KissMeData/282330/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +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	20231229	161209	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9499511500	72995	51.86	129300	131400	128500	167300	90100	128700	130134.90	30.85	28346	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5331355	N	N	15	N	N
3	20231229	151154	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9499511500	72995	51.86	129300	131400	128500	167300	90100	128700	130134.90	30.85	28346	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5331355	N	N	15	N	N
4	20231229	141153	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9499511500	72995	51.86	129300	131400	128500	167300	90100	128700	130134.90	30.85	28346	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5331355	N	N	15	N	N
5	20231229	131155	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9499511500	72995	51.86	129300	131400	128500	167300	90100	128700	130134.90	30.85	28346	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5331355	N	N	15	N	N
6	20231229	121157	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9499511500	72995	51.86	129300	131400	128500	167300	90100	128700	130134.90	30.85	28346	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5331355	N	N	15	N	N
7	20231229	111103	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9499511500	72995	51.86	129300	131400	128500	167300	90100	128700	130134.90	30.85	28346	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5331355	N	N	15	N	N
8	20231229	101116	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9499511500	72995	51.86	129300	131400	128500	167300	90100	128700	130134.90	30.85	28346	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5331355	N	N	15	N	N
9	20231229	091114	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9499511500	72995	51.86	129300	131400	128500	167300	90100	128700	130134.90	30.85	28346	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5331355	N	N	15	N	N
10	20231228	161102	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131300	2600	2	2.02	9465247300	72734	51.68	129300	131400	128500	167300	90100	128700	130134.90	30.75	11518	33181	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22694	11.73	2.35	12	0.42	11198.00	55795.00	214000	20221228	-38.64	128500	20231228	2.18	213000	-38.36	20230102	128500	2.18	20231228	214000	-38.64	20221228	128500	2.18	20231228	0.31	N	282330	1000	172 억	5314527	N	N	15	N	N
11	20231228	151111	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131100	2400	2	1.86	8541469600	65697	46.68	129300	131200	128500	167300	90100	128700	130013.08	30.75	11518	30120	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22659	11.71	2.35	12	0.38	11198.00	55795.00	214000	20221228	-38.74	128500	20231228	2.02	213000	-38.45	20230102	128500	2.02	20231228	214000	-38.74	20221228	128500	2.02	20231228	0.31	N	282330	1000	172 억	5314527	N	N	11	N	N
12	20231228	141101	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130500	1800	2	1.40	6866815400	52901	37.59	129300	130900	128500	167300	90100	128700	129805.02	30.75	11518	20329	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22555	11.65	2.34	12	0.31	11198.00	55795.00	214000	20221228	-39.02	128500	20231228	1.56	213000	-38.73	20230102	128500	1.56	20231228	214000	-39.02	20221228	128500	1.56	20231228	0.31	N	282330	1000	172 억	5314527	N	N	11	N	N
13	20231228	131101	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130600	1900	2	1.48	6136688500	47305	33.61	129300	130900	128500	167300	90100	128700	129726.00	30.75	11518	16260	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22573	11.66	2.34	12	0.27	11198.00	55795.00	214000	20221228	-38.97	128500	20231228	1.63	213000	-38.69	20230102	128500	1.63	20231228	214000	-38.97	20221228	128500	1.63	20231228	0.31	N	282330	1000	172 억	5314527	N	N	11	N	N
14	20231228	121105	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130700	2000	2	1.55	5300694100	40902	29.06	129300	130900	128500	167300	90100	128700	129594.99	30.75	11518	12502	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22590	11.67	2.34	12	0.24	11198.00	55795.00	214000	20221228	-38.93	128500	20231228	1.71	213000	-38.64	20230102	128500	1.71	20231228	214000	-38.93	20221228	128500	1.71	20231228	0.31	N	282330	1000	172 억	5314527	N	N	11	N	N
15	20231228	111108	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	129900	1200	2	0.93	3746378800	28985	20.59	129300	130200	128500	167300	90100	128700	129252.33	30.75	11518	4036	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22452	11.60	2.33	12	0.17	11198.00	55795.00	214000	20221228	-39.30	128500	20231228	1.09	213000	-39.01	20230102	128500	1.09	20231228	214000	-39.30	20221228	128500	1.09	20231228	0.31	N	282330	1000	172 억	5314527	N	N	11	N	N
16	20231228	101103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129400	700	2	0.54	1722317500	13343	9.48	129300	129500	128600	167300	90100	128700	129080.23	30.75	11518	1076	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22365	11.56	2.32	12	0.08	11198.00	55795.00	214000	20221228	-39.53	128500	20231128	0.70	213000	-39.25	20230102	128500	0.70	20231128	214000	-39.53	20221228	128500	0.70	20231128	0.31	N	282330	1000	172 억	5314527	N	N	11	N	N
17	20231228	091108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129200	500	2	0.39	653196500	5062	3.60	129300	129500	128600	167300	90100	128700	129039.21	30.75	11518	375	134166	131432	129966	127232	125766	130700	126500	173	38600	1000	100380	100	1	17283906	22331	11.54	2.32	12	0.03	11198.00	55795.00	214000	20221228	-39.63	128500	20231128	0.54	213000	-39.34	20230102	128500	0.54	20231128	214000	-39.63	20221228	128500	0.54	20231128	0.31	N	282330	1000	172 억	5314527	N	N	11	N	N
18	20231227	161051	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	128700	-6100	5	-4.53	18181309400	140363	166.02	132300	132700	128500	175200	94400	134800	129531.18	31.05	5011	-55789	137333	136066	133533	132266	129733	136700	132900	173	40400	1000	105140	100	1	17283906	22244	11.49	2.31	12	0.81	11198.00	55795.00	214000	20221228	-39.86	128500	20231227	0.16	213000	-39.58	20230102	128500	0.16	20231227	214000	-39.86	20221228	128500	0.16	20231227	0.29	N	282330	1000	172 억	5365880	N	N	11	N	N
19	20231227	151108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128700	-6100	5	-4.53	16794947100	129585	153.28	132300	132700	128600	175200	94400	134800	129605.64	31.05	5011	-52188	137333	136066	133533	132266	129733	136700	132900	173	40400	1000	105140	100	1	17283906	22244	11.49	2.31	12	0.75	11198.00	55795.00	214000	20221228	-39.86	128500	20231128	0.16	213000	-39.58	20230102	128500	0.16	20231128	214000	-39.86	20221228	128500	0.16	20231128	0.29	N	282330	1000	172 억	5365880	N	N	113	N	N
20	20231227	141102	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	128900	-5900	5	-4.38	14401062300	110999	131.29	132300	132700	128700	175200	94400	134800	129740.47	31.05	5011	-50250	137333	136066	133533	132266	129733	136700	132900	173	40400	1000	105140	100	1	17283906	22279	11.51	2.31	12	0.64	11198.00	55795.00	214000	20221228	-39.77	128500	20231128	0.31	213000	-39.48	20230102	128500	0.31	20231128	214000	-39.77	20221228	128500	0.31	20231128	0.29	N	282330	1000	172 억	5365880	N	N	113	N	N
21	20231227	131054	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129000	-5800	5	-4.30	12115363200	93270	110.32	132300	132700	128900	175200	94400	134800	129895.61	31.05	5011	-44426	137333	136066	133533	132266	129733	136700	132900	173	40400	1000	105140	100	1	17283906	22296	11.52	2.31	12	0.54	11198.00	55795.00	214000	20221228	-39.72	128500	20231128	0.39	213000	-39.44	20230102	128500	0.39	20231128	214000	-39.72	20221228	128500	0.39	20231128	0.29	N	282330	1000	172 억	5365880	N	N	113	N	N
22	20231227	121055	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129300	-5500	5	-4.08	9481082400	72868	86.19	132300	132700	129100	175200	94400	134800	130113.11	31.05	5011	-35074	137333	136066	133533	132266	129733	136700	132900	173	40400	1000	105140	100	1	17283906	22348	11.55	2.32	12	0.42	11198.00	55795.00	214000	20221228	-39.58	128500	20231128	0.62	213000	-39.30	20230102	128500	0.62	20231128	214000	-39.58	20221228	128500	0.62	20231128	0.29	N	282330	1000	172 억	5365880	N	N	113	N	N
23	20231227	111104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129200	-5600	5	-4.15	7937697800	60937	72.08	132300	132700	129100	175200	94400	134800	130260.73	31.05	5011	-31582	137333	136066	133533	132266	129733	136700	132900	173	40400	1000	105140	100	1	17283906	22331	11.54	2.32	12	0.35	11198.00	55795.00	214000	20221228	-39.63	128500	20231128	0.54	213000	-39.34	20230102	128500	0.54	20231128	214000	-39.63	20221228	128500	0.54	20231128	0.29	N	282330	1000	172 억	5365880	N	N	113	N	N
24	20231227	101102	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	129900	-4900	5	-3.64	5393630400	41314	48.87	132300	132700	129400	175200	94400	134800	130552.12	31.05	5011	-24368	137333	136066	133533	132266	129733	136700	132900	173	40400	1000	105140	100	1	17283906	22452	11.60	2.33	12	0.24	11198.00	55795.00	214000	20221228	-39.30	128500	20231128	1.09	213000	-39.01	20230102	128500	1.09	20231128	214000	-39.30	20221228	128500	1.09	20231128	0.29	N	282330	1000	172 억	5365880	N	N	113	N	N
25	20231227	091105	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	-3400	5	-2.52	1024929600	7775	9.20	132300	132700	131300	175200	94400	134800	131823.74	31.05	5011	-4179	137333	136066	133533	132266	129733	136700	132900	173	40400	1000	105140	100	1	17283906	22711	11.73	2.36	12	0.04	11198.00	55795.00	214000	20221228	-38.60	128500	20231128	2.26	213000	-38.31	20230102	128500	2.26	20231128	214000	-38.60	20221228	128500	2.26	20231128	0.29	N	282330	1000	172 억	5365880	N	N	113	N	N
26	20231226	161103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134800	2900	2	2.20	11254384800	84429	187.33	133000	134800	131000	171400	92400	131900	133298.76	30.97	4258	12041	133700	132800	132100	131200	130500	132450	130850	173	39500	1000	102880	100	1	17283906	23299	12.04	2.42	12	0.49	11198.00	55795.00	215500	20221221	-37.45	128500	20231128	4.90	213000	-36.71	20230102	128500	4.90	20231128	214000	-37.01	20221228	128500	4.90	20231128	0.29	N	282330	1000	172 억	5352057	N	N	113	N	N
27	20231226	151103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134300	2400	2	1.82	10447164100	78436	174.04	133000	134800	131000	171400	92400	131900	133193.48	30.97	4258	12029	133700	132800	132100	131200	130500	132450	130850	173	39500	1000	102880	100	1	17283906	23212	11.99	2.41	12	0.45	11198.00	55795.00	215500	20221221	-37.68	128500	20231128	4.51	213000	-36.95	20230102	128500	4.51	20231128	214000	-37.24	20221228	128500	4.51	20231128	0.29	N	282330	1000	172 억	5352057	N	N	0	N	N
28	20231226	141105	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134400	2500	2	1.90	8504236800	63990	141.98	133000	134800	131000	171400	92400	131900	132899.47	30.97	4258	12459	133700	132800	132100	131200	130500	132450	130850	173	39500	1000	102880	100	1	17283906	23230	12.00	2.41	12	0.37	11198.00	55795.00	215500	20221221	-37.63	128500	20231128	4.59	213000	-36.90	20230102	128500	4.59	20231128	214000	-37.20	20221228	128500	4.59	20231128	0.29	N	282330	1000	172 억	5352057	N	N	0	N	N
29	20231226	131103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134200	2300	2	1.74	7171696500	54069	119.97	133000	134800	131000	171400	92400	131900	132639.71	30.97	4258	12179	133700	132800	132100	131200	130500	132450	130850	173	39500	1000	102880	100	1	17283906	23195	11.98	2.41	12	0.31	11198.00	55795.00	215500	20221221	-37.73	128500	20231128	4.44	213000	-37.00	20230102	128500	4.44	20231128	214000	-37.29	20221228	128500	4.44	20231128	0.29	N	282330	1000	172 억	5352057	N	N	0	N	N
30	20231226	121103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133500	1600	2	1.21	4911129800	37211	82.56	133000	133700	131000	171400	92400	131900	131980.59	30.97	4258	4781	133700	132800	132100	131200	130500	132450	130850	173	39500	1000	102880	100	1	17283906	23074	11.92	2.39	12	0.22	11198.00	55795.00	215500	20221221	-38.05	128500	20231128	3.89	213000	-37.32	20230102	128500	3.89	20231128	214000	-37.62	20221228	128500	3.89	20231128	0.29	N	282330	1000	172 억	5352057	N	N	0	N	N
31	20231226	111107	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	0	3	0.00	3118012700	23719	52.63	133000	133100	131000	171400	92400	131900	131456.33	30.97	4258	-2850	133700	132800	132100	131200	130500	132450	130850	173	39500	1000	102880	100	1	17283906	22797	11.78	2.36	12	0.14	11198.00	55795.00	215500	20221221	-38.79	128500	20231128	2.65	213000	-38.08	20230102	128500	2.65	20231128	214000	-38.36	20221228	128500	2.65	20231128	0.29	N	282330	1000	172 억	5352057	N	N	0	N	N
32	20231226	101101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	-500	5	-0.38	1793903100	13629	30.24	133000	133100	131200	171400	92400	131900	131623.97	30.97	4258	-3027	133700	132800	132100	131200	130500	132450	130850	173	39500	1000	102880	100	1	17283906	22711	11.73	2.36	12	0.08	11198.00	55795.00	215500	20221221	-39.03	128500	20231128	2.26	213000	-38.31	20230102	128500	2.26	20231128	214000	-38.60	20221228	128500	2.26	20231128	0.29	N	282330	1000	172 억	5352057	N	N	0	N	N
33	20231226	091104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132000	100	2	0.08	329351200	2494	5.53	133000	133100	131500	171400	92400	131900	132057.42	30.97	4258	360	133700	132800	132100	131200	130500	132450	130850	173	39500	1000	102880	100	1	17283906	22815	11.79	2.37	12	0.01	11198.00	55795.00	215500	20221221	-38.75	128500	20231128	2.72	213000	-38.03	20230102	128500	2.72	20231128	214000	-38.32	20221228	128500	2.72	20231128	0.29	N	282330	1000	172 억	5352057	N	N	0	N	N
34	20231222	161046	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-600	5	-0.45	5926302400	44922	96.25	132800	133000	131400	172200	92800	132500	131924.35	31.06	-1687	-9907	134766	133632	132566	131432	130366	133100	130900	173	39700	1000	103350	100	1	17283906	22797	11.78	2.36	12	0.26	11198.00	55795.00	215500	20221221	-38.79	128500	20231128	2.65	213000	-38.08	20230102	128500	2.65	20231128	214000	-38.36	20221228	128500	2.65	20231128	0.27	N	282330	1000	172 억	5368849	N	N	0	N	N
35	20231222	151044	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-600	5	-0.45	5406130900	40978	87.80	132800	133000	131400	172200	92800	132500	131927.64	31.06	-1687	-9079	134766	133632	132566	131432	130366	133100	130900	173	39700	1000	103350	100	1	17283906	22797	11.78	2.36	12	0.24	11198.00	55795.00	215500	20221221	-38.79	128500	20231128	2.65	213000	-38.08	20230102	128500	2.65	20231128	214000	-38.36	20221228	128500	2.65	20231128	0.27	N	282330	1000	172 억	5368849	N	N	0	N	N
36	20231222	141042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	-700	5	-0.53	4419942700	33501	71.78	132800	133000	131400	172200	92800	132500	131934.65	31.06	-1687	-9285	134766	133632	132566	131432	130366	133100	130900	173	39700	1000	103350	100	1	17283906	22780	11.77	2.36	12	0.19	11198.00	55795.00	215500	20221221	-38.84	128500	20231128	2.57	213000	-38.12	20230102	128500	2.57	20231128	214000	-38.41	20221228	128500	2.57	20231128	0.27	N	282330	1000	172 억	5368849	N	N	0	N	N
37	20231222	131042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-600	5	-0.45	3745847900	28388	60.83	132800	133000	131400	172200	92800	132500	131951.81	31.06	-1687	-8821	134766	133632	132566	131432	130366	133100	130900	173	39700	1000	103350	100	1	17283906	22797	11.78	2.36	12	0.16	11198.00	55795.00	215500	20221221	-38.79	128500	20231128	2.65	213000	-38.08	20230102	128500	2.65	20231128	214000	-38.36	20221228	128500	2.65	20231128	0.27	N	282330	1000	172 억	5368849	N	N	0	N	N
38	20231222	121042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-600	5	-0.45	2969073900	22495	48.20	132800	133000	131400	172200	92800	132500	131988.17	31.06	-1687	-8293	134766	133632	132566	131432	130366	133100	130900	173	39700	1000	103350	100	1	17283906	22797	11.78	2.36	12	0.13	11198.00	55795.00	215500	20221221	-38.79	128500	20231128	2.65	213000	-38.08	20230102	128500	2.65	20231128	214000	-38.36	20221228	128500	2.65	20231128	0.27	N	282330	1000	172 억	5368849	N	N	0	N	N
39	20231222	111041	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-400	5	-0.30	2110030100	15982	34.24	132800	133000	131400	172200	92800	132500	132025.41	31.06	-1687	-6247	134766	133632	132566	131432	130366	133100	130900	173	39700	1000	103350	100	1	17283906	22832	11.80	2.37	12	0.09	11198.00	55795.00	215500	20221221	-38.70	128500	20231128	2.80	213000	-37.98	20230102	128500	2.80	20231128	214000	-38.27	20221228	128500	2.80	20231128	0.27	N	282330	1000	172 억	5368849	N	N	0	N	N
40	20231222	101037	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132000	-500	5	-0.38	1442094000	10928	23.41	132800	133000	131400	172200	92800	132500	131963.21	31.06	-1687	-5901	134766	133632	132566	131432	130366	133100	130900	173	39700	1000	103350	100	1	17283906	22815	11.79	2.37	12	0.06	11198.00	55795.00	215500	20221221	-38.75	128500	20231128	2.72	213000	-38.03	20230102	128500	2.72	20231128	214000	-38.32	20221228	128500	2.72	20231128	0.27	N	282330	1000	172 억	5368849	N	N	0	N	N
41	20231222	091042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	-300	5	-0.23	326923000	2469	5.29	132800	133000	131800	172200	92800	132500	132411.10	31.06	-1687	-1298	134766	133632	132566	131432	130366	133100	130900	173	39700	1000	103350	100	1	17283906	22849	11.81	2.37	12	0.01	11198.00	55795.00	215500	20221221	-38.65	128500	20231128	2.88	213000	-37.93	20230102	128500	2.88	20231128	214000	-38.22	20221228	128500	2.88	20231128	0.27	N	282330	1000	172 억	5368849	N	N	0	N	N
42	20231221	161033	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132500	-1300	5	-0.97	6167718200	46624	84.71	133400	133700	131500	173900	93700	133800	132286.21	31.13	5261	-5513	135666	134732	133466	132532	131266	134100	131900	173	40100	1000	104360	100	1	17283906	22901	11.83	2.37	12	0.27	11198.00	55795.00	215500	20221221	-38.52	128500	20231128	3.11	213000	-37.79	20230102	128500	3.11	20231128	215500	-38.52	20221221	128500	3.11	20231128	0.31	N	282330	1000	172 억	5380859	N	N	164	N	N
43	20231221	151038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	-1600	5	-1.20	5667416600	42847	77.85	133400	133700	131500	173900	93700	133800	132271.02	31.13	5261	-5443	135666	134732	133466	132532	131266	134100	131900	173	40100	1000	104360	100	1	17283906	22849	11.81	2.37	12	0.25	11198.00	55795.00	215500	20221221	-38.65	128500	20231128	2.88	213000	-37.93	20230102	128500	2.88	20231128	215500	-38.65	20221221	128500	2.88	20231128	0.31	N	282330	1000	172 억	5380859	N	N	164	N	N
44	20231221	141035	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-1900	5	-1.42	4785851100	36170	65.72	133400	133700	131500	173900	93700	133800	132315.49	31.13	5261	-4374	135666	134732	133466	132532	131266	134100	131900	173	40100	1000	104360	100	1	17283906	22797	11.78	2.36	12	0.21	11198.00	55795.00	215500	20221221	-38.79	128500	20231128	2.65	213000	-38.08	20230102	128500	2.65	20231128	215500	-38.79	20221221	128500	2.65	20231128	0.31	N	282330	1000	172 억	5380859	N	N	164	N	N
45	20231221	131032	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-1700	5	-1.27	3904478500	29499	53.60	133400	133700	131500	173900	93700	133800	132359.69	31.13	5261	-3760	135666	134732	133466	132532	131266	134100	131900	173	40100	1000	104360	100	1	17283906	22832	11.80	2.37	12	0.17	11198.00	55795.00	215500	20221221	-38.70	128500	20231128	2.80	213000	-37.98	20230102	128500	2.80	20231128	215500	-38.70	20221221	128500	2.80	20231128	0.31	N	282330	1000	172 억	5380859	N	N	164	N	N
46	20231221	121039	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	-1600	5	-1.20	3276486300	24748	44.97	133400	133700	131500	173900	93700	133800	132393.98	31.13	5261	-3652	135666	134732	133466	132532	131266	134100	131900	173	40100	1000	104360	100	1	17283906	22849	11.81	2.37	12	0.14	11198.00	55795.00	215500	20221221	-38.65	128500	20231128	2.88	213000	-37.93	20230102	128500	2.88	20231128	215500	-38.65	20221221	128500	2.88	20231128	0.31	N	282330	1000	172 억	5380859	N	N	164	N	N
47	20231221	111040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-1900	5	-1.42	2481164100	18724	34.02	133400	133700	131500	173900	93700	133800	132512.50	31.13	5261	-3227	135666	134732	133466	132532	131266	134100	131900	173	40100	1000	104360	100	1	17283906	22797	11.78	2.36	12	0.11	11198.00	55795.00	215500	20221221	-38.79	128500	20231128	2.65	213000	-38.08	20230102	128500	2.65	20231128	215500	-38.79	20221221	128500	2.65	20231128	0.31	N	282330	1000	172 억	5380859	N	N	164	N	N
48	20231221	101034	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	-900	5	-0.67	911726000	6858	12.46	133400	133700	132500	173900	93700	133800	132943.42	31.13	5261	-515	135666	134732	133466	132532	131266	134100	131900	173	40100	1000	104360	100	1	17283906	22970	11.87	2.38	12	0.04	11198.00	55795.00	215500	20221221	-38.33	128500	20231128	3.42	213000	-37.61	20230102	128500	3.42	20231128	215500	-38.33	20221221	128500	3.42	20231128	0.31	N	282330	1000	172 억	5380859	N	N	164	N	N
49	20231221	091036	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133400	-400	5	-0.30	101369400	762	1.38	133400	133500	132500	173900	93700	133800	133030.71	31.13	5261	125	135666	134732	133466	132532	131266	134100	131900	173	40100	1000	104360	100	1	17283906	23057	11.91	2.39	12	0.00	11198.00	55795.00	215500	20221221	-38.10	128500	20231128	3.81	213000	-37.37	20230102	128500	3.81	20231128	215500	-38.10	20221221	128500	3.81	20231128	0.31	N	282330	1000	172 억	5380859	N	N	164	N	N
50	20231220	161039	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133800	1100	2	0.83	7294860800	54850	66.18	134400	134400	132200	172500	92900	132700	132995.32	31.08	6894	4991	137633	135166	133033	130566	128433	136400	131800	173	39800	1000	103500	100	1	17283906	23126	11.95	2.40	12	0.32	11198.00	55795.00	215500	20221221	-37.91	128500	20231128	4.12	213000	-37.18	20230102	128500	4.12	20231128	215500	-37.91	20221221	128500	4.12	20231128	0.24	N	282330	1000	172 억	5371845	N	N	164	N	N
51	20231220	151130	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132800	100	2	0.08	6053959700	45568	54.98	134400	134400	132200	172500	92900	132700	132855.51	31.08	6894	5673	137633	135166	133033	130566	128433	136400	131800	173	39800	1000	103500	100	1	17283906	22953	11.86	2.38	12	0.26	11198.00	55795.00	215500	20221221	-38.38	128500	20231128	3.35	213000	-37.65	20230102	128500	3.35	20231128	215500	-38.38	20221221	128500	3.35	20231128	0.24	N	282330	1000	172 억	5371845	N	N	156	N	N
52	20231220	141150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132600	-100	5	-0.08	4335762500	32615	39.35	134400	134400	132200	172500	92900	132700	132937.68	31.08	6894	2651	137633	135166	133033	130566	128433	136400	131800	173	39800	1000	103500	100	1	17283906	22918	11.84	2.38	12	0.19	11198.00	55795.00	215500	20221221	-38.47	128500	20231128	3.19	213000	-37.75	20230102	128500	3.19	20231128	215500	-38.47	20221221	128500	3.19	20231128	0.24	N	282330	1000	172 억	5371845	N	N	156	N	N
53	20231220	131139	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132800	100	2	0.08	3282482600	24678	29.77	134400	134400	132200	172500	92900	132700	133012.51	31.08	6894	-472	137633	135166	133033	130566	128433	136400	131800	173	39800	1000	103500	100	1	17283906	22953	11.86	2.38	12	0.14	11198.00	55795.00	215500	20221221	-38.38	128500	20231128	3.35	213000	-37.65	20230102	128500	3.35	20231128	215500	-38.38	20221221	128500	3.35	20231128	0.24	N	282330	1000	172 억	5371845	N	N	156	N	N
54	20231220	121033	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132500	-200	5	-0.15	2658402700	19979	24.11	134400	134400	132200	172500	92900	132700	133059.85	31.08	6894	-2880	137633	135166	133033	130566	128433	136400	131800	173	39800	1000	103500	100	1	17283906	22901	11.83	2.37	12	0.12	11198.00	55795.00	215500	20221221	-38.52	128500	20231128	3.11	213000	-37.79	20230102	128500	3.11	20231128	215500	-38.52	20221221	128500	3.11	20231128	0.24	N	282330	1000	172 억	5371845	N	N	156	N	N
55	20231220	111036	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	400	2	0.30	1510085100	11313	13.65	134400	134400	132700	172500	92900	132700	133482.29	31.08	6894	-1063	137633	135166	133033	130566	128433	136400	131800	173	39800	1000	103500	100	1	17283906	23005	11.89	2.39	12	0.07	11198.00	55795.00	215500	20221221	-38.24	128500	20231128	3.58	213000	-37.51	20230102	128500	3.58	20231128	215500	-38.24	20221221	128500	3.58	20231128	0.24	N	282330	1000	172 억	5371845	N	N	156	N	N
56	20231220	101038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133600	900	2	0.68	782536300	5850	7.06	134400	134400	133000	172500	92900	132700	133766.89	31.08	6894	1368	137633	135166	133033	130566	128433	136400	131800	173	39800	1000	103500	100	1	17283906	23091	11.93	2.39	12	0.03	11198.00	55795.00	215500	20221221	-38.00	128500	20231128	3.97	213000	-37.28	20230102	128500	3.97	20231128	215500	-38.00	20221221	128500	3.97	20231128	0.24	N	282330	1000	172 억	5371845	N	N	156	N	N
57	20231220	091034	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133800	1100	2	0.83	95106200	710	0.86	134400	134400	133000	172500	92900	132700	133952.39	31.08	6894	295	137633	135166	133033	130566	128433	136400	131800	173	39800	1000	103500	100	1	17283906	23126	11.95	2.40	12	0.00	11198.00	55795.00	215500	20221221	-37.91	128500	20231128	4.12	213000	-37.18	20230102	128500	4.12	20231128	215500	-37.91	20221221	128500	4.12	20231128	0.24	N	282330	1000	172 억	5371845	N	N	156	N	N
58	20231219	161034	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132700	1600	2	1.22	11034413800	82824	93.56	131200	135500	130900	170400	91800	131100	133227.27	30.98	19460	26419	135100	133100	132000	130000	128900	132550	129450	173	39300	1000	102250	100	1	17283906	22936	11.85	2.38	12	0.48	11198.00	55795.00	215500	20221221	-38.42	128500	20231128	3.27	213000	-37.70	20230102	128500	3.27	20231128	215500	-38.42	20221221	128500	3.27	20231128	0.24	N	282330	1000	172 억	5353731	N	N	156	N	N
59	20231219	151037	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	1800	2	1.37	10154553500	76196	86.07	131200	135500	130900	170400	91800	131100	133268.85	30.98	19460	24846	135100	133100	132000	130000	128900	132550	129450	173	39300	1000	102250	100	1	17283906	22970	11.87	2.38	12	0.44	11198.00	55795.00	215500	20221221	-38.33	128500	20231128	3.42	213000	-37.61	20230102	128500	3.42	20231128	215500	-38.33	20221221	128500	3.42	20231128	0.24	N	282330	1000	172 억	5353731	N	N	9	N	N
60	20231219	141031	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133200	2100	2	1.60	8603660700	64527	72.89	131200	135500	130900	170400	91800	131100	133334.27	30.98	19460	23503	135100	133100	132000	130000	128900	132550	129450	173	39300	1000	102250	100	1	17283906	23022	11.89	2.39	12	0.37	11198.00	55795.00	215500	20221221	-38.19	128500	20231128	3.66	213000	-37.46	20230102	128500	3.66	20231128	215500	-38.19	20221221	128500	3.66	20231128	0.24	N	282330	1000	172 억	5353731	N	N	9	N	N
61	20231219	131038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	2000	2	1.53	7311062400	54820	61.92	131200	135500	130900	170400	91800	131100	133364.87	30.98	19460	21477	135100	133100	132000	130000	128900	132550	129450	173	39300	1000	102250	100	1	17283906	23005	11.89	2.39	12	0.32	11198.00	55795.00	215500	20221221	-38.24	128500	20231128	3.58	213000	-37.51	20230102	128500	3.58	20231128	215500	-38.24	20221221	128500	3.58	20231128	0.24	N	282330	1000	172 억	5353731	N	N	9	N	N
62	20231219	121040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133200	2100	2	1.60	6320909700	47381	53.52	131200	135500	130900	170400	91800	131100	133406.00	30.98	19460	20428	135100	133100	132000	130000	128900	132550	129450	173	39300	1000	102250	100	1	17283906	23022	11.89	2.39	12	0.27	11198.00	55795.00	215500	20221221	-38.19	128500	20231128	3.66	213000	-37.46	20230102	128500	3.66	20231128	215500	-38.19	20221221	128500	3.66	20231128	0.24	N	282330	1000	172 억	5353731	N	N	9	N	N
63	20231219	111036	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134000	2900	2	2.21	5107852600	38284	43.25	131200	135500	130900	170400	91800	131100	133420.03	30.98	19460	18500	135100	133100	132000	130000	128900	132550	129450	173	39300	1000	102250	100	1	17283906	23160	11.97	2.40	12	0.22	11198.00	55795.00	215500	20221221	-37.82	128500	20231128	4.28	213000	-37.09	20230102	128500	4.28	20231128	215500	-37.82	20221221	128500	4.28	20231128	0.24	N	282330	1000	172 억	5353731	N	N	9	N	N
64	20231219	101034	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132800	1700	2	1.30	1672179000	12662	14.30	131200	132800	130900	170400	91800	131100	132062.79	30.98	19460	1512	135100	133100	132000	130000	128900	132550	129450	173	39300	1000	102250	100	1	17283906	22953	11.86	2.38	12	0.07	11198.00	55795.00	215500	20221221	-38.38	128500	20231128	3.35	213000	-37.65	20230102	128500	3.35	20231128	215500	-38.38	20221221	128500	3.35	20231128	0.24	N	282330	1000	172 억	5353731	N	N	9	N	N
65	20231219	091032	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	600	2	0.46	436377900	3318	3.75	131200	131800	130900	170400	91800	131100	131518.35	30.98	19460	-598	135100	133100	132000	130000	128900	132550	129450	173	39300	1000	102250	100	1	17283906	22763	11.76	2.36	12	0.02	11198.00	55795.00	215500	20221221	-38.89	128500	20231128	2.49	213000	-38.17	20230102	128500	2.49	20231128	215500	-38.89	20221221	128500	2.49	20231128	0.24	N	282330	1000	172 억	5353731	N	N	9	N	N
66	20231218	161030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	-3100	5	-2.31	11608118800	88096	169.46	133100	134000	130900	174400	94000	134200	131766.70	31.03	28554	-20778	137200	135700	134500	133000	131800	135100	132400	173	40200	1000	104670	100	1	17283906	22659	11.71	2.35	12	0.51	11198.00	55795.00	215500	20221221	-39.16	128500	20231128	2.02	213000	-38.45	20230102	128500	2.02	20231128	215500	-39.16	20221221	128500	2.02	20231128	0.25	N	282330	1000	172 억	5362817	N	N	9	N	N
67	20231218	151033	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	-3100	5	-2.31	10358021300	78562	151.12	133100	134000	130900	174400	94000	134200	131845.18	31.03	28554	-19229	137200	135700	134500	133000	131800	135100	132400	173	40200	1000	104670	100	1	17283906	22659	11.71	2.35	12	0.45	11198.00	55795.00	215500	20221221	-39.16	128500	20231128	2.02	213000	-38.45	20230102	128500	2.02	20231128	215500	-39.16	20221221	128500	2.02	20231128	0.25	N	282330	1000	172 억	5362817	N	N	12	N	N
68	20231218	141028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131000	-3200	5	-2.38	7508088200	56844	109.34	133100	134000	130900	174400	94000	134200	132082.33	31.03	28554	-16773	137200	135700	134500	133000	131800	135100	132400	173	40200	1000	104670	100	1	17283906	22642	11.70	2.35	12	0.33	11198.00	55795.00	215500	20221221	-39.21	128500	20231128	1.95	213000	-38.50	20230102	128500	1.95	20231128	215500	-39.21	20221221	128500	1.95	20231128	0.25	N	282330	1000	172 억	5362817	N	N	12	N	N
69	20231218	131027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-2100	5	-1.56	4293241800	32395	62.31	133100	134000	131800	174400	94000	134200	132527.91	31.03	28554	-8576	137200	135700	134500	133000	131800	135100	132400	173	40200	1000	104670	100	1	17283906	22832	11.80	2.37	12	0.19	11198.00	55795.00	215500	20221221	-38.70	128500	20231128	2.80	213000	-37.98	20230102	128500	2.80	20231128	215500	-38.70	20221221	128500	2.80	20231128	0.25	N	282330	1000	172 억	5362817	N	N	12	N	N
70	20231218	121023	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-2100	5	-1.56	3404835900	25666	49.37	133100	134000	131800	174400	94000	134200	132659.39	31.03	28554	-7575	137200	135700	134500	133000	131800	135100	132400	173	40200	1000	104670	100	1	17283906	22832	11.80	2.37	12	0.15	11198.00	55795.00	215500	20221221	-38.70	128500	20231128	2.80	213000	-37.98	20230102	128500	2.80	20231128	215500	-38.70	20221221	128500	2.80	20231128	0.25	N	282330	1000	172 억	5362817	N	N	12	N	N
71	20231218	111025	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	-1300	5	-0.97	1951182700	14667	28.21	133100	134000	132200	174400	94000	134200	133032.16	31.03	28554	-2930	137200	135700	134500	133000	131800	135100	132400	173	40200	1000	104670	100	1	17283906	22970	11.87	2.38	12	0.08	11198.00	55795.00	215500	20221221	-38.33	128500	20231128	3.42	213000	-37.61	20230102	128500	3.42	20231128	215500	-38.33	20221221	128500	3.42	20231128	0.25	N	282330	1000	172 억	5362817	N	N	12	N	N
72	20231218	101024	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133000	-1200	5	-0.89	1647323400	12381	23.82	133100	134000	132200	174400	94000	134200	133052.53	31.03	28554	-1911	137200	135700	134500	133000	131800	135100	132400	173	40200	1000	104670	100	1	17283906	22988	11.88	2.38	12	0.07	11198.00	55795.00	215500	20221221	-38.28	128500	20231128	3.50	213000	-37.56	20230102	128500	3.50	20231128	215500	-38.28	20221221	128500	3.50	20231128	0.25	N	282330	1000	172 억	5362817	N	N	12	N	N
73	20231218	091021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133600	-600	5	-0.45	275819200	2070	3.98	133100	134000	133000	174400	94000	134200	133245.99	31.03	28554	-536	137200	135700	134500	133000	131800	135100	132400	173	40200	1000	104670	100	1	17283906	23091	11.93	2.39	12	0.01	11198.00	55795.00	215500	20221221	-38.00	128500	20231128	3.97	213000	-37.28	20230102	128500	3.97	20231128	215500	-38.00	20221221	128500	3.97	20231128	0.25	N	282330	1000	172 억	5362817	N	N	12	N	N
74	20231215	161025	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134200	-600	5	-0.45	6958016000	51874	50.45	135300	136000	133300	175200	94400	134800	134132.97	31.15	32804	764	136466	135632	133966	133132	131466	136050	133550	173	40400	1000	105140	100	1	17283906	23195	11.98	2.41	12	0.30	11198.00	55795.00	215500	20221221	-37.73	128500	20231128	4.44	213000	-37.00	20230102	128500	4.44	20231128	215500	-37.73	20221221	128500	4.44	20231128	0.17	N	282330	1000	172 억	5384786	N	N	12	N	N
75	20231215	151028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134100	-700	5	-0.52	5196501000	38747	37.69	135300	136000	133300	175200	94400	134800	134113.63	31.15	32804	-1037	136466	135632	133966	133132	131466	136050	133550	173	40400	1000	105140	100	1	17283906	23178	11.98	2.40	12	0.22	11198.00	55795.00	215500	20221221	-37.77	128500	20231128	4.36	213000	-37.04	20230102	128500	4.36	20231128	215500	-37.77	20221221	128500	4.36	20231128	0.17	N	282330	1000	172 억	5384786	N	N	436	N	N
76	20231215	141027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133400	-1400	5	-1.04	4022818800	29972	29.15	135300	136000	133300	175200	94400	134800	134219.23	31.15	32804	-1674	136466	135632	133966	133132	131466	136050	133550	173	40400	1000	105140	100	1	17283906	23057	11.91	2.39	12	0.17	11198.00	55795.00	215500	20221221	-38.10	128500	20231128	3.81	213000	-37.37	20230102	128500	3.81	20231128	215500	-38.10	20221221	128500	3.81	20231128	0.17	N	282330	1000	172 억	5384786	N	N	436	N	N
77	20231215	131022	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133800	-1000	5	-0.74	3058668500	22755	22.13	135300	136000	133300	175200	94400	134800	134417.42	31.15	32804	-147	136466	135632	133966	133132	131466	136050	133550	173	40400	1000	105140	100	1	17283906	23126	11.95	2.40	12	0.13	11198.00	55795.00	215500	20221221	-37.91	128500	20231128	4.12	213000	-37.18	20230102	128500	4.12	20231128	215500	-37.91	20221221	128500	4.12	20231128	0.17	N	282330	1000	172 억	5384786	N	N	436	N	N
78	20231215	121023	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133600	-1200	5	-0.89	2599602500	19322	18.79	135300	136000	133300	175200	94400	134800	134541.07	31.15	32804	226	136466	135632	133966	133132	131466	136050	133550	173	40400	1000	105140	100	1	17283906	23091	11.93	2.39	12	0.11	11198.00	55795.00	215500	20221221	-38.00	128500	20231128	3.97	213000	-37.28	20230102	128500	3.97	20231128	215500	-38.00	20221221	128500	3.97	20231128	0.17	N	282330	1000	172 억	5384786	N	N	436	N	N
79	20231215	111017	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134200	-600	5	-0.45	1719256000	12739	12.39	135300	136000	133500	175200	94400	134800	134960.04	31.15	32804	-615	136466	135632	133966	133132	131466	136050	133550	173	40400	1000	105140	100	1	17283906	23195	11.98	2.41	12	0.07	11198.00	55795.00	215500	20221221	-37.73	128500	20231128	4.44	213000	-37.00	20230102	128500	4.44	20231128	215500	-37.73	20221221	128500	4.44	20231128	0.17	N	282330	1000	172 억	5384786	N	N	436	N	N
80	20231215	101022	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134900	100	2	0.07	1209371500	8956	8.71	135300	136000	133500	175200	94400	134800	135034.78	31.15	32804	-735	136466	135632	133966	133132	131466	136050	133550	173	40400	1000	105140	100	1	17283906	23316	12.05	2.42	12	0.05	11198.00	55795.00	215500	20221221	-37.40	128500	20231128	4.98	213000	-36.67	20230102	128500	4.98	20231128	215500	-37.40	20221221	128500	4.98	20231128	0.17	N	282330	1000	172 억	5384786	N	N	436	N	N
81	20231215	091027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136000	1200	2	0.89	317956900	2357	2.29	135300	136000	133500	175200	94400	134800	134898.98	31.15	32804	-47	136466	135632	133966	133132	131466	136050	133550	173	40400	1000	105140	100	1	17283906	23506	12.15	2.44	12	0.01	11198.00	55795.00	215500	20221221	-36.89	128500	20231128	5.84	213000	-36.15	20230102	128500	5.84	20231128	215500	-36.89	20221221	128500	5.84	20231128	0.17	N	282330	1000	172 억	5384786	N	N	436	N	N
82	20231214	161017	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134800	2700	2	2.04	13368523700	99773	100.04	134400	134800	132300	171700	92500	132100	133988.69	31.11	-2290	-7350	139166	135632	133766	130232	128366	134700	129300	173	39600	1000	103030	100	1	17283906	23299	12.04	2.42	12	0.58	11198.00	55795.00	215500	20221221	-37.45	128500	20231128	4.90	213000	-36.71	20230102	128500	4.90	20231128	215500	-37.45	20221221	128500	4.90	20231128	0.17	N	282330	1000	172 억	5377158	N	N	436	N	N
83	20231214	151054	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	1000	2	0.76	7446304200	55817	55.97	134400	134400	132300	171700	92500	132100	133405.67	31.11	-2290	369	139166	135632	133766	130232	128366	134700	129300	173	39600	1000	103030	100	1	17283906	23005	11.89	2.39	12	0.32	11198.00	55795.00	215500	20221221	-38.24	128500	20231128	3.58	213000	-37.51	20230102	128500	3.58	20231128	215500	-38.24	20221221	128500	3.58	20231128	0.17	N	282330	1000	172 억	5377158	N	N	9	N	N
84	20231214	141021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133300	1200	2	0.91	5611787200	42012	42.12	134400	134400	132300	171700	92500	132100	133575.82	31.11	-2290	2572	139166	135632	133766	130232	128366	134700	129300	173	39600	1000	103030	100	1	17283906	23039	11.90	2.39	12	0.24	11198.00	55795.00	215500	20221221	-38.14	128500	20231128	3.74	213000	-37.42	20230102	128500	3.74	20231128	215500	-38.14	20221221	128500	3.74	20231128	0.17	N	282330	1000	172 억	5377158	N	N	9	N	N
85	20231214	131050	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133200	1100	2	0.83	4358914600	32625	32.71	134400	134400	132300	171700	92500	132100	133606.58	31.11	-2290	2865	139166	135632	133766	130232	128366	134700	129300	173	39600	1000	103030	100	1	17283906	23022	11.89	2.39	12	0.19	11198.00	55795.00	215500	20221221	-38.19	128500	20231128	3.66	213000	-37.46	20230102	128500	3.66	20231128	215500	-38.19	20221221	128500	3.66	20231128	0.17	N	282330	1000	172 억	5377158	N	N	9	N	N
86	20231214	121107	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133400	1300	2	0.98	3776582400	28256	28.33	134400	134400	132300	171700	92500	132100	133655.95	31.11	-2290	2380	139166	135632	133766	130232	128366	134700	129300	173	39600	1000	103030	100	1	17283906	23057	11.91	2.39	12	0.16	11198.00	55795.00	215500	20221221	-38.10	128500	20231128	3.81	213000	-37.37	20230102	128500	3.81	20231128	215500	-38.10	20221221	128500	3.81	20231128	0.17	N	282330	1000	172 억	5377158	N	N	9	N	N
87	20231214	111041	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133600	1500	2	1.14	3046573900	22787	22.85	134400	134400	132300	171700	92500	132100	133697.89	31.11	-2290	1324	139166	135632	133766	130232	128366	134700	129300	173	39600	1000	103030	100	1	17283906	23091	11.93	2.39	12	0.13	11198.00	55795.00	215500	20221221	-38.00	128500	20231128	3.97	213000	-37.28	20230102	128500	3.97	20231128	215500	-38.00	20221221	128500	3.97	20231128	0.17	N	282330	1000	172 억	5377158	N	N	9	N	N
88	20231214	101008	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133800	1700	2	1.29	1992142900	14861	14.90	134400	134400	133400	171700	92500	132100	134051.74	31.11	-2290	975	139166	135632	133766	130232	128366	134700	129300	173	39600	1000	103030	100	1	17283906	23126	11.95	2.40	12	0.09	11198.00	55795.00	215500	20221221	-37.91	128500	20231128	4.12	213000	-37.18	20230102	128500	4.12	20231128	215500	-37.91	20221221	128500	4.12	20231128	0.17	N	282330	1000	172 억	5377158	N	N	9	N	N
89	20231214	090949	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134200	2100	2	1.59	428337000	3193	3.20	134400	134400	133400	171700	92500	132100	134148.76	31.11	-2290	494	139166	135632	133766	130232	128366	134700	129300	173	39600	1000	103030	100	1	17283906	23195	11.98	2.41	12	0.02	11198.00	55795.00	215500	20221221	-37.73	128500	20231128	4.44	213000	-37.00	20230102	128500	4.44	20231128	215500	-37.73	20221221	128500	4.44	20231128	0.17	N	282330	1000	172 억	5377158	N	N	9	N	N
90	20231213	161015	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-4000	5	-2.94	13310034600	99489	280.27	135600	137300	131900	176900	95300	136100	133784.03	31.38	-6016	-17326	139433	137766	136833	135166	134233	137300	134700	173	40800	1000	106150	100	1	17283906	22832	11.80	2.37	12	0.58	11198.00	55795.00	215500	20221221	-38.70	128500	20231128	2.80	213000	-37.98	20230102	128500	2.80	20231128	215500	-38.70	20221221	128500	2.80	20231128	0.19	N	282330	1000	172 억	5424446	N	N	9	N	N
91	20231213	151035	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-4000	5	-2.94	11494742600	85747	241.56	135600	137300	132100	176900	95300	136100	134054.17	31.38	-6016	-13654	139433	137766	136833	135166	134233	137300	134700	173	40800	1000	106150	100	1	17283906	22832	11.80	2.37	12	0.50	11198.00	55795.00	215500	20221221	-38.70	128500	20231128	2.80	213000	-37.98	20230102	128500	2.80	20231128	215500	-38.70	20221221	128500	2.80	20231128	0.19	N	282330	1000	172 억	5424446	N	N	35	N	N
92	20231213	141035	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133200	-2900	5	-2.13	8287716000	61570	173.45	135600	137300	133000	176900	95300	136100	134606.40	31.38	-6016	-5326	139433	137766	136833	135166	134233	137300	134700	173	40800	1000	106150	100	1	17283906	23022	11.89	2.39	12	0.36	11198.00	55795.00	215500	20221221	-38.19	128500	20231128	3.66	213000	-37.46	20230102	128500	3.66	20231128	215500	-38.19	20221221	128500	3.66	20231128	0.19	N	282330	1000	172 억	5424446	N	N	35	N	N
93	20231213	131041	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134200	-1900	5	-1.40	5388371900	39839	112.23	135600	137300	133900	176900	95300	136100	135253.69	31.38	-6016	-2474	139433	137766	136833	135166	134233	137300	134700	173	40800	1000	106150	100	1	17283906	23195	11.98	2.41	12	0.23	11198.00	55795.00	215500	20221221	-37.73	128500	20231128	4.44	213000	-37.00	20230102	128500	4.44	20231128	215500	-37.73	20221221	128500	4.44	20231128	0.19	N	282330	1000	172 억	5424446	N	N	35	N	N
94	20231213	121035	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134700	-1400	5	-1.03	3499065700	25780	72.63	135600	137300	134200	176900	95300	136100	135727.92	31.38	-6016	-5711	139433	137766	136833	135166	134233	137300	134700	173	40800	1000	106150	100	1	17283906	23281	12.03	2.41	12	0.15	11198.00	55795.00	215500	20221221	-37.49	128500	20231128	4.82	213000	-36.76	20230102	128500	4.82	20231128	215500	-37.49	20221221	128500	4.82	20231128	0.19	N	282330	1000	172 억	5424446	N	N	35	N	N
95	20231213	111038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135800	-300	5	-0.22	1681924800	12350	34.79	135600	137300	135500	176900	95300	136100	136188.24	31.38	-6016	-4365	139433	137766	136833	135166	134233	137300	134700	173	40800	1000	106150	100	1	17283906	23472	12.13	2.43	12	0.07	11198.00	55795.00	215500	20221221	-36.98	128500	20231128	5.68	213000	-36.24	20230102	128500	5.68	20231128	215500	-36.98	20221221	128500	5.68	20231128	0.19	N	282330	1000	172 억	5424446	N	N	35	N	N
96	20231213	101045	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136100	0	3	0.00	1058692200	7765	21.88	135600	137300	135500	176900	95300	136100	136341.56	31.38	-6016	-3365	139433	137766	136833	135166	134233	137300	134700	173	40800	1000	106150	100	1	17283906	23523	12.15	2.44	12	0.04	11198.00	55795.00	215500	20221221	-36.84	128500	20231128	5.91	213000	-36.10	20230102	128500	5.91	20231128	215500	-36.84	20221221	128500	5.91	20231128	0.19	N	282330	1000	172 억	5424446	N	N	35	N	N
97	20231213	091030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136400	300	2	0.22	151780500	1116	3.14	135600	136500	135600	176900	95300	136100	136004.03	31.38	-6016	-198	139433	137766	136833	135166	134233	137300	134700	173	40800	1000	106150	100	1	17283906	23575	12.18	2.44	12	0.01	11198.00	55795.00	215500	20221221	-36.71	128500	20231128	6.15	213000	-35.96	20230102	128500	6.15	20231128	215500	-36.71	20221221	128500	6.15	20231128	0.19	N	282330	1000	172 억	5424446	N	N	35	N	N
98	20231212	160954	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136100	-500	5	-0.37	4818833600	35310	114.74	138400	138500	135900	177500	95700	136600	136472.27	31.46	-6083	-10254	140066	138332	137166	135432	134266	137750	134850	173	40900	1000	106540	100	1	17283906	23523	12.15	2.44	12	0.20	11198.00	55795.00	215500	20221221	-36.84	128500	20231128	5.91	213000	-36.10	20230102	128500	5.91	20231128	215500	-36.84	20221221	128500	5.91	20231128	0.20	N	282330	1000	172 억	5436694	N	N	35	N	N
99	20231212	151002	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	0	3	0.00	4206471700	30815	100.13	138400	138500	135900	177500	95700	136600	136507.28	31.46	-6083	-8999	140066	138332	137166	135432	134266	137750	134850	173	40900	1000	106540	100	1	17283906	23610	12.20	2.45	12	0.18	11198.00	55795.00	215500	20221221	-36.61	128500	20231128	6.30	213000	-35.87	20230102	128500	6.30	20231128	215500	-36.61	20221221	128500	6.30	20231128	0.20	N	282330	1000	172 억	5436694	N	N	12	N	N
100	20231212	140906	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	0	3	0.00	3410050300	24983	81.18	138400	138500	135900	177500	95700	136600	136494.83	31.46	-6083	-7036	140066	138332	137166	135432	134266	137750	134850	173	40900	1000	106540	100	1	17283906	23610	12.20	2.45	12	0.14	11198.00	55795.00	215500	20221221	-36.61	128500	20231128	6.30	213000	-35.87	20230102	128500	6.30	20231128	215500	-36.61	20221221	128500	6.30	20231128	0.20	N	282330	1000	172 억	5436694	N	N	12	N	N
101	20231212	130911	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136500	-100	5	-0.07	2823532500	20683	67.21	138400	138500	135900	177500	95700	136600	136514.65	31.46	-6083	-6142	140066	138332	137166	135432	134266	137750	134850	173	40900	1000	106540	100	1	17283906	23593	12.19	2.45	12	0.12	11198.00	55795.00	215500	20221221	-36.66	128500	20231128	6.23	213000	-35.92	20230102	128500	6.23	20231128	215500	-36.66	20221221	128500	6.23	20231128	0.20	N	282330	1000	172 억	5436694	N	N	12	N	N
102	20231212	120901	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136100	-500	5	-0.37	2294756100	16804	54.60	138400	138500	135900	177500	95700	136600	136560.11	31.46	-6083	-5375	140066	138332	137166	135432	134266	137750	134850	173	40900	1000	106540	100	1	17283906	23523	12.15	2.44	12	0.10	11198.00	55795.00	215500	20221221	-36.84	128500	20231128	5.91	213000	-36.10	20230102	128500	5.91	20231128	215500	-36.84	20221221	128500	5.91	20231128	0.20	N	282330	1000	172 억	5436694	N	N	12	N	N
103	20231212	110916	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136300	-300	5	-0.22	1483427200	10839	35.22	138400	138500	136200	177500	95700	136600	136860.15	31.46	-6083	-3851	140066	138332	137166	135432	134266	137750	134850	173	40900	1000	106540	100	1	17283906	23558	12.17	2.44	12	0.06	11198.00	55795.00	215500	20221221	-36.75	128500	20231128	6.07	213000	-36.01	20230102	128500	6.07	20231128	215500	-36.75	20221221	128500	6.07	20231128	0.20	N	282330	1000	172 억	5436694	N	N	12	N	N
104	20231212	100953	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	0	3	0.00	824733400	6017	19.55	138400	138500	136300	177500	95700	136600	137067.21	31.46	-6083	-1548	140066	138332	137166	135432	134266	137750	134850	173	40900	1000	106540	100	1	17283906	23610	12.20	2.45	12	0.03	11198.00	55795.00	215500	20221221	-36.61	128500	20231128	6.30	213000	-35.87	20230102	128500	6.30	20231128	215500	-36.61	20221221	128500	6.30	20231128	0.20	N	282330	1000	172 억	5436694	N	N	12	N	N
105	20231212	090953	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137900	1300	2	0.95	116684600	848	2.76	138400	138500	136700	177500	95700	136600	137599.76	31.46	-6083	-2	140066	138332	137166	135432	134266	137750	134850	173	40900	1000	106540	100	1	17283906	23835	12.31	2.47	12	0.00	11198.00	55795.00	215500	20221221	-36.01	128500	20231128	7.32	213000	-35.26	20230102	128500	7.32	20231128	215500	-36.01	20221221	128500	7.32	20231128	0.20	N	282330	1000	172 억	5436694	N	N	12	N	N
106	20231211	160956	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	-400	5	-0.29	4214793300	30751	58.35	138900	138900	136000	178100	95900	137000	137062.73	31.55	12428	-2310	140333	138666	137533	135866	134733	138100	135300	173	41100	1000	106860	100	1	17283906	23610	12.20	2.45	12	0.18	11198.00	55795.00	219500	20221207	-37.77	128500	20231128	6.30	213000	-35.87	20230102	128500	6.30	20231128	215500	-36.61	20221221	128500	6.30	20231128	0.21	N	282330	1000	172 억	5453446	N	N	12	N	N
107	20231211	150953	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136400	-600	5	-0.44	3765011800	27458	52.11	138900	138900	136000	178100	95900	137000	137118.94	31.55	12428	-2865	140333	138666	137533	135866	134733	138100	135300	173	41100	1000	106860	100	1	17283906	23575	12.18	2.44	12	0.16	11198.00	55795.00	219500	20221207	-37.86	128500	20231128	6.15	213000	-35.96	20230102	128500	6.15	20231128	215500	-36.71	20221221	128500	6.15	20231128	0.21	N	282330	1000	172 억	5453446	N	N	0	N	N
108	20231211	140952	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136400	-600	5	-0.44	2852532100	20769	39.41	138900	138900	136300	178100	95900	137000	137345.66	31.55	12428	-2067	140333	138666	137533	135866	134733	138100	135300	173	41100	1000	106860	100	1	17283906	23575	12.18	2.44	12	0.12	11198.00	55795.00	219500	20221207	-37.86	128500	20231128	6.15	213000	-35.96	20230102	128500	6.15	20231128	215500	-36.71	20221221	128500	6.15	20231128	0.21	N	282330	1000	172 억	5453446	N	N	0	N	N
109	20231211	130952	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137100	100	2	0.07	2142456200	15579	29.56	138900	138900	136800	178100	95900	137000	137522.06	31.55	12428	-2083	140333	138666	137533	135866	134733	138100	135300	173	41100	1000	106860	100	1	17283906	23696	12.24	2.46	12	0.09	11198.00	55795.00	219500	20221207	-37.54	128500	20231128	6.69	213000	-35.63	20230102	128500	6.69	20231128	215500	-36.38	20221221	128500	6.69	20231128	0.21	N	282330	1000	172 억	5453446	N	N	0	N	N
110	20231211	120953	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136900	-100	5	-0.07	1770464000	12868	24.42	138900	138900	136800	178100	95900	137000	137586.57	31.55	12428	-1675	140333	138666	137533	135866	134733	138100	135300	173	41100	1000	106860	100	1	17283906	23662	12.23	2.45	12	0.07	11198.00	55795.00	219500	20221207	-37.63	128500	20231128	6.54	213000	-35.73	20230102	128500	6.54	20231128	215500	-36.47	20221221	128500	6.54	20231128	0.21	N	282330	1000	172 억	5453446	N	N	0	N	N
111	20231211	110948	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136800	-200	5	-0.15	1424867700	10346	19.63	138900	138900	136800	178100	95900	137000	137721.60	31.55	12428	-757	140333	138666	137533	135866	134733	138100	135300	173	41100	1000	106860	100	1	17283906	23644	12.22	2.45	12	0.06	11198.00	55795.00	219500	20221207	-37.68	128500	20231128	6.46	213000	-35.77	20230102	128500	6.46	20231128	215500	-36.52	20221221	128500	6.46	20231128	0.21	N	282330	1000	172 억	5453446	N	N	0	N	N
112	20231211	100946	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137300	300	2	0.22	914111700	6621	12.56	138900	138900	137200	178100	95900	137000	138062.48	31.55	12428	-112	140333	138666	137533	135866	134733	138100	135300	173	41100	1000	106860	100	1	17283906	23731	12.26	2.46	12	0.04	11198.00	55795.00	219500	20221207	-37.45	128500	20231128	6.85	213000	-35.54	20230102	128500	6.85	20231128	215500	-36.29	20221221	128500	6.85	20231128	0.21	N	282330	1000	172 억	5453446	N	N	0	N	N
113	20231211	090948	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138000	1000	2	0.73	118525600	858	1.63	138900	138900	137800	178100	95900	137000	138141.72	31.55	12428	257	140333	138666	137533	135866	134733	138100	135300	173	41100	1000	106860	100	1	17283906	23852	12.32	2.47	12	0.00	11198.00	55795.00	219500	20221207	-37.13	128500	20231128	7.39	213000	-35.21	20230102	128500	7.39	20231128	215500	-35.96	20221221	128500	7.39	20231128	0.21	N	282330	1000	172 억	5453446	N	N	0	N	N
114	20231208	160938	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137000	0	3	0.00	7238352500	52680	83.65	137100	139200	136400	178100	95900	137000	137403.70	31.63	0	-18987	141933	139466	137733	135266	133533	140700	136500	173	41100	1000	106860	100	1	17283906	23679	12.23	2.46	12	0.30	11198.00	55795.00	219500	20221207	-37.59	128500	20231128	6.61	213000	-35.68	20230102	128500	6.61	20231128	215500	-36.43	20221221	128500	6.61	20231128	0.22	N	282330	1000	172 억	5467446	N	N	0	N	N
115	20231208	150942	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137100	100	2	0.07	6293094000	45782	72.70	137100	139200	136400	178100	95900	137000	137457.82	31.63	0	-15652	141933	139466	137733	135266	133533	140700	136500	173	41100	1000	106860	100	1	17283906	23696	12.24	2.46	12	0.26	11198.00	55795.00	219500	20221207	-37.54	128500	20231128	6.69	213000	-35.63	20230102	128500	6.69	20231128	215500	-36.38	20221221	128500	6.69	20231128	0.22	N	282330	1000	172 억	5467446	N	N	0	N	N
116	20231208	140940	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138000	1000	2	0.73	4813829600	35018	55.61	137100	139200	136400	178100	95900	137000	137467.29	31.63	0	-12031	141933	139466	137733	135266	133533	140700	136500	173	41100	1000	106860	100	1	17283906	23852	12.32	2.47	12	0.20	11198.00	55795.00	219500	20221207	-37.13	128500	20231128	7.39	213000	-35.21	20230102	128500	7.39	20231128	215500	-35.96	20221221	128500	7.39	20231128	0.22	N	282330	1000	172 억	5467446	N	N	0	N	N
117	20231208	130938	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137600	600	2	0.44	3924121900	28570	45.37	137100	139200	136400	178100	95900	137000	137351.13	31.63	0	-7885	141933	139466	137733	135266	133533	140700	136500	173	41100	1000	106860	100	1	17283906	23783	12.29	2.47	12	0.17	11198.00	55795.00	219500	20221207	-37.31	128500	20231128	7.08	213000	-35.40	20230102	128500	7.08	20231128	215500	-36.15	20221221	128500	7.08	20231128	0.22	N	282330	1000	172 억	5467446	N	N	0	N	N
118	20231208	120936	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137600	600	2	0.44	3173591500	23125	36.72	137100	139200	136400	178100	95900	137000	137236.39	31.63	0	-6259	141933	139466	137733	135266	133533	140700	136500	173	41100	1000	106860	100	1	17283906	23783	12.29	2.47	12	0.13	11198.00	55795.00	219500	20221207	-37.31	128500	20231128	7.08	213000	-35.40	20230102	128500	7.08	20231128	215500	-36.15	20221221	128500	7.08	20231128	0.22	N	282330	1000	172 억	5467446	N	N	0	N	N
119	20231208	110932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137300	300	2	0.22	2233932700	16291	25.87	137100	139200	136400	178100	95900	137000	137126.80	31.63	0	-5232	141933	139466	137733	135266	133533	140700	136500	173	41100	1000	106860	100	1	17283906	23731	12.26	2.46	12	0.09	11198.00	55795.00	219500	20221207	-37.45	128500	20231128	6.85	213000	-35.54	20230102	128500	6.85	20231128	215500	-36.29	20221221	128500	6.85	20231128	0.22	N	282330	1000	172 억	5467446	N	N	0	N	N
120	20231208	100941	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137200	200	2	0.15	1314879300	9581	15.21	137100	139200	136400	178100	95900	137000	137238.21	31.63	0	-3425	141933	139466	137733	135266	133533	140700	136500	173	41100	1000	106860	100	1	17283906	23714	12.25	2.46	12	0.06	11198.00	55795.00	219500	20221207	-37.49	128500	20231128	6.77	213000	-35.59	20230102	128500	6.77	20231128	215500	-36.33	20221221	128500	6.77	20231128	0.22	N	282330	1000	172 억	5467446	N	N	0	N	N
121	20231208	090930	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138100	1100	2	0.80	250553900	1819	2.89	137100	139200	137100	178100	95900	137000	137742.66	31.63	0	-433	141933	139466	137733	135266	133533	140700	136500	173	41100	1000	106860	100	1	17283906	23869	12.33	2.48	12	0.01	11198.00	55795.00	219500	20221207	-37.08	128500	20231128	7.47	213000	-35.16	20230102	128500	7.47	20231128	215500	-35.92	20221221	128500	7.47	20231128	0.22	N	282330	1000	172 억	5467446	N	N	0	N	N
122	20231207	160935	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137000	-700	5	-0.51	8701636500	62777	117.13	136800	140200	136000	179000	96400	137700	138611.86	31.78	0	-15621	145100	141400	139400	135700	133700	140400	134700	173	41300	1000	107400	100	1	17283906	23679	12.23	2.46	12	0.36	11198.00	55795.00	219500	20221207	-37.59	128500	20231128	6.61	213000	-35.68	20230102	128500	6.61	20231128	219500	-37.59	20221207	128500	6.61	20231128	0.24	N	282330	1000	172 억	5492944	N	N	4	N	N
123	20231207	150936	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138100	400	2	0.29	7156452400	51514	96.12	136800	140200	136000	179000	96400	137700	138922.48	31.78	0	-16827	145100	141400	139400	135700	133700	140400	134700	173	41300	1000	107400	100	1	17283906	23869	12.33	2.48	12	0.30	11198.00	55795.00	219500	20221207	-37.08	128500	20231128	7.47	213000	-35.16	20230102	128500	7.47	20231128	219500	-37.08	20221207	128500	7.47	20231128	0.24	N	282330	1000	172 억	5492944	N	N	4	N	N
124	20231207	140932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139100	1400	2	1.02	5369436200	38583	71.99	136800	140200	136000	179000	96400	137700	139165.86	31.78	0	-13475	145100	141400	139400	135700	133700	140400	134700	173	41300	1000	107400	100	1	17283906	24042	12.42	2.49	12	0.22	11198.00	55795.00	219500	20221207	-36.63	128500	20231128	8.25	213000	-34.69	20230102	128500	8.25	20231128	219500	-36.63	20221207	128500	8.25	20231128	0.24	N	282330	1000	172 억	5492944	N	N	4	N	N
125	20231207	130930	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139500	1800	2	1.31	4088017800	29382	54.82	136800	140200	136000	179000	96400	137700	139133.41	31.78	0	-9945	145100	141400	139400	135700	133700	140400	134700	173	41300	1000	107400	100	1	17283906	24111	12.46	2.50	12	0.17	11198.00	55795.00	219500	20221207	-36.45	128500	20231128	8.56	213000	-34.51	20230102	128500	8.56	20231128	219500	-36.45	20221207	128500	8.56	20231128	0.24	N	282330	1000	172 억	5492944	N	N	4	N	N
126	20231207	120932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140100	2400	2	1.74	3013250500	21694	40.48	136800	140200	136000	179000	96400	137700	138897.87	31.78	0	-5907	145100	141400	139400	135700	133700	140400	134700	173	41300	1000	107400	100	1	17283906	24215	12.51	2.51	12	0.13	11198.00	55795.00	219500	20221207	-36.17	128500	20231128	9.03	213000	-34.23	20230102	128500	9.03	20231128	219500	-36.17	20221207	128500	9.03	20231128	0.24	N	282330	1000	172 억	5492944	N	N	4	N	N
127	20231207	110927	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139800	2100	2	1.53	1919112400	13849	25.84	136800	140000	136000	179000	96400	137700	138574.08	31.78	0	-2901	145100	141400	139400	135700	133700	140400	134700	173	41300	1000	107400	100	1	17283906	24163	12.48	2.51	12	0.08	11198.00	55795.00	219500	20221207	-36.31	128500	20231128	8.79	213000	-34.37	20230102	128500	8.79	20231128	219500	-36.31	20221207	128500	8.79	20231128	0.24	N	282330	1000	172 억	5492944	N	N	4	N	N
128	20231207	100924	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137900	200	2	0.15	906335800	6578	12.27	136800	139000	136000	179000	96400	137700	137782.88	31.78	0	-1202	145100	141400	139400	135700	133700	140400	134700	173	41300	1000	107400	100	1	17283906	23835	12.31	2.47	12	0.04	11198.00	55795.00	219500	20221207	-37.18	128500	20231128	7.32	213000	-35.26	20230102	128500	7.32	20231128	219500	-37.18	20221207	128500	7.32	20231128	0.24	N	282330	1000	172 억	5492944	N	N	4	N	N
129	20231207	090932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137100	-600	5	-0.44	288483300	2108	3.93	136800	138000	136000	179000	96400	137700	136851.66	31.78	0	-449	145100	141400	139400	135700	133700	140400	134700	173	41300	1000	107400	100	1	17283906	23696	12.24	2.46	12	0.01	11198.00	55795.00	219500	20221207	-37.54	128500	20231128	6.69	213000	-35.63	20230102	128500	6.69	20231128	219500	-37.54	20221207	128500	6.69	20231128	0.24	N	282330	1000	172 억	5492944	N	N	4	N	N
130	20231206	160922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137700	-3400	5	-2.41	7246136700	52266	56.80	143100	143100	137400	183400	98800	141100	138640.60	31.91	0	-29294	148433	144766	139733	136066	131033	146600	137900	173	42300	1000	110050	100	1	17283906	23800	12.30	2.47	12	0.30	11198.00	55795.00	219500	20221207	-37.27	128500	20231128	7.16	213000	-35.35	20230102	128500	7.16	20231128	219500	-37.27	20221207	128500	7.16	20231128	0.29	N	282330	1000	172 억	5515102	N	N	4	N	N
131	20231206	150936	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138100	-3000	5	-2.13	6491408800	46791	50.85	143100	143100	137400	183400	98800	141100	138732.00	31.91	0	-27515	148433	144766	139733	136066	131033	146600	137900	173	42300	1000	110050	100	1	17283906	23869	12.33	2.48	12	0.27	11198.00	55795.00	219500	20221207	-37.08	128500	20231128	7.47	213000	-35.16	20230102	128500	7.47	20231128	219500	-37.08	20221207	128500	7.47	20231128	0.29	N	282330	1000	172 억	5515102	N	N	1	N	N
132	20231206	140932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138800	-2300	5	-1.63	5361457700	38648	42.00	143100	143100	137400	183400	98800	141100	138725.36	31.91	0	-21386	148433	144766	139733	136066	131033	146600	137900	173	42300	1000	110050	100	1	17283906	23990	12.40	2.49	12	0.22	11198.00	55795.00	219500	20221207	-36.77	128500	20231128	8.02	213000	-34.84	20230102	128500	8.02	20231128	219500	-36.77	20221207	128500	8.02	20231128	0.29	N	282330	1000	172 억	5515102	N	N	1	N	N
133	20231206	130923	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137600	-3500	5	-2.48	4298927000	30986	33.67	143100	143100	137500	183400	98800	141100	138737.72	31.91	0	-16699	148433	144766	139733	136066	131033	146600	137900	173	42300	1000	110050	100	1	17283906	23783	12.29	2.47	12	0.18	11198.00	55795.00	219500	20221207	-37.31	128500	20231128	7.08	213000	-35.40	20230102	128500	7.08	20231128	219500	-37.31	20221207	128500	7.08	20231128	0.29	N	282330	1000	172 억	5515102	N	N	1	N	N
134	20231206	120921	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138200	-2900	5	-2.06	3392337200	24420	26.54	143100	143100	138000	183400	98800	141100	138916.35	31.91	0	-12794	148433	144766	139733	136066	131033	146600	137900	173	42300	1000	110050	100	1	17283906	23886	12.34	2.48	12	0.14	11198.00	55795.00	219500	20221207	-37.04	128500	20231128	7.55	213000	-35.12	20230102	128500	7.55	20231128	219500	-37.04	20221207	128500	7.55	20231128	0.29	N	282330	1000	172 억	5515102	N	N	1	N	N
135	20231206	110935	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138600	-2500	5	-1.77	2723216900	19593	21.29	143100	143100	138000	183400	98800	141100	138989.28	31.91	0	-10322	148433	144766	139733	136066	131033	146600	137900	173	42300	1000	110050	100	1	17283906	23955	12.38	2.48	12	0.11	11198.00	55795.00	219500	20221207	-36.86	128500	20231128	7.86	213000	-34.93	20230102	128500	7.86	20231128	219500	-36.86	20221207	128500	7.86	20231128	0.29	N	282330	1000	172 억	5515102	N	N	1	N	N
136	20231206	100924	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138900	-2200	5	-1.56	1965437500	14116	15.34	143100	143100	138100	183400	98800	141100	139234.73	31.91	0	-6147	148433	144766	139733	136066	131033	146600	137900	173	42300	1000	110050	100	1	17283906	24007	12.40	2.49	12	0.08	11198.00	55795.00	219500	20221207	-36.72	128500	20231128	8.09	213000	-34.79	20230102	128500	8.09	20231128	219500	-36.72	20221207	128500	8.09	20231128	0.29	N	282330	1000	172 억	5515102	N	N	1	N	N
137	20231206	090926	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139800	-1300	5	-0.92	286936000	2040	2.22	143100	143100	139300	183400	98800	141100	140654.90	31.91	0	-1101	148433	144766	139733	136066	131033	146600	137900	173	42300	1000	110050	100	1	17283906	24163	12.48	2.51	12	0.01	11198.00	55795.00	219500	20221207	-36.31	128500	20231128	8.79	213000	-34.37	20230102	128500	8.79	20231128	219500	-36.31	20221207	128500	8.79	20231128	0.29	N	282330	1000	172 억	5515102	N	N	1	N	N
138	20231205	160929	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141100	5600	2	4.13	13020688600	91973	162.38	135500	143400	134700	176100	94900	135500	141572.07	32.10	0	-18749	139100	137300	136200	134400	133300	136750	133850	173	40600	1000	105690	100	1	17283906	24388	12.60	2.53	12	0.53	11198.00	55795.00	219500	20221207	-35.72	128500	20231128	9.81	213000	-33.76	20230102	128500	9.81	20231128	219500	-35.72	20221207	128500	9.81	20231128	0.40	N	282330	1000	172 억	5548021	N	N	1	N	N
139	20231205	150925	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	142200	6700	2	4.94	11743820900	82958	146.46	135500	143400	134700	176100	94900	135500	141564.18	32.10	0	-15135	139100	137300	136200	134400	133300	136750	133850	173	40600	1000	105690	100	1	17283906	24578	12.70	2.55	12	0.48	11198.00	55795.00	219500	20221207	-35.22	128500	20231128	10.66	213000	-33.24	20230102	128500	10.66	20231128	219500	-35.22	20221207	128500	10.66	20231128	0.40	N	282330	1000	172 억	5548021	N	N	45	N	N
140	20231205	140925	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	142800	7300	2	5.39	8930726300	63178	111.54	135500	143400	134700	176100	94900	135500	141359.09	32.10	0	-7989	139100	137300	136200	134400	133300	136750	133850	173	40600	1000	105690	100	1	17283906	24681	12.75	2.56	12	0.37	11198.00	55795.00	219500	20221207	-34.94	128500	20231128	11.13	213000	-32.96	20230102	128500	11.13	20231128	219500	-34.94	20221207	128500	11.13	20231128	0.40	N	282330	1000	172 억	5548021	N	N	45	N	N
141	20231205	130920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	142200	6700	2	4.94	7044294400	49947	88.18	135500	143400	134700	176100	94900	135500	141036.49	32.10	0	-5178	139100	137300	136200	134400	133300	136750	133850	173	40600	1000	105690	100	1	17283906	24578	12.70	2.55	12	0.29	11198.00	55795.00	219500	20221207	-35.22	128500	20231128	10.66	213000	-33.24	20230102	128500	10.66	20231128	219500	-35.22	20221207	128500	10.66	20231128	0.40	N	282330	1000	172 억	5548021	N	N	45	N	N
142	20231205	120918	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141900	6400	2	4.72	5876350700	41696	73.61	135500	143400	134700	176100	94900	135500	140934.50	32.10	0	-874	139100	137300	136200	134400	133300	136750	133850	173	40600	1000	105690	100	1	17283906	24526	12.67	2.54	12	0.24	11198.00	55795.00	219500	20221207	-35.35	128500	20231128	10.43	213000	-33.38	20230102	128500	10.43	20231128	219500	-35.35	20221207	128500	10.43	20231128	0.40	N	282330	1000	172 억	5548021	N	N	45	N	N
143	20231205	110919	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	142200	6700	2	4.94	4092389500	29179	51.52	135500	143400	134700	176100	94900	135500	140252.82	32.10	0	2192	139100	137300	136200	134400	133300	136750	133850	173	40600	1000	105690	100	1	17283906	24578	12.70	2.55	12	0.17	11198.00	55795.00	219500	20221207	-35.22	128500	20231128	10.66	213000	-33.24	20230102	128500	10.66	20231128	219500	-35.22	20221207	128500	10.66	20231128	0.40	N	282330	1000	172 억	5548021	N	N	45	N	N
144	20231205	100922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137100	1600	2	1.18	788475200	5802	10.24	135500	137400	134700	176100	94900	135500	135897.82	32.10	0	1627	139100	137300	136200	134400	133300	136750	133850	173	40600	1000	105690	100	1	17283906	23696	12.24	2.46	12	0.03	11198.00	55795.00	219500	20221207	-37.54	128500	20231128	6.69	213000	-35.63	20230102	128500	6.69	20231128	219500	-37.54	20221207	128500	6.69	20231128	0.40	N	282330	1000	172 억	5548021	N	N	45	N	N
145	20231205	090918	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135300	-200	5	-0.15	202090000	1492	2.63	135500	136200	134700	176100	94900	135500	135448.72	32.10	0	580	139100	137300	136200	134400	133300	136750	133850	173	40600	1000	105690	100	1	17283906	23385	12.08	2.42	12	0.01	11198.00	55795.00	219500	20221207	-38.36	128500	20231128	5.29	213000	-36.48	20230102	128500	5.29	20231128	219500	-38.36	20221207	128500	5.29	20231128	0.40	N	282330	1000	172 억	5548021	N	N	45	N	N
146	20231204	160915	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135500	-1400	5	-1.02	7691784700	56520	40.29	138000	138000	135100	177900	95900	136900	136090.93	32.17	0	-7373	143100	140000	138300	135200	133500	141550	136750	173	41000	1000	106780	100	1	17283906	23420	12.10	2.43	12	0.33	11198.00	55795.00	219500	20221207	-38.27	128500	20231128	5.45	213000	-36.38	20230102	128500	5.45	20231128	219500	-38.27	20221207	128500	5.45	20231128	0.26	N	282330	1000	172 억	5560247	N	N	45	N	N
147	20231204	150918	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136100	-800	5	-0.58	6609063000	48538	34.60	138000	138000	135100	177900	95900	136900	136162.66	32.17	0	-7141	143100	140000	138300	135200	133500	141550	136750	173	41000	1000	106780	100	1	17283906	23523	12.15	2.44	12	0.28	11198.00	55795.00	219500	20221207	-38.00	128500	20231128	5.91	213000	-36.10	20230102	128500	5.91	20231128	219500	-38.00	20221207	128500	5.91	20231128	0.26	N	282330	1000	172 억	5560247	N	N	148	N	N
148	20231204	140911	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135600	-1300	5	-0.95	5068189700	37214	26.53	138000	138000	135100	177900	95900	136900	136190.40	32.17	0	-6013	143100	140000	138300	135200	133500	141550	136750	173	41000	1000	106780	100	1	17283906	23437	12.11	2.43	12	0.22	11198.00	55795.00	219500	20221207	-38.22	128500	20231128	5.53	213000	-36.34	20230102	128500	5.53	20231128	219500	-38.22	20221207	128500	5.53	20231128	0.26	N	282330	1000	172 억	5560247	N	N	148	N	N
149	20231204	130911	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135600	-1300	5	-0.95	3912636700	28702	20.46	138000	138000	135100	177900	95900	136900	136319.31	32.17	0	-5574	143100	140000	138300	135200	133500	141550	136750	173	41000	1000	106780	100	1	17283906	23437	12.11	2.43	12	0.17	11198.00	55795.00	219500	20221207	-38.22	128500	20231128	5.53	213000	-36.34	20230102	128500	5.53	20231128	219500	-38.22	20221207	128500	5.53	20231128	0.26	N	282330	1000	172 억	5560247	N	N	148	N	N
150	20231204	120912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136800	-100	5	-0.07	3049798300	22361	15.94	138000	138000	135100	177900	95900	136900	136389.17	32.17	0	-3980	143100	140000	138300	135200	133500	141550	136750	173	41000	1000	106780	100	1	17283906	23644	12.22	2.45	12	0.13	11198.00	55795.00	219500	20221207	-37.68	128500	20231128	6.46	213000	-35.77	20230102	128500	6.46	20231128	219500	-37.68	20221207	128500	6.46	20231128	0.26	N	282330	1000	172 억	5560247	N	N	148	N	N
151	20231204	110914	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136800	-100	5	-0.07	2464661900	18080	12.89	138000	138000	135100	177900	95900	136900	136319.80	32.17	0	-2836	143100	140000	138300	135200	133500	141550	136750	173	41000	1000	106780	100	1	17283906	23644	12.22	2.45	12	0.10	11198.00	55795.00	219500	20221207	-37.68	128500	20231128	6.46	213000	-35.77	20230102	128500	6.46	20231128	219500	-37.68	20221207	128500	6.46	20231128	0.26	N	282330	1000	172 억	5560247	N	N	148	N	N
152	20231204	100912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136400	-500	5	-0.37	1712458700	12575	8.96	138000	138000	135100	177900	95900	136900	136179.62	32.17	0	-2491	143100	140000	138300	135200	133500	141550	136750	173	41000	1000	106780	100	1	17283906	23575	12.18	2.44	12	0.07	11198.00	55795.00	219500	20221207	-37.86	128500	20231128	6.15	213000	-35.96	20230102	128500	6.15	20231128	219500	-37.86	20221207	128500	6.15	20231128	0.26	N	282330	1000	172 억	5560247	N	N	148	N	N
153	20231204	090912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136700	-200	5	-0.15	331197000	2420	1.73	138000	138000	135600	177900	95900	136900	136858.26	32.17	0	-1227	143100	140000	138300	135200	133500	141550	136750	173	41000	1000	106780	100	1	17283906	23627	12.21	2.45	12	0.01	11198.00	55795.00	219500	20221207	-37.72	128500	20231128	6.38	213000	-35.82	20230102	128500	6.38	20231128	219500	-37.72	20221207	128500	6.38	20231128	0.26	N	282330	1000	172 억	5560247	N	N	148	N	N
154	20231201	160913	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136900	1200	2	0.88	19394274300	140073	12.48	136600	141400	136600	176400	95000	135700	138458.45	32.30	0	-14045	148500	142100	136500	130100	124500	145300	133300	173	40700	1000	105840	100	1	17283906	23662	12.23	2.45	12	0.81	11198.00	55795.00	219500	20221207	-37.63	128500	20231128	6.54	213000	-35.73	20230102	128500	6.54	20231128	219500	-37.63	20221207	128500	6.54	20231128	0.27	N	282330	1000	172 억	5581987	N	N	148	N	N
155	20231201	150910	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138000	2300	2	1.69	18308768500	132161	11.77	136600	141400	136600	176400	95000	135700	138533.82	32.30	0	-13566	148500	142100	136500	130100	124500	145300	133300	173	40700	1000	105840	100	1	17283906	23852	12.32	2.47	12	0.76	11198.00	55795.00	219500	20221207	-37.13	128500	20231128	7.39	213000	-35.21	20230102	128500	7.39	20231128	219500	-37.13	20221207	128500	7.39	20231128	0.27	N	282330	1000	172 억	5581987	N	N	86	N	N
156	20231201	140909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139000	3300	2	2.43	15866786300	114524	10.20	136600	141400	136600	176400	95000	135700	138545.51	32.30	0	-8275	148500	142100	136500	130100	124500	145300	133300	173	40700	1000	105840	100	1	17283906	24025	12.41	2.49	12	0.66	11198.00	55795.00	219500	20221207	-36.67	128500	20231128	8.17	213000	-34.74	20230102	128500	8.17	20231128	219500	-36.67	20221207	128500	8.17	20231128	0.27	N	282330	1000	172 억	5581987	N	N	86	N	N
157	20231201	130912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138700	3000	2	2.21	13580803200	98068	8.74	136600	141400	136600	176400	95000	135700	138483.53	32.30	0	-4873	148500	142100	136500	130100	124500	145300	133300	173	40700	1000	105840	100	1	17283906	23973	12.39	2.49	12	0.57	11198.00	55795.00	219500	20221207	-36.81	128500	20231128	7.94	213000	-34.88	20230102	128500	7.94	20231128	219500	-36.81	20221207	128500	7.94	20231128	0.27	N	282330	1000	172 억	5581987	N	N	86	N	N
158	20231201	120917	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137600	1900	2	1.40	11585375600	83652	7.45	136600	141400	136600	176400	95000	135700	138494.90	32.30	0	95	148500	142100	136500	130100	124500	145300	133300	173	40700	1000	105840	100	1	17283906	23783	12.29	2.47	12	0.48	11198.00	55795.00	219500	20221207	-37.31	128500	20231128	7.08	213000	-35.40	20230102	128500	7.08	20231128	219500	-37.31	20221207	128500	7.08	20231128	0.27	N	282330	1000	172 억	5581987	N	N	86	N	N
159	20231201	110912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138800	3100	2	2.28	9260519400	66810	5.95	136600	141400	136600	176400	95000	135700	138609.78	32.30	0	4619	148500	142100	136500	130100	124500	145300	133300	173	40700	1000	105840	100	1	17283906	23990	12.40	2.49	12	0.39	11198.00	55795.00	219500	20221207	-36.77	128500	20231128	8.02	213000	-34.84	20230102	128500	8.02	20231128	219500	-36.77	20221207	128500	8.02	20231128	0.27	N	282330	1000	172 억	5581987	N	N	86	N	N
160	20231201	100919	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137700	2000	2	1.47	6529424300	47054	4.19	136600	141400	136600	176400	95000	135700	138764.49	32.30	0	3133	148500	142100	136500	130100	124500	145300	133300	173	40700	1000	105840	100	1	17283906	23800	12.30	2.47	12	0.27	11198.00	55795.00	219500	20221207	-37.27	128500	20231128	7.16	213000	-35.35	20230102	128500	7.16	20231128	219500	-37.27	20221207	128500	7.16	20231128	0.27	N	282330	1000	172 억	5581987	N	N	86	N	N
161	20231201	090909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139600	3900	2	2.87	2004074600	14410	1.28	136600	140900	136600	176400	95000	135700	139075.27	32.30	0	2212	148500	142100	136500	130100	124500	145300	133300	173	40700	1000	105840	100	1	17283906	24128	12.47	2.50	12	0.08	11198.00	55795.00	219500	20221207	-36.40	128500	20231128	8.64	213000	-34.46	20230102	128500	8.64	20231128	219500	-36.40	20221207	128500	8.64	20231128	0.27	N	282330	1000	172 억	5581987	N	N	86	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History