98	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.28	114700	20241211	2.88	171700	-31.28	20240219	114700	2.88	20241211	171700	-31.28	20240219	114700	2.88	20241211	0.09	N	028260	100	183 억	46904294	N	N	2036	N	N
88	20241216	100400	55	20.00	KOSPI200			N	N	N	Y	40	Y	118600	-200	5	-0.17	4681681500	39482	16.23	118900	119200	117800	154400	83200	118800	118577.26	26.38	-6084	-9526	121666	120232	119166	117732	116666	119700	117200	184	35600	100	87910	100	1	177784107	210852	10.03	0.61	12	0.02	11824.00	193323.00	171700	20240219	-30.93	114700	20241211	3.40	171700	-30.93	20240219	114700	3.40	20241211	171700	-30.93	20240219	114700	3.40	20241211	0.09	N	028260	100	183 억	46904294	N	N	2036	N	N
89	20241216	090401	55	20.00	KOSPI200			N	N	N	Y	40	Y	119100	300	2	0.25	661305700	5560	2.29	118900	119200	118700	154400	83200	118800	118941.48	26.38	-6084	-153	121666	120232	119166	117732	116666	119700	117200	184	35600	100	87910	100	1	177784107	211741	10.07	0.62	12	0.00	11824.00	193323.00	171700	20240219	-30.63	114700	20241211	3.84	171700	-30.63	20240219	114700	3.84	20241211	171700	-30.63	20240219	114700	3.84	20241211	0.09	N	028260	100	183 억	46904294	N	N	2036	N	N
90	20241213	160354	55	20.00	KOSPI200			N	N	N	Y	40	Y	118800	100	2	0.08	25356512300	212949	28.94	119100	120600	118100	154300	83100	118700	119073.32	26.39	-8541	-13324	122833	120766	118533	116466	114233	121800	117500	184	35600	100	87830	100	1	177784107	211208	10.05	0.61	12	0.12	11824.00	193323.00	171700	20240219	-30.81	114700	20241211	3.57	171700	-30.81	20240219	114700	3.57	20241211	171700	-30.81	20240219	114700	3.57	20241211	0.09	N	028260	100	183 억	46913730	N	N	2002	N	N
91	20241213	150358	55	20.00	KOSPI200			N	N	N	Y	40	Y	118700	0	3	0.00	22027487200	184928	25.13	119100	120600	118100	154300	83100	118700	119113.91	26.39	-8541	-15119	122833	120766	118533	116466	114233	121800	117500	184	35600	100	87830	100	1	177784107	211030	10.04	0.61	12	0.10	11824.00	193323.00	171700	20240219	-30.87	114700	20241211	3.49	171700	-30.87	20240219	114700	3.49	20241211	171700	-30.87	20240219	114700	3.49	20241211	0.09	N	028260	100	183 억	46913730	N	N	1561	N	N
92	20241213	140400	55	20.00	KOSPI200			N	N	N	Y	40	Y	119100	400	2	0.34	17281990100	145000	19.70	119100	120600	118100	154300	83100	118700	119186.22	26.39	-8541	-7690	122833	120766	118533	116466	114233	121800	117500	184	35600	100	87830	100	1	177784107	211741	10.07	0.62	12	0.08	11824.00	193323.00	171700	20240219	-30.63	114700	20241211	3.84	171700	-30.63	20240219	114700	3.84	20241211	171700	-30.63	20240219	114700	3.84	20241211	0.09	N	028260	100	183 억	46913730	N	N	1561	N	N
93	20241213	130400	55	20.00	KOSPI200			N	N	N	Y	40	Y	119700	1000	2	0.84	13607638500	114213	15.52	119100	120600	118100	154300	83100	118700	119142.74	26.39	-8541	332	122833	120766	118533	116466	114233	121800	117500	184	35600	100	87830	100	1	177784107	212808	10.12	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.29	114700	20241211	4.36	171700	-30.29	20240219	114700	4.36	20241211	171700	-30.29	20240219	114700	4.36	20241211	0.09	N	028260	100	183 억	46913730	N	N	1561	N	N
94	20241213	120400	55	20.00	KOSPI200			N	N	N	Y	40	Y	119600	900	2	0.76	11608034600	97506	13.25	119100	120600	118100	154300	83100	118700	119049.53	26.39	-8541	203	122833	120766	118533	116466	114233	121800	117500	184	35600	100	87830	100	1	177784107	212630	10.12	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.34	114700	20241211	4.27	171700	-30.34	20240219	114700	4.27	20241211	171700	-30.34	20240219	114700	4.27	20241211	0.09	N	028260	100	183 억	46913730	N	N	1561	N	N
95	20241213	110359	55	20.00	KOSPI200			N	N	N	Y	40	Y	118500	-200	5	-0.17	9117554400	76600	10.41	119100	120600	118100	154300	83100	118700	119028.23	26.39	-8541	-1070	122833	120766	118533	116466	114233	121800	117500	184	35600	100	87830	100	1	177784107	210674	10.02	0.61	12	0.04	11824.00	193323.00	171700	20240219	-30.98	114700	20241211	3.31	171700	-30.98	20240219	114700	3.31	20241211	171700	-30.98	20240219	114700	3.31	20241211	0.09	N	028260	100	183 억	46913730	N	N	1561	N	N
96	20241213	100358	55	20.00	KOSPI200			N	N	N	Y	40	Y	118500	-200	5	-0.17	6737656000	56492	7.68	119100	120600	118400	154300	83100	118700	119267.69	26.39	-8541	460	122833	120766	118533	116466	114233	121800	117500	184	35600	100	87830	100	1	177784107	210674	10.02	0.61	12	0.03	11824.00	193323.00	171700	20240219	-30.98	114700	20241211	3.31	171700	-30.98	20240219	114700	3.31	20241211	171700	-30.98	20240219	114700	3.31	20241211	0.09	N	028260	100	183 억	46913730	N	N	1561	N	N
97	20241213	090359	55	20.00	KOSPI200			N	N	N	Y	40	Y	119900	1200	2	1.01	1070826500	8980	1.22	119100	119900	118800	154300	83100	118700	119247.24	26.39	-8541	688	122833	120766	118533	116466	114233	121800	117500	184	35600	100	87830	100	1	177784107	213163	10.14	0.62	12	0.01	11824.00	193323.00	171700	20240219	-30.17	114700	20241211	4.53	171700	-30.17	20240219	114700	4.53	20241211	171700	-30.17	20240219	114700	4.53	20241211	0.09	N	028260	100	183 억	46913730	N	N	1561	N	N
98	20241212	160404	55	20.00	KOSPI200			N	N	N	Y	40	Y	118700	2200	2	1.89	67103794300	566244	220.98	117000	120600	116300	151400	81600	116500	118506.82	26.35	0	125491	117833	117166	115933	115266	114033	117500	115600	184	34900	100	86210	100	1	177784107	211030	10.04	0.61	12	0.32	11824.00	193323.00	171700	20240219	-30.87	114700	20241211	3.49	171700	-30.87	20240219	114700	3.49	20241211	171700	-30.87	20240219	114700	3.49	20241211	0.08	N	028260	100	183 억	46853045	N	N	1401	N	N
99	20241212	150358	55	20.00	KOSPI200			N	N	N	Y	40	Y	118800	2300	2	1.97	42504463100	359065	140.13	117000	120600	116300	151400	81600	116500	118375.40	26.35	0	509	117833	117166	115933	115266	114033	117500	115600	184	34900	100	86210	100	1	177784107	211208	10.05	0.61	12	0.20	11824.00	193323.00	171700	20240219	-30.81	114700	20241211	3.57	171700	-30.81	20240219	114700	3.57	20241211	171700	-30.81	20240219	114700	3.57	20241211	0.08	N	028260	100	183 억	46853045	N	N	163	N	N
100	20241212	140357	55	20.00	KOSPI200			N	N	N	Y	40	Y	117800	1300	2	1.12	33730172400	284900	111.19	117000	120600	116300	151400	81600	116500	118393.02	26.35	0	2706	117833	117166	115933	115266	114033	117500	115600	184	34900	100	86210	100	1	177784107	209430	9.96	0.61	12	0.16	11824.00	193323.00	171700	20240219	-31.39	114700	20241211	2.70	171700	-31.39	20240219	114700	2.70	20241211	171700	-31.39	20240219	114700	2.70	20241211	0.08	N	028260	100	183 억	46853045	N	N	163	N	N
101	20241212	130356	55	20.00	KOSPI200			N	N	N	Y	40	Y	116900	400	2	0.34	27431095800	231147	90.21	117000	120600	116300	151400	81600	116500	118673.81	26.35	0	10421	117833	117166	115933	115266	114033	117500	115600	184	34900	100	86210	100	1	177784107	207830	9.89	0.60	12	0.13	11824.00	193323.00	171700	20240219	-31.92	114700	20241211	1.92	171700	-31.92	20240219	114700	1.92	20241211	171700	-31.92	20240219	114700	1.92	20241211	0.08	N	028260	100	183 억	46853045	N	N	163	N	N
102	20241212	120355	55	20.00	KOSPI200			N	N	N	Y	40	Y	117500	1000	2	0.86	22916892400	192636	75.18	117000	120600	116300	151400	81600	116500	118964.74	26.35	0	20318	117833	117166	115933	115266	114033	117500	115600	184	34900	100	86210	100	1	177784107	208896	9.94	0.61	12	0.11	11824.00	193323.00	171700	20240219	-31.57	114700	20241211	2.44	171700	-31.57	20240219	114700	2.44	20241211	171700	-31.57	20240219	114700	2.44	20241211	0.08	N	028260	100	183 억	46853045	N	N	163	N	N
103	20241212	110355	55	20.00	KOSPI200			N	N	N	Y	40	Y	118700	2200	2	1.89	19626667100	164762	64.30	117000	120600	116300	151400	81600	116500	119121.32	26.35	0	21515	117833	117166	115933	115266	114033	117500	115600	184	34900	100	86210	100	1	177784107	211030	10.04	0.61	12	0.09	11824.00	193323.00	171700	20240219	-30.87	114700	20241211	3.49	171700	-30.87	20240219	114700	3.49	20241211	171700	-30.87	20240219	114700	3.49	20241211	0.08	N	028260	100	183 억	46853045	N	N	163	N	N
104	20241212	100354	55	20.00	KOSPI200			N	N	N	Y	40	Y	119800	3300	2	2.83	15796864200	132575	51.74	117000	120600	116300	151400	81600	116500	119154.17	26.35	0	23076	117833	117166	115933	115266	114033	117500	115600	184	34900	100	86210	100	1	177784107	212985	10.13	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.23	114700	20241211	4.45	171700	-30.23	20240219	114700	4.45	20241211	171700	-30.23	20240219	114700	4.45	20241211	0.08	N	028260	100	183 억	46853045	N	N	163	N	N
105	20241212	090357	55	20.00	KOSPI200			N	N	N	Y	40	Y	118400	1900	2	1.63	3370864000	28738	11.22	117000	118900	116300	151400	81600	116500	117296.40	26.35	0	-2333	117833	117166	115933	115266	114033	117500	115600	184	34900	100	86210	100	1	177784107	210496	10.01	0.61	12	0.02	11824.00	193323.00	171700	20240219	-31.04	114700	20241211	3.23	171700	-31.04	20240219	114700	3.23	20241211	171700	-31.04	20240219	114700	3.23	20241211	0.08	N	028260	100	183 억	46853045	N	N	163	N	N
106	20241211	160354	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	116500	300	2	0.26	24704240900	213132	72.11	115800	116600	114700	151000	81400	116200	115910.21	26.38	4680	12880	118266	117232	116666	115632	115066	116950	115350	184	34800	100	85980	100	1	177784107	207118	9.85	0.60	12	0.12	11824.00	193323.00	171700	20240219	-32.15	114700	20241211	1.57	171700	-32.15	20240219	114700	1.57	20241211	171700	-32.15	20240219	114700	1.57	20241211	0.08	N	028260	100	183 억	46898123	N	N	163	N	N
107	20241211	150307	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	116400	200	2	0.17	20719759100	178929	60.54	115800	116500	114700	151000	81400	116200	115798.76	26.38	4680	6354	118266	117232	116666	115632	115066	116950	115350	184	34800	100	85980	100	1	177784107	206941	9.84	0.60	12	0.10	11824.00	193323.00	171700	20240219	-32.21	114700	20241211	1.48	171700	-32.21	20240219	114700	1.48	20241211	171700	-32.21	20240219	114700	1.48	20241211	0.08	N	028260	100	183 억	46898123	N	N	153	N	N
108	20241211	140356	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	116000	-200	5	-0.17	17759210700	153444	51.92	115800	116500	114700	151000	81400	116200	115737.39	26.38	4680	3007	118266	117232	116666	115632	115066	116950	115350	184	34800	100	85980	100	1	177784107	206230	9.81	0.60	12	0.09	11824.00	193323.00	171700	20240219	-32.44	114700	20241211	1.13	171700	-32.44	20240219	114700	1.13	20241211	171700	-32.44	20240219	114700	1.13	20241211	0.08	N	028260	100	183 억	46898123	N	N	153	N	N
109	20241211	130358	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	115800	-400	5	-0.34	15235588100	131634	44.54	115800	116500	114700	151000	81400	116200	115742.03	26.38	4680	5026	118266	117232	116666	115632	115066	116950	115350	184	34800	100	85980	100	1	177784107	205874	9.79	0.60	12	0.07	11824.00	193323.00	171700	20240219	-32.56	114700	20241211	0.96	171700	-32.56	20240219	114700	0.96	20241211	171700	-32.56	20240219	114700	0.96	20241211	0.08	N	028260	100	183 억	46898123	N	N	153	N	N
110	20241211	120359	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	116200	0	3	0.00	13104514900	113261	38.32	115800	116500	114700	151000	81400	116200	115701.90	26.38	4680	4430	118266	117232	116666	115632	115066	116950	115350	184	34800	100	85980	100	1	177784107	206585	9.83	0.60	12	0.06	11824.00	193323.00	171700	20240219	-32.32	114700	20241211	1.31	171700	-32.32	20240219	114700	1.31	20241211	171700	-32.32	20240219	114700	1.31	20241211	0.08	N	028260	100	183 억	46898123	N	N	153	N	N
111	20241211	110356	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	116400	200	2	0.17	11121656100	96180	32.54	115800	116500	114700	151000	81400	116200	115633.74	26.38	4680	1665	118266	117232	116666	115632	115066	116950	115350	184	34800	100	85980	100	1	177784107	206941	9.84	0.60	12	0.05	11824.00	193323.00	171700	20240219	-32.21	114700	20241211	1.48	171700	-32.21	20240219	114700	1.48	20241211	171700	-32.21	20240219	114700	1.48	20241211	0.08	N	028260	100	183 억	46898123	N	N	153	N	N
112	20241211	100357	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	116300	100	2	0.09	7303852000	63313	21.42	115800	116400	114700	151000	81400	116200	115360.95	26.38	4680	-4784	118266	117232	116666	115632	115066	116950	115350	184	34800	100	85980	100	1	177784107	206763	9.84	0.60	12	0.04	11824.00	193323.00	171700	20240219	-32.27	114700	20241211	1.39	171700	-32.27	20240219	114700	1.39	20241211	171700	-32.27	20240219	114700	1.39	20241211	0.08	N	028260	100	183 억	46898123	N	N	153	N	N
113	20241211	090359	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	115500	-700	5	-0.60	1417372200	12281	4.16	115800	116000	114800	151000	81400	116200	115411.47	26.38	4680	-2337	118266	117232	116666	115632	115066	116950	115350	184	34800	100	85980	100	1	177784107	205341	9.77	0.60	12	0.01	11824.00	193323.00	171700	20240219	-32.73	114800	20241211	0.61	171700	-32.73	20240219	114800	0.61	20241211	171700	-32.73	20240219	114800	0.61	20241211	0.08	N	028260	100	183 억	46898123	N	N	153	N	N
114	20241210	160355	55	20.00	KOSPI200			N	N	N	Y	40	Y	116200	100	2	0.09	31435689300	269523	110.38	116300	117700	116100	150900	81300	116100	116635.03	26.42	-8658	-37979	120900	118500	117300	114900	113700	117900	114300	184	34800	100	85910	100	1	177784107	206585	9.83	0.60	12	0.15	11824.00	193323.00	171700	20240219	-32.32	115400	20240118	0.69	171700	-32.32	20240219	115400	0.69	20240118	171700	-32.32	20240219	115400	0.69	20240118	0.09	N	028260	100	183 억	46977116	N	N	153	N	N
115	20241210	150355	55	20.00	KOSPI200			N	N	N	Y	40	Y	116700	600	2	0.52	23265071400	199248	81.60	116300	117700	116300	150900	81300	116100	116764.42	26.42	-8658	-38515	120900	118500	117300	114900	113700	117900	114300	184	34800	100	85910	100	1	177784107	207474	9.87	0.60	12	0.11	11824.00	193323.00	171700	20240219	-32.03	115400	20240118	1.13	171700	-32.03	20240219	115400	1.13	20240118	171700	-32.03	20240219	115400	1.13	20240118	0.09	N	028260	100	183 억	46977116	N	N	257	N	N
116	20241210	140355	55	20.00	KOSPI200			N	N	N	Y	40	Y	116600	500	2	0.43	18383547600	157405	64.46	116300	117700	116300	150900	81300	116100	116791.43	26.42	-8658	-36438	120900	118500	117300	114900	113700	117900	114300	184	34800	100	85910	100	1	177784107	207296	9.86	0.60	12	0.09	11824.00	193323.00	171700	20240219	-32.09	115400	20240118	1.04	171700	-32.09	20240219	115400	1.04	20240118	171700	-32.09	20240219	115400	1.04	20240118	0.09	N	028260	100	183 억	46977116	N	N	257	N	N
117	20241210	130354	55	20.00	KOSPI200			N	N	N	Y	40	Y	116500	400	2	0.34	15815687000	135391	55.45	116300	117700	116300	150900	81300	116100	116814.96	26.42	-8658	-31660	120900	118500	117300	114900	113700	117900	114300	184	34800	100	85910	100	1	177784107	207118	9.85	0.60	12	0.08	11824.00	193323.00	171700	20240219	-32.15	115400	20240118	0.95	171700	-32.15	20240219	115400	0.95	20240118	171700	-32.15	20240219	115400	0.95	20240118	0.09	N	028260	100	183 억	46977116	N	N	257	N	N
118	20241210	120354	55	20.00	KOSPI200			N	N	N	Y	40	Y	116800	700	2	0.60	13799393000	118095	48.36	116300	117700	116300	150900	81300	116100	116850.00	26.42	-8658	-27772	120900	118500	117300	114900	113700	117900	114300	184	34800	100	85910	100	1	177784107	207652	9.88	0.60	12	0.07	11824.00	193323.00	171700	20240219	-31.97	115400	20240118	1.21	171700	-31.97	20240219	115400	1.21	20240118	171700	-31.97	20240219	115400	1.21	20240118	0.09	N	028260	100	183 억	46977116	N	N	257	N	N
119	20241210	110354	55	20.00	KOSPI200			N	N	N	Y	40	Y	116500	400	2	0.34	11285763700	96576	39.55	116300	117700	116300	150900	81300	116100	116858.96	26.42	-8658	-25906	120900	118500	117300	114900	113700	117900	114300	184	34800	100	85910	100	1	177784107	207118	9.85	0.60	12	0.05	11824.00	193323.00	171700	20240219	-32.15	115400	20240118	0.95	171700	-32.15	20240219	115400	0.95	20240118	171700	-32.15	20240219	115400	0.95	20240118	0.09	N	028260	100	183 억	46977116	N	N	257	N	N
120	20241210	100354	55	20.00	KOSPI200			N	N	N	Y	40	Y	117000	900	2	0.78	6783666300	58032	23.77	116300	117700	116300	150900	81300	116100	116895.41	26.42	-8658	-11723	120900	118500	117300	114900	113700	117900	114300	184	34800	100	85910	100	1	177784107	208007	9.90	0.61	12	0.03	11824.00	193323.00	171700	20240219	-31.86	115400	20240118	1.39	171700	-31.86	20240219	115400	1.39	20240118	171700	-31.86	20240219	115400	1.39	20240118	0.09	N	028260	100	183 억	46977116	N	N	257	N	N
121	20241210	090357	55	20.00	KOSPI200			N	N	N	Y	40	Y	117000	900	2	0.78	1356366500	11637	4.77	116300	117500	116300	150900	81300	116100	116556.76	26.42	-8658	2616	120900	118500	117300	114900	113700	117900	114300	184	34800	100	85910	100	1	177784107	208007	9.90	0.61	12	0.01	11824.00	193323.00	171700	20240219	-31.86	115400	20240118	1.39	171700	-31.86	20240219	115400	1.39	20240118	171700	-31.86	20240219	115400	1.39	20240118	0.09	N	028260	100	183 억	46977116	N	N	257	N	N
122	20241209	160353	55	20.00	KOSPI200			N	N	N	Y	40	Y	116100	-4600	5	-3.81	26038759800	221722	83.30	119700	119700	116100	156900	84500	120700	117440.30	26.46	-11934	-26005	123566	122132	121066	119632	118566	121600	119100	184	36200	100	89310	100	1	177784107	206407	9.82	0.60	12	0.12	11824.00	193323.00	171700	20240219	-32.38	115400	20240118	0.61	171700	-32.38	20240219	115400	0.61	20240118	171700	-32.38	20240219	115400	0.61	20240118	0.08	N	028260	100	183 억	47037071	N	N	257	N	N
123	20241209	150355	55	20.00	KOSPI200			N	N	N	Y	40	Y	116900	-3800	5	-3.15	20796659300	176623	66.35	119700	119700	116500	156900	84500	120700	117746.04	26.46	-11934	-24182	123566	122132	121066	119632	118566	121600	119100	184	36200	100	89310	100	1	177784107	207830	9.89	0.60	12	0.10	11824.00	193323.00	171700	20240219	-31.92	115400	20240118	1.30	171700	-31.92	20240219	115400	1.30	20240118	171700	-31.92	20240219	115400	1.30	20240118	0.08	N	028260	100	183 억	47037071	N	N	344	N	N
124	20241209	140354	55	20.00	KOSPI200			N	N	N	Y	40	Y	117300	-3400	5	-2.82	17602498900	149303	56.09	119700	119700	116500	156900	84500	120700	117897.82	26.46	-11934	-23248	123566	122132	121066	119632	118566	121600	119100	184	36200	100	89310	100	1	177784107	208541	9.92	0.61	12	0.08	11824.00	193323.00	171700	20240219	-31.68	115400	20240118	1.65	171700	-31.68	20240219	115400	1.65	20240118	171700	-31.68	20240219	115400	1.65	20240118	0.08	N	028260	100	183 억	47037071	N	N	344	N	N
125	20241209	130355	55	20.00	KOSPI200			N	N	N	Y	40	Y	117300	-3400	5	-2.82	15430772300	130756	49.12	119700	119700	116500	156900	84500	120700	118011.96	26.46	-11934	-21766	123566	122132	121066	119632	118566	121600	119100	184	36200	100	89310	100	1	177784107	208541	9.92	0.61	12	0.07	11824.00	193323.00	171700	20240219	-31.68	115400	20240118	1.65	171700	-31.68	20240219	115400	1.65	20240118	171700	-31.68	20240219	115400	1.65	20240118	0.08	N	028260	100	183 억	47037071	N	N	344	N	N
126	20241209	120354	55	20.00	KOSPI200			N	N	N	Y	40	Y	117000	-3700	5	-3.07	13831247900	117118	44.00	119700	119700	116500	156900	84500	120700	118096.69	26.46	-11934	-21345	123566	122132	121066	119632	118566	121600	119100	184	36200	100	89310	100	1	177784107	208007	9.90	0.61	12	0.07	11824.00	193323.00	171700	20240219	-31.86	115400	20240118	1.39	171700	-31.86	20240219	115400	1.39	20240118	171700	-31.86	20240219	115400	1.39	20240118	0.08	N	028260	100	183 억	47037071	N	N	344	N	N
127	20241209	110355	55	20.00	KOSPI200			N	N	N	Y	40	Y	117500	-3200	5	-2.65	10907051500	92167	34.63	119700	119700	117200	156900	84500	120700	118340.09	26.46	-11934	-20137	123566	122132	121066	119632	118566	121600	119100	184	36200	100	89310	100	1	177784107	208896	9.94	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.57	115400	20240118	1.82	171700	-31.57	20240219	115400	1.82	20240118	171700	-31.57	20240219	115400	1.82	20240118	0.08	N	028260	100	183 억	47037071	N	N	344	N	N
128	20241209	100354	55	20.00	KOSPI200			N	N	N	Y	40	Y	117700	-3000	5	-2.49	8127918200	68588	25.77	119700	119700	117200	156900	84500	120700	118503.50	26.46	-11934	-12363	123566	122132	121066	119632	118566	121600	119100	184	36200	100	89310	100	1	177784107	209252	9.95	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.45	115400	20240118	1.99	171700	-31.45	20240219	115400	1.99	20240118	171700	-31.45	20240219	115400	1.99	20240118	0.08	N	028260	100	183 억	47037071	N	N	344	N	N
129	20241209	090352	55	20.00	KOSPI200			N	N	N	Y	40	Y	118800	-1900	5	-1.57	2177611500	18296	6.87	119700	119700	118200	156900	84500	120700	119021.18	26.46	-11934	727	123566	122132	121066	119632	118566	121600	119100	184	36200	100	89310	100	1	177784107	211208	10.05	0.61	12	0.01	11824.00	193323.00	171700	20240219	-30.81	115400	20240118	2.95	171700	-30.81	20240219	115400	2.95	20240118	171700	-30.81	20240219	115400	2.95	20240118	0.08	N	028260	100	183 억	47037071	N	N	344	N	N
130	20241206	160351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120700	-800	5	-0.66	27888525600	229734	109.92	122200	122500	120000	157900	85100	121500	121394.89	26.47	0	-20074	124100	122800	121400	120100	118700	122850	120150	184	36400	100	89910	100	1	177784107	214585	10.21	0.62	12	0.13	11824.00	193323.00	171700	20240219	-29.70	115400	20240118	4.59	171700	-29.70	20240219	115400	4.59	20240118	171700	-29.70	20240219	115400	4.59	20240118	0.08	N	028260	100	183 억	47064482	N	N	344	N	N
131	20241206	150352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121100	-400	5	-0.33	23534002600	193668	92.66	122200	122500	120000	157900	85100	121500	121517.25	26.47	0	-20373	124100	122800	121400	120100	118700	122850	120150	184	36400	100	89910	100	1	177784107	215297	10.24	0.63	12	0.11	11824.00	193323.00	171700	20240219	-29.47	115400	20240118	4.94	171700	-29.47	20240219	115400	4.94	20240118	171700	-29.47	20240219	115400	4.94	20240118	0.08	N	028260	100	183 억	47064482	N	N	220	N	N
132	20241206	140351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120500	-1000	5	-0.82	19667552600	161723	77.38	122200	122500	120000	157900	85100	121500	121612.60	26.47	0	-5745	124100	122800	121400	120100	118700	122850	120150	184	36400	100	89910	100	1	177784107	214230	10.19	0.62	12	0.09	11824.00	193323.00	171700	20240219	-29.82	115400	20240118	4.42	171700	-29.82	20240219	115400	4.42	20240118	171700	-29.82	20240219	115400	4.42	20240118	0.08	N	028260	100	183 억	47064482	N	N	220	N	N
133	20241206	130352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121700	200	2	0.16	16840990200	138442	66.24	122200	122500	120000	157900	85100	121500	121646.55	26.47	0	1449	124100	122800	121400	120100	118700	122850	120150	184	36400	100	89910	100	1	177784107	216363	10.29	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.12	115400	20240118	5.46	171700	-29.12	20240219	115400	5.46	20240118	171700	-29.12	20240219	115400	5.46	20240118	0.08	N	028260	100	183 억	47064482	N	N	220	N	N
134	20241206	120349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121500	0	3	0.00	13820008900	113628	54.37	122200	122500	120000	157900	85100	121500	121625.04	26.47	0	9211	124100	122800	121400	120100	118700	122850	120150	184	36400	100	89910	100	1	177784107	216008	10.28	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.24	115400	20240118	5.29	171700	-29.24	20240219	115400	5.29	20240118	171700	-29.24	20240219	115400	5.29	20240118	0.08	N	028260	100	183 억	47064482	N	N	220	N	N
135	20241206	110352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121400	-100	5	-0.08	10578410400	87017	41.63	122200	122500	120000	157900	85100	121500	121567.18	26.47	0	15479	124100	122800	121400	120100	118700	122850	120150	184	36400	100	89910	100	1	177784107	215830	10.27	0.63	12	0.05	11824.00	193323.00	171700	20240219	-29.30	115400	20240118	5.20	171700	-29.30	20240219	115400	5.20	20240118	171700	-29.30	20240219	115400	5.20	20240118	0.08	N	028260	100	183 억	47064482	N	N	220	N	N
136	20241206	100349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121600	100	2	0.08	4759732900	39057	18.69	122200	122500	121000	157900	85100	121500	121866.41	26.47	0	7647	124100	122800	121400	120100	118700	122850	120150	184	36400	100	89910	100	1	177784107	216185	10.28	0.63	12	0.02	11824.00	193323.00	171700	20240219	-29.18	115400	20240118	5.37	171700	-29.18	20240219	115400	5.37	20240118	171700	-29.18	20240219	115400	5.37	20240118	0.08	N	028260	100	183 억	47064482	N	N	220	N	N
137	20241206	090351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	122300	800	2	0.66	789465800	6469	3.10	122200	122500	121000	157900	85100	121500	122039.14	26.47	0	1700	124100	122800	121400	120100	118700	122850	120150	184	36400	100	89910	100	1	177784107	217430	10.34	0.63	12	0.00	11824.00	193323.00	171700	20240219	-28.77	115400	20240118	5.98	171700	-28.77	20240219	115400	5.98	20240118	171700	-28.77	20240219	115400	5.98	20240118	0.08	N	028260	100	183 억	47064482	N	N	220	N	N
138	20241205	160345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121500	-1200	5	-0.98	25277717500	208795	79.18	121500	122700	120000	159500	85900	122700	121064.75	26.48	-11700	-9886	125300	124000	122400	121100	119500	123200	120300	184	36800	100	90790	100	1	177784107	216008	10.28	0.63	12	0.12	11824.00	193323.00	171700	20240219	-29.24	115400	20240118	5.29	171700	-29.24	20240219	115400	5.29	20240118	171700	-29.24	20240219	115400	5.29	20240118	0.09	N	028260	100	183 억	47074990	N	N	217	N	N
139	20241205	150348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121500	-1200	5	-0.98	20459377500	169139	64.14	121500	122700	120000	159500	85900	122700	120961.92	26.48	-11700	-19968	125300	124000	122400	121100	119500	123200	120300	184	36800	100	90790	100	1	177784107	216008	10.28	0.63	12	0.10	11824.00	193323.00	171700	20240219	-29.24	115400	20240118	5.29	171700	-29.24	20240219	115400	5.29	20240118	171700	-29.24	20240219	115400	5.29	20240118	0.09	N	028260	100	183 억	47074990	N	N	467	N	N
140	20241205	140346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121100	-1600	5	-1.30	16876672300	139569	52.93	121500	122700	120000	159500	85900	122700	120919.92	26.48	-11700	-18205	125300	124000	122400	121100	119500	123200	120300	184	36800	100	90790	100	1	177784107	215297	10.24	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.47	115400	20240118	4.94	171700	-29.47	20240219	115400	4.94	20240118	171700	-29.47	20240219	115400	4.94	20240118	0.09	N	028260	100	183 억	47074990	N	N	467	N	N
141	20241205	130346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120600	-2100	5	-1.71	14282294700	118125	44.79	121500	122700	120000	159500	85900	122700	120908.31	26.48	-11700	-15333	125300	124000	122400	121100	119500	123200	120300	184	36800	100	90790	100	1	177784107	214408	10.20	0.62	12	0.07	11824.00	193323.00	171700	20240219	-29.76	115400	20240118	4.51	171700	-29.76	20240219	115400	4.51	20240118	171700	-29.76	20240219	115400	4.51	20240118	0.09	N	028260	100	183 억	47074990	N	N	467	N	N
142	20241205	120347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120400	-2300	5	-1.87	11789080300	97413	36.94	121500	122700	120300	159500	85900	122700	121021.63	26.48	-11700	-13585	125300	124000	122400	121100	119500	123200	120300	184	36800	100	90790	100	1	177784107	214052	10.18	0.62	12	0.05	11824.00	193323.00	171700	20240219	-29.88	115400	20240118	4.33	171700	-29.88	20240219	115400	4.33	20240118	171700	-29.88	20240219	115400	4.33	20240118	0.09	N	028260	100	183 억	47074990	N	N	467	N	N
143	20241205	110346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120500	-2200	5	-1.79	9614491600	79363	30.09	121500	122700	120400	159500	85900	122700	121145.77	26.48	-11700	-12644	125300	124000	122400	121100	119500	123200	120300	184	36800	100	90790	100	1	177784107	214230	10.19	0.62	12	0.04	11824.00	193323.00	171700	20240219	-29.82	115400	20240118	4.42	171700	-29.82	20240219	115400	4.42	20240118	171700	-29.82	20240219	115400	4.42	20240118	0.09	N	028260	100	183 억	47074990	N	N	467	N	N
144	20241205	100344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121400	-1300	5	-1.06	4879036600	40175	15.23	121500	122700	121000	159500	85900	122700	121444.59	26.48	-11700	-6585	125300	124000	122400	121100	119500	123200	120300	184	36800	100	90790	100	1	177784107	215830	10.27	0.63	12	0.02	11824.00	193323.00	171700	20240219	-29.30	115400	20240118	5.20	171700	-29.30	20240219	115400	5.20	20240118	171700	-29.30	20240219	115400	5.20	20240118	0.09	N	028260	100	183 억	47074990	N	N	467	N	N
145	20241205	090346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121900	-800	5	-0.65	1353796400	11141	4.22	121500	122700	121200	159500	85900	122700	121514.80	26.48	-11700	-3056	125300	124000	122400	121100	119500	123200	120300	184	36800	100	90790	100	1	177784107	216719	10.31	0.63	12	0.01	11824.00	193323.00	171700	20240219	-29.00	115400	20240118	5.63	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	115400	5.63	20240118	0.09	N	028260	100	183 억	47074990	N	N	467	N	N
146	20241204	160341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	122700	-1500	5	-1.21	32215864200	263536	83.13	123000	123700	120800	161400	87000	124200	122244.50	26.47	0	-41696	126266	125232	123966	122932	121666	125750	123450	184	37200	100	91900	100	1	177784107	218141	10.38	0.63	12	0.15	11824.00	193323.00	171700	20240219	-28.54	115400	20240118	6.33	171700	-28.54	20240219	115400	6.33	20240118	171700	-28.54	20240219	115400	6.33	20240118	0.09	N	028260	100	183 억	47063770	N	N	467	N	N
147	20241204	150342	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	123600	-600	5	-0.48	25301463800	207270	65.38	123000	123700	120800	161400	87000	124200	122069.90	26.47	0	-28620	126266	125232	123966	122932	121666	125750	123450	184	37200	100	91900	100	1	177784107	219741	10.45	0.64	12	0.12	11824.00	193323.00	171700	20240219	-28.01	115400	20240118	7.11	171700	-28.01	20240219	115400	7.11	20240118	171700	-28.01	20240219	115400	7.11	20240118	0.09	N	028260	100	183 억	47063770	N	N	399	N	N
148	20241204	140340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121900	-2300	5	-1.85	19138788700	157095	49.55	123000	123000	120800	161400	87000	124200	121829.14	26.47	0	-27323	126266	125232	123966	122932	121666	125750	123450	184	37200	100	91900	100	1	177784107	216719	10.31	0.63	12	0.09	11824.00	193323.00	171700	20240219	-29.00	115400	20240118	5.63	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	115400	5.63	20240118	0.09	N	028260	100	183 억	47063770	N	N	399	N	N
149	20241204	130341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121900	-2300	5	-1.85	16183836600	132875	41.91	123000	123000	120800	161400	87000	124200	121797.15	26.47	0	-28121	126266	125232	123966	122932	121666	125750	123450	184	37200	100	91900	100	1	177784107	216719	10.31	0.63	12	0.07	11824.00	193323.00	171700	20240219	-29.00	115400	20240118	5.63	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	115400	5.63	20240118	0.09	N	028260	100	183 억	47063770	N	N	399	N	N
150	20241204	120339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121700	-2500	5	-2.01	14450703400	118638	37.42	123000	123000	120800	161400	87000	124200	121804.67	26.47	0	-26855	126266	125232	123966	122932	121666	125750	123450	184	37200	100	91900	100	1	177784107	216363	10.29	0.63	12	0.07	11824.00	193323.00	171700	20240219	-29.12	115400	20240118	5.46	171700	-29.12	20240219	115400	5.46	20240118	171700	-29.12	20240219	115400	5.46	20240118	0.09	N	028260	100	183 억	47063770	N	N	399	N	N
151	20241204	110333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121400	-2800	5	-2.25	12555375800	103008	32.49	123000	123000	120800	161400	87000	124200	121887.00	26.47	0	-21392	126266	125232	123966	122932	121666	125750	123450	184	37200	100	91900	100	1	177784107	215830	10.27	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.30	115400	20240118	5.20	171700	-29.30	20240219	115400	5.20	20240118	171700	-29.30	20240219	115400	5.20	20240118	0.09	N	028260	100	183 억	47063770	N	N	399	N	N
152	20241204	100334	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	122000	-2200	5	-1.77	9321361300	76368	24.09	123000	123000	120800	161400	87000	124200	122057.99	26.47	0	-11878	126266	125232	123966	122932	121666	125750	123450	184	37200	100	91900	100	1	177784107	216897	10.32	0.63	12	0.04	11824.00	193323.00	171700	20240219	-28.95	115400	20240118	5.72	171700	-28.95	20240219	115400	5.72	20240118	171700	-28.95	20240219	115400	5.72	20240118	0.09	N	028260	100	183 억	47063770	N	N	399	N	N
153	20241204	090339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121900	-2300	5	-1.85	3062565400	25047	7.90	123000	123000	120800	161400	87000	124200	122271.43	26.47	0	-95	126266	125232	123966	122932	121666	125750	123450	184	37200	100	91900	100	1	177784107	216719	10.31	0.63	12	0.01	11824.00	193323.00	171700	20240219	-29.00	115400	20240118	5.63	171700	-29.00	20240219	115400	5.63	20240118	171700	-29.00	20240219	115400	5.63	20240118	0.09	N	028260	100	183 억	47063770	N	N	399	N	N
154	20241203	160400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	124200	2700	2	2.22	30552951900	246434	114.14	123700	125000	122700	157900	85100	121500	123980.17	26.44	0	75533	124366	122932	121466	120032	118566	123650	120750	184	36400	100	89910	100	1	177784107	220808	10.50	0.64	12	0.14	11824.00	193323.00	171700	20240219	-27.66	115400	20240118	7.63	171700	-27.66	20240219	115400	7.63	20240118	171700	-27.66	20240219	115400	7.63	20240118	0.09	N	028260	100	183 억	47014911	N	N	399	N	N
155	20241203	150406	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	124200	2700	2	2.22	24721946400	199496	92.40	123700	125000	122700	157900	85100	121500	123922.02	26.44	0	54649	124366	122932	121466	120032	118566	123650	120750	184	36400	100	89910	100	1	177784107	220808	10.50	0.64	12	0.11	11824.00	193323.00	171700	20240219	-27.66	115400	20240118	7.63	171700	-27.66	20240219	115400	7.63	20240118	171700	-27.66	20240219	115400	7.63	20240118	0.09	N	028260	100	183 억	47014911	N	N	219	N	N
156	20241203	140358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	124600	3100	2	2.55	21202416000	171219	79.30	123700	125000	122700	157900	85100	121500	123832.14	26.44	0	48933	124366	122932	121466	120032	118566	123650	120750	184	36400	100	89910	100	1	177784107	221519	10.54	0.64	12	0.10	11824.00	193323.00	171700	20240219	-27.43	115400	20240118	7.97	171700	-27.43	20240219	115400	7.97	20240118	171700	-27.43	20240219	115400	7.97	20240118	0.09	N	028260	100	183 억	47014911	N	N	219	N	N
157	20241203	130355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	123900	2400	2	1.98	17832939100	144127	66.76	123700	125000	122700	157900	85100	121500	123730.73	26.44	0	37293	124366	122932	121466	120032	118566	123650	120750	184	36400	100	89910	100	1	177784107	220275	10.48	0.64	12	0.08	11824.00	193323.00	171700	20240219	-27.84	115400	20240118	7.37	171700	-27.84	20240219	115400	7.37	20240118	171700	-27.84	20240219	115400	7.37	20240118	0.09	N	028260	100	183 억	47014911	N	N	219	N	N
158	20241203	120410	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	123300	1800	2	1.48	15530409000	125517	58.14	123700	125000	122700	157900	85100	121500	123731.52	26.44	0	30582	124366	122932	121466	120032	118566	123650	120750	184	36400	100	89910	100	1	177784107	219208	10.43	0.64	12	0.07	11824.00	193323.00	171700	20240219	-28.19	115400	20240118	6.85	171700	-28.19	20240219	115400	6.85	20240118	171700	-28.19	20240219	115400	6.85	20240118	0.09	N	028260	100	183 억	47014911	N	N	219	N	N
159	20241203	110356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	123600	2100	2	1.73	13605476500	109900	50.90	123700	125000	122700	157900	85100	121500	123798.69	26.44	0	30512	124366	122932	121466	120032	118566	123650	120750	184	36400	100	89910	100	1	177784107	219741	10.45	0.64	12	0.06	11824.00	193323.00	171700	20240219	-28.01	115400	20240118	7.11	171700	-28.01	20240219	115400	7.11	20240118	171700	-28.01	20240219	115400	7.11	20240118	0.09	N	028260	100	183 억	47014911	N	N	219	N	N
160	20241203	100348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	123000	1500	2	1.23	9587144400	77316	35.81	123700	125000	122900	157900	85100	121500	123999.49	26.44	0	27207	124366	122932	121466	120032	118566	123650	120750	184	36400	100	89910	100	1	177784107	218674	10.40	0.64	12	0.04	11824.00	193323.00	171700	20240219	-28.36	115400	20240118	6.59	171700	-28.36	20240219	115400	6.59	20240118	171700	-28.36	20240219	115400	6.59	20240118	0.09	N	028260	100	183 억	47014911	N	N	219	N	N
161	20241203	090348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	124800	3300	2	2.72	3594597100	29000	13.43	123700	124900	122900	157900	85100	121500	123951.62	26.44	0	14774	124366	122932	121466	120032	118566	123650	120750	184	36400	100	89910	100	1	177784107	221875	10.55	0.65	12	0.02	11824.00	193323.00	171700	20240219	-27.32	115400	20240118	8.15	171700	-27.32	20240219	115400	8.15	20240118	171700	-27.32	20240219	115400	8.15	20240118	0.09	N	028260	100	183 억	47014911	N	N	219	N	N
162	20241202	160337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121500	2500	2	2.10	26210430800	215708	56.74	121100	122900	120000	154700	83300	119000	121508.87	26.42	0	39383	126200	122600	120800	117200	115400	121700	116300	184	35700	100	88060	100	1	177784107	216008	10.28	0.63	12	0.12	11824.00	193323.00	171700	20240219	-29.24	115400	20240118	5.29	171700	-29.24	20240219	115400	5.29	20240118	171700	-29.24	20240219	115400	5.29	20240118	0.09	N	028260	100	183 억	46962394	N	N	219	N	N
163	20241202	150401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121800	2800	2	2.35	21610795500	177859	46.78	121100	122900	120000	154700	83300	119000	121505.21	26.42	0	30545	126200	122600	120800	117200	115400	121700	116300	184	35700	100	88060	100	1	177784107	216541	10.30	0.63	12	0.10	11824.00	193323.00	171700	20240219	-29.06	115400	20240118	5.55	171700	-29.06	20240219	115400	5.55	20240118	171700	-29.06	20240219	115400	5.55	20240118	0.09	N	028260	100	183 억	46962394	N	N	235	N	N
164	20241202	140348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	122100	3100	2	2.61	18950096700	156037	41.04	121100	122900	120000	154700	83300	119000	121446.17	26.42	0	30316	126200	122600	120800	117200	115400	121700	116300	184	35700	100	88060	100	1	177784107	217074	10.33	0.63	12	0.09	11824.00	193323.00	171700	20240219	-28.89	115400	20240118	5.81	171700	-28.89	20240219	115400	5.81	20240118	171700	-28.89	20240219	115400	5.81	20240118	0.09	N	028260	100	183 억	46962394	N	N	235	N	N
165	20241202	130352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121000	2000	2	1.68	15408762100	126910	33.38	121100	122900	120000	154700	83300	119000	121414.88	26.42	0	25144	126200	122600	120800	117200	115400	121700	116300	184	35700	100	88060	100	1	177784107	215119	10.23	0.63	12	0.07	11824.00	193323.00	171700	20240219	-29.53	115400	20240118	4.85	171700	-29.53	20240219	115400	4.85	20240118	171700	-29.53	20240219	115400	4.85	20240118	0.09	N	028260	100	183 억	46962394	N	N	235	N	N
166	20241202	120404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	120900	1900	2	1.60	13692502100	112696	29.64	121100	122900	120000	154700	83300	119000	121499.45	26.42	0	25565	126200	122600	120800	117200	115400	121700	116300	184	35700	100	88060	100	1	177784107	214941	10.22	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.59	115400	20240118	4.77	171700	-29.59	20240219	115400	4.77	20240118	171700	-29.59	20240219	115400	4.77	20240118	0.09	N	028260	100	183 억	46962394	N	N	235	N	N
167	20241202	110342	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121200	2200	2	1.85	12267136900	100929	26.55	121100	122900	120000	154700	83300	119000	121542.24	26.42	0	24344	126200	122600	120800	117200	115400	121700	116300	184	35700	100	88060	100	1	177784107	215474	10.25	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.41	115400	20240118	5.03	171700	-29.41	20240219	115400	5.03	20240118	171700	-29.41	20240219	115400	5.03	20240118	0.09	N	028260	100	183 억	46962394	N	N	235	N	N
168	20241202	100338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	122100	3100	2	2.61	9423213100	77557	20.40	121100	122900	120000	154700	83300	119000	121500.48	26.42	0	19070	126200	122600	120800	117200	115400	121700	116300	184	35700	100	88060	100	1	177784107	217074	10.33	0.63	12	0.04	11824.00	193323.00	171700	20240219	-28.89	115400	20240118	5.81	171700	-28.89	20240219	115400	5.81	20240118	171700	-28.89	20240219	115400	5.81	20240118	0.09	N	028260	100	183 억	46962394	N	N	235	N	N
169	20241202	090340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	121000	2000	2	1.68	1606811100	13282	3.49	121100	121300	120400	154700	83300	119000	120976.59	26.42	0	3406	126200	122600	120800	117200	115400	121700	116300	184	35700	100	88060	100	1	177784107	215119	10.23	0.63	12	0.01	11824.00	193323.00	171700	20240219	-29.53	115400	20240118	4.85	171700	-29.53	20240219	115400	4.85	20240118	171700	-29.53	20240219	115400	4.85	20240118	0.09	N	028260	100	183 억	46962394	N	N	235	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History