KissMeData/081660/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160716	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2349575700	58196	56.35	40400	40600	40050	51800	27900	39850	40373.83	43.61	-16668	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
3	20241231	150714	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2349575700	58196	56.35	40400	40600	40050	51800	27900	39850	40373.83	43.61	-16668	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
4	20241231	140715	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2349575700	58196	56.35	40400	40600	40050	51800	27900	39850	40373.83	43.61	-16668	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
5	20241231	130717	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2349575700	58196	56.35	40400	40600	40050	51800	27900	39850	40373.83	43.61	-16668	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
6	20241231	120716	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2349575700	58196	56.35	40400	40600	40050	51800	27900	39850	40373.83	43.61	-16668	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
7	20241231	110715	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2349575700	58196	56.35	40400	40600	40050	51800	27900	39850	40373.83	43.61	-16668	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
8	20241231	100711	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2349575700	58196	56.35	40400	40600	40050	51800	27900	39850	40373.83	43.61	-16668	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
9	20241231	090719	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2349575700	58196	56.35	40400	40600	40050	51800	27900	39850	40373.83	43.61	-16668	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
10	20241230	160713	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	2345153650	58086	56.25	40400	40600	40050	51800	27900	39850	40373.83	43.64	0	-8763	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26225645	N	N	2493	N	N
11	20241230	150717	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40350	500	2	1.25	1800983950	44587	43.17	40400	40600	40050	51800	27900	39850	40392.58	43.64	0	-9101	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24249	57.56	1.27	12	0.07	701.00	31737.00	44950	20240925	-10.23	36400	20241107	10.85	44950	-10.23	20240925	36400	10.85	20241107	44950	-10.23	20240925	36400	10.85	20241107	0.06	N	081660	1000	616 억	26225645	N	N	32	N	N
12	20241230	140716	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40450	600	2	1.51	1005079500	24881	24.09	40400	40600	40050	51800	27900	39850	40395.46	43.64	0	-2108	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24309	57.70	1.27	12	0.04	701.00	31737.00	44950	20240925	-10.01	36400	20241107	11.13	44950	-10.01	20240925	36400	11.13	20241107	44950	-10.01	20240925	36400	11.13	20241107	0.06	N	081660	1000	616 억	26225645	N	N	32	N	N
13	20241230	130715	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40400	550	2	1.38	799891850	19806	19.18	40400	40600	40050	51800	27900	39850	40386.34	43.64	0	-1327	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24279	57.63	1.27	12	0.03	701.00	31737.00	44950	20240925	-10.12	36400	20241107	10.99	44950	-10.12	20240925	36400	10.99	20241107	44950	-10.12	20240925	36400	10.99	20241107	0.06	N	081660	1000	616 억	26225645	N	N	32	N	N
14	20241230	120713	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40550	700	2	1.76	708193250	17541	16.99	40400	40600	40050	51800	27900	39850	40373.60	43.64	0	-287	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24369	57.85	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.06	N	081660	1000	616 억	26225645	N	N	32	N	N
15	20241230	110714	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	750	2	1.88	619989950	15366	14.88	40400	40600	40050	51800	27900	39850	40348.17	43.64	0	899	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24399	57.92	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.68	36400	20241107	11.54	44950	-9.68	20240925	36400	11.54	20241107	44950	-9.68	20240925	36400	11.54	20241107	0.06	N	081660	1000	616 억	26225645	N	N	32	N	N
16	20241230	100714	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40200	350	2	0.88	264069450	6547	6.34	40400	40550	40050	51800	27900	39850	40334.42	43.64	0	-543	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24159	57.35	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.57	36400	20241107	10.44	44950	-10.57	20240925	36400	10.44	20241107	44950	-10.57	20240925	36400	10.44	20241107	0.06	N	081660	1000	616 억	26225645	N	N	32	N	N
17	20241230	090716	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	33074550	820	0.79	40400	40400	40150	51800	27900	39850	40334.82	43.64	0	-6	40916	40382	40116	39582	39316	40250	39450	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	44950	-10.34	20240925	36400	10.71	20241107	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26225645	N	N	32	N	N
18	20241227	160712	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39850	-850	5	-2.09	4143468100	103159	230.96	40400	40650	39850	52900	28500	40700	40165.84	43.70	0	-30452	41433	41066	40733	40366	40033	41250	40550	617	12200	1000	31740	50	1	60095839	23948	56.85	1.26	12	0.17	701.00	31737.00	44950	20240925	-11.35	36400	20241107	9.48	44950	-11.35	20240925	36400	9.48	20241107	44950	-11.35	20240925	36400	9.48	20241107	0.06	N	081660	1000	616 억	26264772	N	N	32	N	N
19	20241227	150711	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-650	5	-1.60	3695282300	91936	205.83	40400	40650	39900	52900	28500	40700	40194.07	43.70	0	-27217	41433	41066	40733	40366	40033	41250	40550	617	12200	1000	31740	50	1	60095839	24068	57.13	1.26	12	0.15	701.00	31737.00	44950	20240925	-10.90	36400	20241107	10.03	44950	-10.90	20240925	36400	10.03	20241107	44950	-10.90	20240925	36400	10.03	20241107	0.06	N	081660	1000	616 억	26264772	N	N	278	N	N
20	20241227	140713	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-650	5	-1.60	2496412850	62118	139.08	40400	40650	39900	52900	28500	40700	40188.24	43.70	0	-13682	41433	41066	40733	40366	40033	41250	40550	617	12200	1000	31740	50	1	60095839	24068	57.13	1.26	12	0.10	701.00	31737.00	44950	20240925	-10.90	36400	20241107	10.03	44950	-10.90	20240925	36400	10.03	20241107	44950	-10.90	20240925	36400	10.03	20241107	0.06	N	081660	1000	616 억	26264772	N	N	278	N	N
21	20241227	130713	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-600	5	-1.47	2274133050	56573	126.66	40400	40650	39900	52900	28500	40700	40198.20	43.70	0	-13660	41433	41066	40733	40366	40033	41250	40550	617	12200	1000	31740	50	1	60095839	24098	57.20	1.26	12	0.09	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	44950	-10.79	20240925	36400	10.16	20241107	44950	-10.79	20240925	36400	10.16	20241107	0.06	N	081660	1000	616 억	26264772	N	N	278	N	N
22	20241227	120713	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-700	5	-1.72	1683145950	41842	93.68	40400	40650	39900	52900	28500	40700	40226.23	43.70	0	-9939	41433	41066	40733	40366	40033	41250	40550	617	12200	1000	31740	50	1	60095839	24038	57.06	1.26	12	0.07	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	44950	-11.01	20240925	36400	9.89	20241107	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26264772	N	N	278	N	N
23	20241227	110711	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	-500	5	-1.23	1328628600	32989	73.86	40400	40650	40000	52900	28500	40700	40274.90	43.70	0	-7943	41433	41066	40733	40366	40033	41250	40550	617	12200	1000	31740	50	1	60095839	24159	57.35	1.27	12	0.05	701.00	31737.00	44950	20240925	-10.57	36400	20241107	10.44	44950	-10.57	20240925	36400	10.44	20241107	44950	-10.57	20240925	36400	10.44	20241107	0.06	N	081660	1000	616 억	26264772	N	N	278	N	N
24	20241227	100710	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-650	5	-1.60	725904100	17995	40.29	40400	40650	40050	52900	28500	40700	40339.21	43.70	0	-5686	41433	41066	40733	40366	40033	41250	40550	617	12200	1000	31740	50	1	60095839	24068	57.13	1.26	12	0.03	701.00	31737.00	44950	20240925	-10.90	36400	20241107	10.03	44950	-10.90	20240925	36400	10.03	20241107	44950	-10.90	20240925	36400	10.03	20241107	0.06	N	081660	1000	616 억	26264772	N	N	278	N	N
25	20241227	090714	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-450	5	-1.11	238877200	5921	13.26	40400	40650	40150	52900	28500	40700	40344.06	43.70	0	-1697	41433	41066	40733	40366	40033	41250	40550	617	12200	1000	31740	50	1	60095839	24189	57.42	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.46	36400	20241107	10.58	44950	-10.46	20240925	36400	10.58	20241107	44950	-10.46	20240925	36400	10.58	20241107	0.06	N	081660	1000	616 억	26264772	N	N	278	N	N
26	20241226	160709	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	-100	5	-0.25	1813361200	44506	82.12	40650	41100	40400	53000	28600	40800	40744.20	43.72	0	-1590	41433	41116	40883	40566	40333	41000	40450	617	12200	1000	31820	50	1	60095839	24459	58.06	1.28	12	0.07	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.07	N	081660	1000	616 억	26275757	N	N	278	N	N
27	20241226	150706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-50	5	-0.12	1527613500	37490	69.17	40650	41100	40400	53000	28600	40800	40747.23	43.72	0	-857	41433	41116	40883	40566	40333	41000	40450	617	12200	1000	31820	50	1	60095839	24489	58.13	1.28	12	0.06	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	44950	-9.34	20240925	36400	11.95	20241107	44950	-9.34	20240925	36400	11.95	20241107	0.07	N	081660	1000	616 억	26275757	N	N	2665	N	N
28	20241226	140705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	-150	5	-0.37	1251261600	30709	56.66	40650	41100	40400	53000	28600	40800	40745.76	43.72	0	-1171	41433	41116	40883	40566	40333	41000	40450	617	12200	1000	31820	50	1	60095839	24429	57.99	1.28	12	0.05	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	44950	-9.57	20240925	36400	11.68	20241107	44950	-9.57	20240925	36400	11.68	20241107	0.07	N	081660	1000	616 억	26275757	N	N	2665	N	N
29	20241226	130707	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	0	3	0.00	1077776800	26453	48.81	40650	41100	40400	53000	28600	40800	40743.08	43.72	0	-1705	41433	41116	40883	40566	40333	41000	40450	617	12200	1000	31820	50	1	60095839	24519	58.20	1.29	12	0.04	701.00	31737.00	44950	20240925	-9.23	36400	20241107	12.09	44950	-9.23	20240925	36400	12.09	20241107	44950	-9.23	20240925	36400	12.09	20241107	0.07	N	081660	1000	616 억	26275757	N	N	2665	N	N
30	20241226	120703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-50	5	-0.12	877032350	21534	39.73	40650	41100	40400	53000	28600	40800	40727.80	43.72	0	-2278	41433	41116	40883	40566	40333	41000	40450	617	12200	1000	31820	50	1	60095839	24489	58.13	1.28	12	0.04	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	44950	-9.34	20240925	36400	11.95	20241107	44950	-9.34	20240925	36400	11.95	20241107	0.07	N	081660	1000	616 억	26275757	N	N	2665	N	N
31	20241226	110705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	-150	5	-0.37	655754100	16110	29.72	40650	41100	40400	53000	28600	40800	40704.79	43.72	0	-2924	41433	41116	40883	40566	40333	41000	40450	617	12200	1000	31820	50	1	60095839	24429	57.99	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	44950	-9.57	20240925	36400	11.68	20241107	44950	-9.57	20240925	36400	11.68	20241107	0.07	N	081660	1000	616 억	26275757	N	N	2665	N	N
32	20241226	100706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	-200	5	-0.49	270075300	6628	12.23	40650	41100	40500	53000	28600	40800	40747.63	43.72	0	-602	41433	41116	40883	40566	40333	41000	40450	617	12200	1000	31820	50	1	60095839	24399	57.92	1.28	12	0.01	701.00	31737.00	44950	20240925	-9.68	36400	20241107	11.54	44950	-9.68	20240925	36400	11.54	20241107	44950	-9.68	20240925	36400	11.54	20241107	0.07	N	081660	1000	616 억	26275757	N	N	2665	N	N
33	20241226	090707	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	200	2	0.49	16108150	395	0.73	40650	41000	40650	53000	28600	40800	40780.13	43.72	0	-62	41433	41116	40883	40566	40333	41000	40450	617	12200	1000	31820	50	1	60095839	24639	58.49	1.29	12	0.00	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	44950	-8.79	20240925	36400	12.64	20241107	44950	-8.79	20240925	36400	12.64	20241107	0.07	N	081660	1000	616 억	26275757	N	N	2665	N	N
34	20241224	160705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	-100	5	-0.24	2215713150	54158	91.30	41100	41200	40650	53100	28650	40900	40912.02	43.76	0	-194	41866	41382	40716	40232	39566	41625	40475	617	12200	1000	31900	50	1	60095839	24519	58.20	1.29	12	0.09	701.00	31737.00	44950	20240925	-9.23	36400	20241107	12.09	44950	-9.23	20240925	36400	12.09	20241107	44950	-9.23	20240925	36400	12.09	20241107	0.06	N	081660	1000	616 억	26295248	N	N	2665	N	N
35	20241224	150705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	100	2	0.24	1715612900	41916	70.66	41100	41200	40650	53100	28650	40900	40929.79	43.76	0	-4523	41866	41382	40716	40232	39566	41625	40475	617	12200	1000	31900	50	1	60095839	24639	58.49	1.29	12	0.07	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	44950	-8.79	20240925	36400	12.64	20241107	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26295248	N	N	36	N	N
36	20241224	140703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	-50	5	-0.12	1355292500	33096	55.79	41100	41200	40650	53100	28650	40900	40950.34	43.76	0	-5201	41866	41382	40716	40232	39566	41625	40475	617	12200	1000	31900	50	1	60095839	24549	58.27	1.29	12	0.06	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	44950	-9.12	20240925	36400	12.23	20241107	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26295248	N	N	36	N	N
37	20241224	130705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	250	2	0.61	796843150	19456	32.80	41100	41200	40650	53100	28650	40900	40956.17	43.76	0	-423	41866	41382	40716	40232	39566	41625	40475	617	12200	1000	31900	50	1	60095839	24729	58.70	1.30	12	0.03	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	44950	-8.45	20240925	36400	13.05	20241107	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26295248	N	N	36	N	N
38	20241224	120704	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	0	3	0.00	574210050	14028	23.65	41100	41200	40650	53100	28650	40900	40933.14	43.76	0	-113	41866	41382	40716	40232	39566	41625	40475	617	12200	1000	31900	50	1	60095839	24579	58.35	1.29	12	0.02	701.00	31737.00	44950	20240925	-9.01	36400	20241107	12.36	44950	-9.01	20240925	36400	12.36	20241107	44950	-9.01	20240925	36400	12.36	20241107	0.06	N	081660	1000	616 억	26295248	N	N	36	N	N
39	20241224	110706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	100	2	0.24	459678150	11231	18.93	41100	41200	40650	53100	28650	40900	40929.41	43.76	0	-663	41866	41382	40716	40232	39566	41625	40475	617	12200	1000	31900	50	1	60095839	24639	58.49	1.29	12	0.02	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	44950	-8.79	20240925	36400	12.64	20241107	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26295248	N	N	36	N	N
40	20241224	100705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40950	50	2	0.12	258838800	6329	10.67	41100	41200	40650	53100	28650	40900	40897.27	43.76	0	-1034	41866	41382	40716	40232	39566	41625	40475	617	12200	1000	31900	50	1	60095839	24609	58.42	1.29	12	0.01	701.00	31737.00	44950	20240925	-8.90	36400	20241107	12.50	44950	-8.90	20240925	36400	12.50	20241107	44950	-8.90	20240925	36400	12.50	20241107	0.06	N	081660	1000	616 억	26295248	N	N	36	N	N
41	20241224	090708	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41200	300	2	0.73	22988650	559	0.94	41100	41200	40800	53100	28650	40900	41124.60	43.76	0	-9	41866	41382	40716	40232	39566	41625	40475	617	12200	1000	31900	50	1	60095839	24759	58.77	1.30	12	0.00	701.00	31737.00	44950	20240925	-8.34	36400	20241107	13.19	44950	-8.34	20240925	36400	13.19	20241107	44950	-8.34	20240925	36400	13.19	20241107	0.06	N	081660	1000	616 억	26295248	N	N	36	N	N
42	20241223	160659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	900	2	2.25	2420574650	59317	69.40	40150	41200	40050	52000	28000	40000	40807.43	43.77	-3596	14016	42900	41450	40650	39200	38400	41050	38800	617	12000	1000	31200	50	1	60095839	24579	58.35	1.29	12	0.10	701.00	31737.00	44950	20240925	-9.01	36400	20241107	12.36	44950	-9.01	20240925	36400	12.36	20241107	44950	-9.01	20240925	36400	12.36	20241107	0.06	N	081660	1000	616 억	26301675	N	N	36	N	N
43	20241223	150704	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	1150	2	2.88	2034840000	49891	58.37	40150	41200	40050	52000	28000	40000	40785.71	43.77	-3596	8734	42900	41450	40650	39200	38400	41050	38800	617	12000	1000	31200	50	1	60095839	24729	58.70	1.30	12	0.08	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	44950	-8.45	20240925	36400	13.05	20241107	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26301675	N	N	329	N	N
44	20241223	140700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	850	2	2.12	1413312750	34743	40.65	40150	41050	40050	52000	28000	40000	40679.06	43.77	-3596	9003	42900	41450	40650	39200	38400	41050	38800	617	12000	1000	31200	50	1	60095839	24549	58.27	1.29	12	0.06	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	44950	-9.12	20240925	36400	12.23	20241107	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26301675	N	N	329	N	N
45	20241223	130659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	700	2	1.75	1049141800	25817	30.21	40150	41050	40050	52000	28000	40000	40637.63	43.77	-3596	3739	42900	41450	40650	39200	38400	41050	38800	617	12000	1000	31200	50	1	60095839	24459	58.06	1.28	12	0.04	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.06	N	081660	1000	616 억	26301675	N	N	329	N	N
46	20241223	120701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	600	2	1.50	818545650	20139	23.56	40150	41050	40050	52000	28000	40000	40644.80	43.77	-3596	3238	42900	41450	40650	39200	38400	41050	38800	617	12000	1000	31200	50	1	60095839	24399	57.92	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.68	36400	20241107	11.54	44950	-9.68	20240925	36400	11.54	20241107	44950	-9.68	20240925	36400	11.54	20241107	0.06	N	081660	1000	616 억	26301675	N	N	329	N	N
47	20241223	110659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	550	2	1.38	368902150	9117	10.67	40150	40900	40050	52000	28000	40000	40463.11	43.77	-3596	2942	42900	41450	40650	39200	38400	41050	38800	617	12000	1000	31200	50	1	60095839	24369	57.85	1.28	12	0.02	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.06	N	081660	1000	616 억	26301675	N	N	329	N	N
48	20241223	100655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	550	2	1.38	207585950	5153	6.03	40150	40550	40050	52000	28000	40000	40284.48	43.77	-3596	1515	42900	41450	40650	39200	38400	41050	38800	617	12000	1000	31200	50	1	60095839	24369	57.85	1.28	12	0.01	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.06	N	081660	1000	616 억	26301675	N	N	329	N	N
49	20241223	090659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	400	2	1.00	52067750	1294	1.51	40150	40500	40050	52000	28000	40000	40237.83	43.77	-3596	739	42900	41450	40650	39200	38400	41050	38800	617	12000	1000	31200	50	1	60095839	24279	57.63	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.12	36400	20241107	10.99	44950	-10.12	20240925	36400	10.99	20241107	44950	-10.12	20240925	36400	10.99	20241107	0.06	N	081660	1000	616 억	26301675	N	N	329	N	N
50	20241220	160655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-650	5	-1.60	3428358550	85457	111.63	40250	42100	39850	52800	28500	40650	40117.94	43.82	0	-15007	41650	41150	40600	40100	39550	41400	40350	617	12150	1000	31700	50	1	60095839	24038	57.06	1.26	12	0.14	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	44950	-11.01	20240925	36400	9.89	20241107	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26332823	N	N	329	N	N
51	20241220	150659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-600	5	-1.48	2831230950	70532	92.13	40250	42100	39850	52800	28500	40650	40141.08	43.82	0	-11768	41650	41150	40600	40100	39550	41400	40350	617	12150	1000	31700	50	1	60095839	24068	57.13	1.26	12	0.12	701.00	31737.00	44950	20240925	-10.90	36400	20241107	10.03	44950	-10.90	20240925	36400	10.03	20241107	44950	-10.90	20240925	36400	10.03	20241107	0.06	N	081660	1000	616 억	26332823	N	N	169	N	N
52	20241220	140657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-600	5	-1.48	2532149000	63068	82.38	40250	42100	39850	52800	28500	40650	40149.51	43.82	0	-11159	41650	41150	40600	40100	39550	41400	40350	617	12150	1000	31700	50	1	60095839	24068	57.13	1.26	12	0.10	701.00	31737.00	44950	20240925	-10.90	36400	20241107	10.03	44950	-10.90	20240925	36400	10.03	20241107	44950	-10.90	20240925	36400	10.03	20241107	0.06	N	081660	1000	616 억	26332823	N	N	169	N	N
53	20241220	130655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-650	5	-1.60	1852683200	46161	60.30	40250	40650	39850	52800	28500	40650	40135.25	43.82	0	-9341	41650	41150	40600	40100	39550	41400	40350	617	12150	1000	31700	50	1	60095839	24038	57.06	1.26	12	0.08	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	44950	-11.01	20240925	36400	9.89	20241107	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26332823	N	N	169	N	N
54	20241220	120655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-750	5	-1.85	1557933800	38798	50.68	40250	40650	39850	52800	28500	40650	40155.00	43.82	0	-9900	41650	41150	40600	40100	39550	41400	40350	617	12150	1000	31700	50	1	60095839	23978	56.92	1.26	12	0.06	701.00	31737.00	44950	20240925	-11.23	36400	20241107	9.62	44950	-11.23	20240925	36400	9.62	20241107	44950	-11.23	20240925	36400	9.62	20241107	0.06	N	081660	1000	616 억	26332823	N	N	169	N	N
55	20241220	110656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-400	5	-0.98	1094018350	27221	35.56	40250	40650	39850	52800	28500	40650	40190.23	43.82	0	-3806	41650	41150	40600	40100	39550	41400	40350	617	12150	1000	31700	50	1	60095839	24189	57.42	1.27	12	0.05	701.00	31737.00	44950	20240925	-10.46	36400	20241107	10.58	44950	-10.46	20240925	36400	10.58	20241107	44950	-10.46	20240925	36400	10.58	20241107	0.06	N	081660	1000	616 억	26332823	N	N	169	N	N
56	20241220	100656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	-150	5	-0.37	827410950	20593	26.90	40250	40650	39850	52800	28500	40650	40179.23	43.82	0	-2183	41650	41150	40600	40100	39550	41400	40350	617	12150	1000	31700	50	1	60095839	24339	57.77	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.90	36400	20241107	11.26	44950	-9.90	20240925	36400	11.26	20241107	44950	-9.90	20240925	36400	11.26	20241107	0.06	N	081660	1000	616 억	26332823	N	N	169	N	N
57	20241220	090658	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	-500	5	-1.23	473275500	11806	15.42	40250	40650	39850	52800	28500	40650	40087.71	43.82	0	-4574	41650	41150	40600	40100	39550	41400	40350	617	12150	1000	31700	50	1	60095839	24128	57.28	1.27	12	0.02	701.00	31737.00	44950	20240925	-10.68	36400	20241107	10.30	44950	-10.68	20240925	36400	10.30	20241107	44950	-10.68	20240925	36400	10.30	20241107	0.06	N	081660	1000	616 억	26332823	N	N	169	N	N
58	20241219	160655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	100	2	0.25	3114211250	76557	159.20	40050	41100	40050	52700	28400	40550	40678.48	43.83	0	-11406	41483	41016	40633	40166	39783	40825	39975	617	12150	1000	31620	50	1	60095839	24429	57.99	1.28	12	0.13	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	44950	-9.57	20240925	36400	11.68	20241107	44950	-9.57	20240925	36400	11.68	20241107	0.06	N	081660	1000	616 억	26339833	N	N	169	N	N
59	20241219	150653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	150	2	0.37	2289302800	56270	117.01	40050	41100	40050	52700	28400	40550	40684.25	43.83	0	-8604	41483	41016	40633	40166	39783	40825	39975	617	12150	1000	31620	50	1	60095839	24459	58.06	1.28	12	0.09	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.06	N	081660	1000	616 억	26339833	N	N	394	N	N
60	20241219	140654	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	250	2	0.62	1557563600	38360	79.77	40050	40900	40050	52700	28400	40550	40603.85	43.83	0	-3637	41483	41016	40633	40166	39783	40825	39975	617	12150	1000	31620	50	1	60095839	24519	58.20	1.29	12	0.06	701.00	31737.00	44950	20240925	-9.23	36400	20241107	12.09	44950	-9.23	20240925	36400	12.09	20241107	44950	-9.23	20240925	36400	12.09	20241107	0.06	N	081660	1000	616 억	26339833	N	N	394	N	N
61	20241219	130654	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	200	2	0.49	1302190600	32085	66.72	40050	40900	40050	52700	28400	40550	40585.65	43.83	0	-2169	41483	41016	40633	40166	39783	40825	39975	617	12150	1000	31620	50	1	60095839	24489	58.13	1.28	12	0.05	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	44950	-9.34	20240925	36400	11.95	20241107	44950	-9.34	20240925	36400	11.95	20241107	0.06	N	081660	1000	616 억	26339833	N	N	394	N	N
62	20241219	120656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	300	2	0.74	1108528300	27333	56.84	40050	40900	40050	52700	28400	40550	40556.41	43.83	0	-1094	41483	41016	40633	40166	39783	40825	39975	617	12150	1000	31620	50	1	60095839	24549	58.27	1.29	12	0.05	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	44950	-9.12	20240925	36400	12.23	20241107	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26339833	N	N	394	N	N
63	20241219	110653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	300	2	0.74	913526550	22553	46.90	40050	40900	40050	52700	28400	40550	40505.77	43.83	0	-71	41483	41016	40633	40166	39783	40825	39975	617	12150	1000	31620	50	1	60095839	24549	58.27	1.29	12	0.04	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	44950	-9.12	20240925	36400	12.23	20241107	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26339833	N	N	394	N	N
64	20241219	100645	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	-50	5	-0.12	539383350	13345	27.75	40050	40850	40050	52700	28400	40550	40418.39	43.83	0	-404	41483	41016	40633	40166	39783	40825	39975	617	12150	1000	31620	50	1	60095839	24339	57.77	1.28	12	0.02	701.00	31737.00	44950	20240925	-9.90	36400	20241107	11.26	44950	-9.90	20240925	36400	11.26	20241107	44950	-9.90	20240925	36400	11.26	20241107	0.06	N	081660	1000	616 억	26339833	N	N	394	N	N
65	20241219	090655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	-400	5	-0.99	109999950	2743	5.70	40050	40350	40050	52700	28400	40550	40102.06	43.83	0	269	41483	41016	40633	40166	39783	40825	39975	617	12150	1000	31620	50	1	60095839	24128	57.28	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.68	36400	20241107	10.30	44950	-10.68	20240925	36400	10.30	20241107	44950	-10.68	20240925	36400	10.30	20241107	0.06	N	081660	1000	616 억	26339833	N	N	394	N	N
66	20241218	160651	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	-350	5	-0.86	1951598300	48083	55.63	41100	41100	40250	53100	28650	40900	40588.28	43.83	0	8492	42166	41532	41016	40382	39866	41275	40125	617	12200	1000	31900	50	1	60095839	24369	57.85	1.28	12	0.08	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.06	N	081660	1000	616 억	26341407	N	N	394	N	N
67	20241218	150654	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	-250	5	-0.61	1701187500	41912	48.49	41100	41100	40250	53100	28650	40900	40589.51	43.83	0	6728	42166	41532	41016	40382	39866	41275	40125	617	12200	1000	31900	50	1	60095839	24429	57.99	1.28	12	0.07	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	44950	-9.57	20240925	36400	11.68	20241107	44950	-9.57	20240925	36400	11.68	20241107	0.06	N	081660	1000	616 억	26341407	N	N	503	N	N
68	20241218	140652	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	-250	5	-0.61	1394882900	34377	39.77	41100	41100	40250	53100	28650	40900	40576.05	43.83	0	5852	42166	41532	41016	40382	39866	41275	40125	617	12200	1000	31900	50	1	60095839	24429	57.99	1.28	12	0.06	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	44950	-9.57	20240925	36400	11.68	20241107	44950	-9.57	20240925	36400	11.68	20241107	0.06	N	081660	1000	616 억	26341407	N	N	503	N	N
69	20241218	130654	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	-550	5	-1.34	1049520250	25864	29.92	41100	41100	40250	53100	28650	40900	40578.42	43.83	0	3411	42166	41532	41016	40382	39866	41275	40125	617	12200	1000	31900	50	1	60095839	24249	57.56	1.27	12	0.04	701.00	31737.00	44950	20240925	-10.23	36400	20241107	10.85	44950	-10.23	20240925	36400	10.85	20241107	44950	-10.23	20240925	36400	10.85	20241107	0.06	N	081660	1000	616 억	26341407	N	N	503	N	N
70	20241218	120645	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	-500	5	-1.22	770467800	18956	21.93	41100	41100	40250	53100	28650	40900	40645.06	43.83	0	1942	42166	41532	41016	40382	39866	41275	40125	617	12200	1000	31900	50	1	60095839	24279	57.63	1.27	12	0.03	701.00	31737.00	44950	20240925	-10.12	36400	20241107	10.99	44950	-10.12	20240925	36400	10.99	20241107	44950	-10.12	20240925	36400	10.99	20241107	0.06	N	081660	1000	616 억	26341407	N	N	503	N	N
71	20241218	110653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	-200	5	-0.49	574927000	14142	16.36	41100	41100	40250	53100	28650	40900	40653.87	43.83	0	2250	42166	41532	41016	40382	39866	41275	40125	617	12200	1000	31900	50	1	60095839	24459	58.06	1.28	12	0.02	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.06	N	081660	1000	616 억	26341407	N	N	503	N	N
72	20241218	100653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	-250	5	-0.61	307984450	7582	8.77	41100	41100	40250	53100	28650	40900	40620.48	43.83	0	174	42166	41532	41016	40382	39866	41275	40125	617	12200	1000	31900	50	1	60095839	24429	57.99	1.28	12	0.01	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	44950	-9.57	20240925	36400	11.68	20241107	44950	-9.57	20240925	36400	11.68	20241107	0.06	N	081660	1000	616 억	26341407	N	N	503	N	N
73	20241218	090655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41050	150	2	0.37	29714600	724	0.84	41100	41100	40800	53100	28650	40900	41042.27	43.83	0	12	42166	41532	41016	40382	39866	41275	40125	617	12200	1000	31900	50	1	60095839	24669	58.56	1.29	12	0.00	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	44950	-8.68	20240925	36400	12.77	20241107	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26341407	N	N	503	N	N
74	20241217	160649	55	30.00	KOSPI200		N	N	N	Y	40	N	40900	150	2	0.37	3538147250	86380	132.52	41100	41650	40500	52900	28550	40750	40960.32	43.84	0	8437	42516	41632	41166	40282	39816	41400	40050	617	12150	1000	31780	50	1	60095839	24579	58.35	1.29	12	0.14	701.00	31737.00	44950	20240925	-9.01	36400	20241107	12.36	44950	-9.01	20240925	36400	12.36	20241107	44950	-9.01	20240925	36400	12.36	20241107	0.06	N	081660	1000	616 억	26346461	N	N	503	N	N
75	20241217	150652	55	30.00	KOSPI200		N	N	N	Y	40	N	40850	100	2	0.25	3040147300	74202	113.83	41100	41650	40500	52900	28550	40750	40971.23	43.84	0	7456	42516	41632	41166	40282	39816	41400	40050	617	12150	1000	31780	50	1	60095839	24549	58.27	1.29	12	0.12	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	44950	-9.12	20240925	36400	12.23	20241107	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26346461	N	N	887	N	N
76	20241217	140651	55	30.00	KOSPI200		N	N	N	Y	40	N	40700	-50	5	-0.12	2328362750	56777	87.10	41100	41650	40500	52900	28550	40750	41008.91	43.84	0	8560	42516	41632	41166	40282	39816	41400	40050	617	12150	1000	31780	50	1	60095839	24459	58.06	1.28	12	0.09	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.06	N	081660	1000	616 억	26346461	N	N	887	N	N
77	20241217	130640	55	30.00	KOSPI200		N	N	N	Y	40	N	40950	200	2	0.49	1610000050	39168	60.09	41100	41650	40750	52900	28550	40750	41104.98	43.84	0	6594	42516	41632	41166	40282	39816	41400	40050	617	12150	1000	31780	50	1	60095839	24609	58.42	1.29	12	0.07	701.00	31737.00	44950	20240925	-8.90	36400	20241107	12.50	44950	-8.90	20240925	36400	12.50	20241107	44950	-8.90	20240925	36400	12.50	20241107	0.06	N	081660	1000	616 억	26346461	N	N	887	N	N
78	20241217	120637	55	30.00	KOSPI200		N	N	N	Y	40	N	41000	250	2	0.61	1346794250	32751	50.24	41100	41650	40750	52900	28550	40750	41122.23	43.84	0	5650	42516	41632	41166	40282	39816	41400	40050	617	12150	1000	31780	50	1	60095839	24639	58.49	1.29	12	0.05	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	44950	-8.79	20240925	36400	12.64	20241107	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26346461	N	N	887	N	N
79	20241217	110640	55	30.00	KOSPI200		N	N	N	Y	40	N	41150	400	2	0.98	1115153600	27113	41.59	41100	41650	40750	52900	28550	40750	41129.85	43.84	0	4658	42516	41632	41166	40282	39816	41400	40050	617	12150	1000	31780	50	1	60095839	24729	58.70	1.30	12	0.05	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	44950	-8.45	20240925	36400	13.05	20241107	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26346461	N	N	887	N	N
80	20241217	100643	55	30.00	KOSPI200		N	N	N	Y	40	N	41350	600	2	1.47	836168750	20344	31.21	41100	41650	40750	52900	28550	40750	41101.49	43.84	0	3223	42516	41632	41166	40282	39816	41400	40050	617	12150	1000	31780	50	1	60095839	24850	58.99	1.30	12	0.03	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	44950	-8.01	20240925	36400	13.60	20241107	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26346461	N	N	887	N	N
81	20241217	090650	55	30.00	KOSPI200		N	N	N	Y	40	N	41150	400	2	0.98	80415750	1957	3.00	41100	41250	40800	52900	28550	40750	41091.34	43.84	0	386	42516	41632	41166	40282	39816	41400	40050	617	12150	1000	31780	50	1	60095839	24729	58.70	1.30	12	0.00	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	44950	-8.45	20240925	36400	13.05	20241107	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26346461	N	N	887	N	N
82	20241216	160643	55	30.00	KOSPI200		N	N	N	Y	40	N	40750	-1100	5	-2.63	2668118550	65111	98.87	41350	42050	40700	54400	29300	41850	40978.19	43.85	0	2030	42750	42300	41600	41150	40450	42525	41375	617	12550	1000	32640	50	1	60095839	24489	58.13	1.28	12	0.11	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	44950	-9.34	20240925	36400	11.95	20241107	44950	-9.34	20240925	36400	11.95	20241107	0.06	N	081660	1000	616 억	26354982	N	N	887	N	N
83	20241216	150651	55	30.00	KOSPI200		N	N	N	Y	40	N	40850	-1000	5	-2.39	2071669800	50481	76.65	41350	42050	40700	54400	29300	41850	41038.60	43.85	0	1690	42750	42300	41600	41150	40450	42525	41375	617	12550	1000	32640	50	1	60095839	24549	58.27	1.29	12	0.08	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	44950	-9.12	20240925	36400	12.23	20241107	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26354982	N	N	1309	N	N
84	20241216	140650	55	30.00	KOSPI200		N	N	N	Y	40	N	40950	-900	5	-2.15	1703059300	41469	62.97	41350	42050	40700	54400	29300	41850	41068.25	43.85	0	2312	42750	42300	41600	41150	40450	42525	41375	617	12550	1000	32640	50	1	60095839	24609	58.42	1.29	12	0.07	701.00	31737.00	44950	20240925	-8.90	36400	20241107	12.50	44950	-8.90	20240925	36400	12.50	20241107	44950	-8.90	20240925	36400	12.50	20241107	0.06	N	081660	1000	616 억	26354982	N	N	1309	N	N
85	20241216	130651	55	30.00	KOSPI200		N	N	N	Y	40	N	41000	-850	5	-2.03	1475596150	35917	54.54	41350	42050	40700	54400	29300	41850	41083.50	43.85	0	1246	42750	42300	41600	41150	40450	42525	41375	617	12550	1000	32640	50	1	60095839	24639	58.49	1.29	12	0.06	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	44950	-8.79	20240925	36400	12.64	20241107	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26354982	N	N	1309	N	N
86	20241216	120651	55	30.00	KOSPI200		N	N	N	Y	40	N	40950	-900	5	-2.15	1232024400	29981	45.52	41350	42050	40700	54400	29300	41850	41093.51	43.85	0	384	42750	42300	41600	41150	40450	42525	41375	617	12550	1000	32640	50	1	60095839	24609	58.42	1.29	12	0.05	701.00	31737.00	44950	20240925	-8.90	36400	20241107	12.50	44950	-8.90	20240925	36400	12.50	20241107	44950	-8.90	20240925	36400	12.50	20241107	0.06	N	081660	1000	616 억	26354982	N	N	1309	N	N
87	20241216	110649	55	30.00	KOSPI200		N	N	N	Y	40	N	40800	-1050	5	-2.51	991711350	24117	36.62	41350	42050	40700	54400	29300	41850	41120.84	43.85	0	225	42750	42300	41600	41150	40450	42525	41375	617	12550	1000	32640	50	1	60095839	24519	58.20	1.29	12	0.04	701.00	31737.00	44950	20240925	-9.23	36400	20241107	12.09	44950	-9.23	20240925	36400	12.09	20241107	44950	-9.23	20240925	36400	12.09	20241107	0.06	N	081660	1000	616 억	26354982	N	N	1309	N	N
88	20241216	100651	55	30.00	KOSPI200		N	N	N	Y	40	N	41050	-800	5	-1.91	578306250	14014	21.28	41350	42050	40850	54400	29300	41850	41266.32	43.85	0	303	42750	42300	41600	41150	40450	42525	41375	617	12550	1000	32640	50	1	60095839	24669	58.56	1.29	12	0.02	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	44950	-8.68	20240925	36400	12.77	20241107	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26354982	N	N	1309	N	N
89	20241216	090650	55	30.00	KOSPI200		N	N	N	Y	40	N	41700	-150	5	-0.36	79728800	1911	2.90	41350	42050	41350	54400	29300	41850	41720.98	43.85	0	566	42750	42300	41600	41150	40450	42525	41375	617	12550	1000	32640	50	1	60095839	25060	59.49	1.31	12	0.00	701.00	31737.00	44950	20240925	-7.23	36400	20241107	14.56	44950	-7.23	20240925	36400	14.56	20241107	44950	-7.23	20240925	36400	14.56	20241107	0.06	N	081660	1000	616 억	26354982	N	N	1309	N	N
90	20241213	160644	55	30.00	KOSPI200		N	N	N	Y	40	N	41850	950	2	2.32	2744446800	65828	29.13	40900	42050	40900	53100	28650	40900	41691.06	43.85	0	2472	43433	42166	41433	40166	39433	41800	39800	617	12200	1000	31900	50	1	60095839	25150	59.70	1.32	12	0.11	701.00	31737.00	44950	20240925	-6.90	36400	20241107	14.97	44950	-6.90	20240925	36400	14.97	20241107	44950	-6.90	20240925	36400	14.97	20241107	0.07	N	081660	1000	616 억	26354967	N	N	1265	N	N
91	20241213	150648	55	30.00	KOSPI200		N	N	N	Y	40	N	41950	1050	2	2.57	2107607600	50615	22.40	40900	42050	40900	53100	28650	40900	41639.98	43.85	0	-287	43433	42166	41433	40166	39433	41800	39800	617	12200	1000	31900	50	1	60095839	25210	59.84	1.32	12	0.08	701.00	31737.00	44950	20240925	-6.67	36400	20241107	15.25	44950	-6.67	20240925	36400	15.25	20241107	44950	-6.67	20240925	36400	15.25	20241107	0.07	N	081660	1000	616 억	26354967	N	N	1101	N	N
92	20241213	140650	55	30.00	KOSPI200		N	N	N	Y	40	N	41800	900	2	2.20	1734567100	41704	18.45	40900	42050	40900	53100	28650	40900	41592.34	43.85	0	-2537	43433	42166	41433	40166	39433	41800	39800	617	12200	1000	31900	50	1	60095839	25120	59.63	1.32	12	0.07	701.00	31737.00	44950	20240925	-7.01	36400	20241107	14.84	44950	-7.01	20240925	36400	14.84	20241107	44950	-7.01	20240925	36400	14.84	20241107	0.07	N	081660	1000	616 억	26354967	N	N	1101	N	N
93	20241213	130649	55	30.00	KOSPI200		N	N	N	Y	40	N	41550	650	2	1.59	1407301750	33843	14.97	40900	42050	40900	53100	28650	40900	41583.24	43.85	0	-1807	43433	42166	41433	40166	39433	41800	39800	617	12200	1000	31900	50	1	60095839	24970	59.27	1.31	12	0.06	701.00	31737.00	44950	20240925	-7.56	36400	20241107	14.15	44950	-7.56	20240925	36400	14.15	20241107	44950	-7.56	20240925	36400	14.15	20241107	0.07	N	081660	1000	616 억	26354967	N	N	1101	N	N
94	20241213	120650	55	30.00	KOSPI200		N	N	N	Y	40	N	41700	800	2	1.96	1195300050	28757	12.72	40900	42050	40900	53100	28650	40900	41565.53	43.85	0	-2839	43433	42166	41433	40166	39433	41800	39800	617	12200	1000	31900	50	1	60095839	25060	59.49	1.31	12	0.05	701.00	31737.00	44950	20240925	-7.23	36400	20241107	14.56	44950	-7.23	20240925	36400	14.56	20241107	44950	-7.23	20240925	36400	14.56	20241107	0.07	N	081660	1000	616 억	26354967	N	N	1101	N	N
95	20241213	110647	55	30.00	KOSPI200		N	N	N	Y	40	N	41500	600	2	1.47	960298500	23104	10.22	40900	42050	40900	53100	28650	40900	41564.17	43.85	0	-4304	43433	42166	41433	40166	39433	41800	39800	617	12200	1000	31900	50	1	60095839	24940	59.20	1.31	12	0.04	701.00	31737.00	44950	20240925	-7.68	36400	20241107	14.01	44950	-7.68	20240925	36400	14.01	20241107	44950	-7.68	20240925	36400	14.01	20241107	0.07	N	081660	1000	616 억	26354967	N	N	1101	N	N
96	20241213	100646	55	30.00	KOSPI200		N	N	N	Y	40	N	41600	700	2	1.71	511559900	12293	5.44	40900	42050	40900	53100	28650	40900	41613.92	43.85	0	-15	43433	42166	41433	40166	39433	41800	39800	617	12200	1000	31900	50	1	60095839	25000	59.34	1.31	12	0.02	701.00	31737.00	44950	20240925	-7.45	36400	20241107	14.29	44950	-7.45	20240925	36400	14.29	20241107	44950	-7.45	20240925	36400	14.29	20241107	0.07	N	081660	1000	616 억	26354967	N	N	1101	N	N
97	20241213	090649	55	30.00	KOSPI200		N	N	N	Y	40	N	42000	1100	2	2.69	206576250	4957	2.19	40900	42050	40900	53100	28650	40900	41673.64	43.85	0	1013	43433	42166	41433	40166	39433	41800	39800	617	12200	1000	31900	50	1	60095839	25240	59.91	1.32	12	0.01	701.00	31737.00	44950	20240925	-6.56	36400	20241107	15.38	44950	-6.56	20240925	36400	15.38	20241107	44950	-6.56	20240925	36400	15.38	20241107	0.07	N	081660	1000	616 억	26354967	N	N	1101	N	N
98	20241212	160652	55	30.00	KOSPI200		N	N	N	Y	40	N	40900	-950	5	-2.27	9308385500	225979	129.71	42700	42700	40700	54400	29300	41850	41191.43	43.80	0	58929	43416	42632	41316	40532	39216	43025	40925	617	12550	1000	32640	50	1	60095839	24579	58.35	1.29	12	0.38	701.00	31737.00	44950	20240925	-9.01	36400	20241107	12.36	44950	-9.01	20240925	36400	12.36	20241107	44950	-9.01	20240925	36400	12.36	20241107	0.06	N	081660	1000	616 억	26324020	N	N	1081	N	N
99	20241212	150645	55	30.00	KOSPI200		N	N	N	Y	40	N	41050	-800	5	-1.91	4726067200	113994	65.43	42700	42700	40700	54400	29300	41850	41458.91	43.80	0	-11515	43416	42632	41316	40532	39216	43025	40925	617	12550	1000	32640	50	1	60095839	24669	58.56	1.29	12	0.19	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	44950	-8.68	20240925	36400	12.77	20241107	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26324020	N	N	200	N	N
100	20241212	140643	55	30.00	KOSPI200		N	N	N	Y	40	N	41050	-800	5	-1.91	3544952650	85201	48.91	42700	42700	40700	54400	29300	41850	41606.94	43.80	0	-6944	43416	42632	41316	40532	39216	43025	40925	617	12550	1000	32640	50	1	60095839	24669	58.56	1.29	12	0.14	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	44950	-8.68	20240925	36400	12.77	20241107	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26324020	N	N	200	N	N
101	20241212	130641	55	30.00	KOSPI200		N	N	N	Y	40	N	41100	-750	5	-1.79	2464953050	58867	33.79	42700	42700	41100	54400	29300	41850	41873.26	43.80	0	-3843	43416	42632	41316	40532	39216	43025	40925	617	12550	1000	32640	50	1	60095839	24699	58.63	1.30	12	0.10	701.00	31737.00	44950	20240925	-8.57	36400	20241107	12.91	44950	-8.57	20240925	36400	12.91	20241107	44950	-8.57	20240925	36400	12.91	20241107	0.06	N	081660	1000	616 억	26324020	N	N	200	N	N
102	20241212	120629	55	30.00	KOSPI200		N	N	N	Y	40	N	41800	-50	5	-0.12	1584611450	37660	21.62	42700	42700	41600	54400	29300	41850	42076.78	43.80	0	821	43416	42632	41316	40532	39216	43025	40925	617	12550	1000	32640	50	1	60095839	25120	59.63	1.32	12	0.06	701.00	31737.00	44950	20240925	-7.01	36400	20241107	14.84	44950	-7.01	20240925	36400	14.84	20241107	44950	-7.01	20240925	36400	14.84	20241107	0.06	N	081660	1000	616 억	26324020	N	N	200	N	N
103	20241212	110641	55	30.00	KOSPI200		N	N	N	Y	40	N	42050	200	2	0.48	1243471750	29511	16.94	42700	42700	41600	54400	29300	41850	42135.87	43.80	0	2830	43416	42632	41316	40532	39216	43025	40925	617	12550	1000	32640	50	1	60095839	25270	59.99	1.32	12	0.05	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	44950	-6.45	20240925	36400	15.52	20241107	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26324020	N	N	200	N	N
104	20241212	100638	55	30.00	KOSPI200		N	N	N	Y	40	N	42200	350	2	0.84	746045900	17737	10.18	42700	42700	41600	54400	29300	41850	42061.56	43.80	0	2011	43416	42632	41316	40532	39216	43025	40925	617	12550	1000	32640	50	1	60095839	25360	60.20	1.33	12	0.03	701.00	31737.00	44950	20240925	-6.12	36400	20241107	15.93	44950	-6.12	20240925	36400	15.93	20241107	44950	-6.12	20240925	36400	15.93	20241107	0.06	N	081660	1000	616 억	26324020	N	N	200	N	N
105	20241212	090645	55	30.00	KOSPI200		N	N	N	Y	40	N	42400	550	2	1.31	164692800	3891	2.23	42700	42700	41950	54400	29300	41850	42326.60	43.80	0	1156	43416	42632	41316	40532	39216	43025	40925	617	12550	1000	32640	50	1	60095839	25481	60.49	1.34	12	0.01	701.00	31737.00	44950	20240925	-5.67	36400	20241107	16.48	44950	-5.67	20240925	36400	16.48	20241107	44950	-5.67	20240925	36400	16.48	20241107	0.06	N	081660	1000	616 억	26324020	N	N	200	N	N
106	20241211	160638	55	30.00	KOSPI200		N	N	N	Y	40	N	41850	1700	2	4.23	6798876000	163839	110.12	40000	42100	40000	52100	28150	40150	41497.08	43.81	0	34442	40983	40566	40133	39716	39283	40775	39925	617	11950	1000	31310	50	1	60095839	25150	59.70	1.32	12	0.27	701.00	31737.00	44950	20240925	-6.90	36400	20241107	14.97	44950	-6.90	20240925	36400	14.97	20241107	44950	-6.90	20240925	36400	14.97	20241107	0.06	N	081660	1000	616 억	26327958	N	N	200	N	N
107	20241211	150533	55	30.00	KOSPI200		N	N	N	Y	40	N	41900	1750	2	4.36	6134253650	147968	99.46	40000	42100	40000	52100	28150	40150	41456.62	43.81	0	29447	40983	40566	40133	39716	39283	40775	39925	617	11950	1000	31310	50	1	60095839	25180	59.77	1.32	12	0.25	701.00	31737.00	44950	20240925	-6.79	36400	20241107	15.11	44950	-6.79	20240925	36400	15.11	20241107	44950	-6.79	20240925	36400	15.11	20241107	0.06	N	081660	1000	616 억	26327958	N	N	161	N	N
108	20241211	140644	55	30.00	KOSPI200		N	N	N	Y	40	N	42050	1900	2	4.73	4643746800	112481	75.60	40000	42100	40000	52100	28150	40150	41284.72	43.81	0	30789	40983	40566	40133	39716	39283	40775	39925	617	11950	1000	31310	50	1	60095839	25270	59.99	1.32	12	0.19	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	44950	-6.45	20240925	36400	15.52	20241107	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26327958	N	N	161	N	N
109	20241211	130646	55	30.00	KOSPI200		N	N	N	Y	40	N	41150	1000	2	2.49	3028203800	73801	49.61	40000	41400	40000	52100	28150	40150	41032.02	43.81	0	28915	40983	40566	40133	39716	39283	40775	39925	617	11950	1000	31310	50	1	60095839	24729	58.70	1.30	12	0.12	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	44950	-8.45	20240925	36400	13.05	20241107	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26327958	N	N	161	N	N
110	20241211	120647	55	30.00	KOSPI200		N	N	N	Y	40	N	41200	1050	2	2.62	2475483400	60391	40.59	40000	41400	40000	52100	28150	40150	40990.93	43.81	0	21013	40983	40566	40133	39716	39283	40775	39925	617	11950	1000	31310	50	1	60095839	24759	58.77	1.30	12	0.10	701.00	31737.00	44950	20240925	-8.34	36400	20241107	13.19	44950	-8.34	20240925	36400	13.19	20241107	44950	-8.34	20240925	36400	13.19	20241107	0.06	N	081660	1000	616 억	26327958	N	N	161	N	N
111	20241211	110643	55	30.00	KOSPI200		N	N	N	Y	40	N	41200	1050	2	2.62	1624301500	39737	26.71	40000	41200	40000	52100	28150	40150	40876.30	43.81	0	16265	40983	40566	40133	39716	39283	40775	39925	617	11950	1000	31310	50	1	60095839	24759	58.77	1.30	12	0.07	701.00	31737.00	44950	20240925	-8.34	36400	20241107	13.19	44950	-8.34	20240925	36400	13.19	20241107	44950	-8.34	20240925	36400	13.19	20241107	0.06	N	081660	1000	616 억	26327958	N	N	161	N	N
112	20241211	100645	55	30.00	KOSPI200		N	N	N	Y	40	N	41150	1000	2	2.49	833972700	20505	13.78	40000	41150	40000	52100	28150	40150	40671.68	43.81	0	11015	40983	40566	40133	39716	39283	40775	39925	617	11950	1000	31310	50	1	60095839	24729	58.70	1.30	12	0.03	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	44950	-8.45	20240925	36400	13.05	20241107	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26327958	N	N	161	N	N
113	20241211	090648	55	30.00	KOSPI200		N	N	N	Y	40	N	40600	450	2	1.12	187341150	4655	3.13	40000	40600	40000	52100	28150	40150	40245.15	43.81	0	3122	40983	40566	40133	39716	39283	40775	39925	617	11950	1000	31310	50	1	60095839	24399	57.92	1.28	12	0.01	701.00	31737.00	44950	20240925	-9.68	36400	20241107	11.54	44950	-9.68	20240925	36400	11.54	20241107	44950	-9.68	20240925	36400	11.54	20241107	0.06	N	081660	1000	616 억	26327958	N	N	161	N	N
114	20241210	160639	55	30.00	KOSPI200		N	N	N	Y	40	N	40150	350	2	0.88	5966292250	148775	125.58	40100	40550	39700	51700	27900	39800	40102.79	43.89	0	-17684	40633	40216	39883	39466	39133	40050	39300	617	11900	1000	31040	50	1	60095839	24128	57.28	1.27	12	0.25	701.00	31737.00	44950	20240925	-10.68	36400	20241107	10.30	44950	-10.68	20240925	36400	10.30	20241107	44950	-10.68	20240925	36400	10.30	20241107	0.06	N	081660	1000	616 억	26373767	N	N	161	N	N
115	20241210	150641	55	30.00	KOSPI200		N	N	N	Y	40	N	40100	300	2	0.75	5417403150	135093	114.03	40100	40550	39700	51700	27900	39800	40101.29	43.89	0	-16383	40633	40216	39883	39466	39133	40050	39300	617	11900	1000	31040	50	1	60095839	24098	57.20	1.26	12	0.22	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	44950	-10.79	20240925	36400	10.16	20241107	44950	-10.79	20240925	36400	10.16	20241107	0.06	N	081660	1000	616 억	26373767	N	N	98	N	N
116	20241210	140641	55	30.00	KOSPI200		N	N	N	Y	40	N	40200	400	2	1.01	3770763800	94134	79.46	40100	40550	39700	51700	27900	39800	40057.41	43.89	0	-8585	40633	40216	39883	39466	39133	40050	39300	617	11900	1000	31040	50	1	60095839	24159	57.35	1.27	12	0.16	701.00	31737.00	44950	20240925	-10.57	36400	20241107	10.44	44950	-10.57	20240925	36400	10.44	20241107	44950	-10.57	20240925	36400	10.44	20241107	0.06	N	081660	1000	616 억	26373767	N	N	98	N	N
117	20241210	130640	55	30.00	KOSPI200		N	N	N	Y	40	N	40050	250	2	0.63	3060799300	76486	64.56	40100	40550	39700	51700	27900	39800	40017.77	43.89	0	-9606	40633	40216	39883	39466	39133	40050	39300	617	11900	1000	31040	50	1	60095839	24068	57.13	1.26	12	0.13	701.00	31737.00	44950	20240925	-10.90	36400	20241107	10.03	44950	-10.90	20240925	36400	10.03	20241107	44950	-10.90	20240925	36400	10.03	20241107	0.06	N	081660	1000	616 억	26373767	N	N	98	N	N
118	20241210	120640	55	30.00	KOSPI200		N	N	N	Y	40	N	39900	100	2	0.25	2427247950	60615	51.17	40100	40550	39700	51700	27900	39800	40043.68	43.89	0	-11947	40633	40216	39883	39466	39133	40050	39300	617	11900	1000	31040	50	1	60095839	23978	56.92	1.26	12	0.10	701.00	31737.00	44950	20240925	-11.23	36400	20241107	9.62	44950	-11.23	20240925	36400	9.62	20241107	44950	-11.23	20240925	36400	9.62	20241107	0.06	N	081660	1000	616 억	26373767	N	N	98	N	N
119	20241210	110639	55	30.00	KOSPI200		N	N	N	Y	40	N	39950	150	2	0.38	2144872500	53536	45.19	40100	40550	39850	51700	27900	39800	40064.12	43.89	0	-10551	40633	40216	39883	39466	39133	40050	39300	617	11900	1000	31040	50	1	60095839	24008	56.99	1.26	12	0.09	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.06	N	081660	1000	616 억	26373767	N	N	98	N	N
120	20241210	100640	55	30.00	KOSPI200		N	N	N	Y	40	N	40250	450	2	1.13	1020881950	25457	21.49	40100	40550	39850	51700	27900	39800	40102.21	43.89	0	1928	40633	40216	39883	39466	39133	40050	39300	617	11900	1000	31040	50	1	60095839	24189	57.42	1.27	12	0.04	701.00	31737.00	44950	20240925	-10.46	36400	20241107	10.58	44950	-10.46	20240925	36400	10.58	20241107	44950	-10.46	20240925	36400	10.58	20241107	0.06	N	081660	1000	616 억	26373767	N	N	98	N	N
121	20241210	090644	55	30.00	KOSPI200		N	N	N	Y	40	N	40250	450	2	1.13	112652550	2804	2.37	40100	40550	39850	51700	27900	39800	40175.66	43.89	0	1121	40633	40216	39883	39466	39133	40050	39300	617	11900	1000	31040	50	1	60095839	24189	57.42	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.46	36400	20241107	10.58	44950	-10.46	20240925	36400	10.58	20241107	44950	-10.46	20240925	36400	10.58	20241107	0.06	N	081660	1000	616 억	26373767	N	N	98	N	N
122	20241209	160637	55	30.00	KOSPI200		N	N	N	Y	40	N	39800	-50	5	-0.13	4729506900	118461	117.68	39950	40300	39550	51800	27900	39850	39924.70	43.93	0	4391	40983	40416	39733	39166	38483	40075	38825	617	11950	1000	31080	50	1	60095839	23918	56.78	1.25	12	0.20	701.00	31737.00	44950	20240925	-11.46	36400	20241107	9.34	44950	-11.46	20240925	36400	9.34	20241107	44950	-11.46	20240925	36400	9.34	20241107	0.06	N	081660	1000	616 억	26399480	N	N	98	N	N
123	20241209	150639	55	30.00	KOSPI200		N	N	N	Y	40	N	39950	100	2	0.25	3793346300	94969	94.34	39950	40300	39550	51800	27900	39850	39943.17	43.93	0	13493	40983	40416	39733	39166	38483	40075	38825	617	11950	1000	31080	50	1	60095839	24008	56.99	1.26	12	0.16	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.06	N	081660	1000	616 억	26399480	N	N	786	N	N
124	20241209	140639	55	30.00	KOSPI200		N	N	N	Y	40	N	40000	150	2	0.38	3211762950	80428	79.90	39950	40300	39550	51800	27900	39850	39933.58	43.93	0	8032	40983	40416	39733	39166	38483	40075	38825	617	11950	1000	31080	50	1	60095839	24038	57.06	1.26	12	0.13	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	44950	-11.01	20240925	36400	9.89	20241107	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26399480	N	N	786	N	N
125	20241209	130641	55	30.00	KOSPI200		N	N	N	Y	40	N	40000	150	2	0.38	2815236000	70517	70.05	39950	40300	39550	51800	27900	39850	39922.99	43.93	0	3469	40983	40416	39733	39166	38483	40075	38825	617	11950	1000	31080	50	1	60095839	24038	57.06	1.26	12	0.12	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	44950	-11.01	20240925	36400	9.89	20241107	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26399480	N	N	786	N	N
126	20241209	120637	55	30.00	KOSPI200		N	N	N	Y	40	N	40150	300	2	0.75	2483202650	62217	61.81	39950	40300	39550	51800	27900	39850	39912.14	43.93	0	1630	40983	40416	39733	39166	38483	40075	38825	617	11950	1000	31080	50	1	60095839	24128	57.28	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.68	36400	20241107	10.30	44950	-10.68	20240925	36400	10.30	20241107	44950	-10.68	20240925	36400	10.30	20241107	0.06	N	081660	1000	616 억	26399480	N	N	786	N	N
127	20241209	110639	55	30.00	KOSPI200		N	N	N	Y	40	N	40100	250	2	0.63	2031599450	50977	50.64	39950	40300	39550	51800	27900	39850	39853.27	43.93	0	-1123	40983	40416	39733	39166	38483	40075	38825	617	11950	1000	31080	50	1	60095839	24098	57.20	1.26	12	0.08	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	44950	-10.79	20240925	36400	10.16	20241107	44950	-10.79	20240925	36400	10.16	20241107	0.06	N	081660	1000	616 억	26399480	N	N	786	N	N
128	20241209	100637	55	30.00	KOSPI200		N	N	N	Y	40	N	39750	-100	5	-0.25	1160270300	29167	28.97	39950	40050	39550	51800	27900	39850	39779.81	43.93	0	-3662	40983	40416	39733	39166	38483	40075	38825	617	11950	1000	31080	50	1	60095839	23888	56.70	1.25	12	0.05	701.00	31737.00	44950	20240925	-11.57	36400	20241107	9.20	44950	-11.57	20240925	36400	9.20	20241107	44950	-11.57	20240925	36400	9.20	20241107	0.06	N	081660	1000	616 억	26399480	N	N	786	N	N
129	20241209	090634	55	30.00	KOSPI200		N	N	N	Y	40	N	39700	-150	5	-0.38	204092500	5129	5.10	39950	39950	39550	51800	27900	39850	39789.76	43.93	0	-718	40983	40416	39733	39166	38483	40075	38825	617	11950	1000	31080	50	1	60095839	23858	56.63	1.25	12	0.01	701.00	31737.00	44950	20240925	-11.68	36400	20241107	9.07	44950	-11.68	20240925	36400	9.07	20241107	44950	-11.68	20240925	36400	9.07	20241107	0.06	N	081660	1000	616 억	26399480	N	N	786	N	N
130	20241206	160632	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39850	-50	5	-0.13	4008753850	100642	78.69	40150	40300	39050	51800	27950	39900	39831.82	43.95	0	10087	40733	40316	39933	39516	39133	40525	39725	617	11900	1000	31120	50	1	60095839	23948	56.85	1.26	12	0.17	701.00	31737.00	44950	20240925	-11.35	36400	20241107	9.48	44950	-11.35	20240925	36400	9.48	20241107	44950	-11.35	20240925	36400	9.48	20241107	0.06	N	081660	1000	616 억	26414055	N	N	786	N	N
131	20241206	150635	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	250	2	0.63	3511197850	88183	68.95	40150	40300	39050	51800	27950	39900	39817.17	43.95	0	6551	40733	40316	39933	39516	39133	40525	39725	617	11900	1000	31120	50	1	60095839	24128	57.28	1.27	12	0.15	701.00	31737.00	44950	20240925	-10.68	36400	20241107	10.30	44950	-10.68	20240925	36400	10.30	20241107	44950	-10.68	20240925	36400	10.30	20241107	0.06	N	081660	1000	616 억	26414055	N	N	307	N	N
132	20241206	140633	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	50	2	0.13	2834295500	71302	55.75	40150	40200	39050	51800	27950	39900	39750.58	43.95	0	3837	40733	40316	39933	39516	39133	40525	39725	617	11900	1000	31120	50	1	60095839	24008	56.99	1.26	12	0.12	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.06	N	081660	1000	616 억	26414055	N	N	307	N	N
133	20241206	130634	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	0	3	0.00	2280925700	57460	44.93	40150	40150	39050	51800	27950	39900	39695.89	43.95	0	2287	40733	40316	39933	39516	39133	40525	39725	617	11900	1000	31120	50	1	60095839	23978	56.92	1.26	12	0.10	701.00	31737.00	44950	20240925	-11.23	36400	20241107	9.62	44950	-11.23	20240925	36400	9.62	20241107	44950	-11.23	20240925	36400	9.62	20241107	0.06	N	081660	1000	616 억	26414055	N	N	307	N	N
134	20241206	120630	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	0	3	0.00	2035370900	51311	40.12	40150	40150	39050	51800	27950	39900	39667.34	43.95	0	-65	40733	40316	39933	39516	39133	40525	39725	617	11900	1000	31120	50	1	60095839	23978	56.92	1.26	12	0.09	701.00	31737.00	44950	20240925	-11.23	36400	20241107	9.62	44950	-11.23	20240925	36400	9.62	20241107	44950	-11.23	20240925	36400	9.62	20241107	0.06	N	081660	1000	616 억	26414055	N	N	307	N	N
135	20241206	110632	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39700	-200	5	-0.50	1685879050	42552	33.27	40150	40150	39050	51800	27950	39900	39619.27	43.95	0	-2622	40733	40316	39933	39516	39133	40525	39725	617	11900	1000	31120	50	1	60095839	23858	56.63	1.25	12	0.07	701.00	31737.00	44950	20240925	-11.68	36400	20241107	9.07	44950	-11.68	20240925	36400	9.07	20241107	44950	-11.68	20240925	36400	9.07	20241107	0.06	N	081660	1000	616 억	26414055	N	N	307	N	N
136	20241206	100629	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39750	-150	5	-0.38	863329450	21801	17.05	40150	40150	39050	51800	27950	39900	39600.45	43.95	0	-232	40733	40316	39933	39516	39133	40525	39725	617	11900	1000	31120	50	1	60095839	23888	56.70	1.25	12	0.04	701.00	31737.00	44950	20240925	-11.57	36400	20241107	9.20	44950	-11.57	20240925	36400	9.20	20241107	44950	-11.57	20240925	36400	9.20	20241107	0.06	N	081660	1000	616 억	26414055	N	N	307	N	N
137	20241206	090633	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39650	-250	5	-0.63	87235700	2183	1.71	40150	40150	39650	51800	27950	39900	39961.38	43.95	0	599	40733	40316	39933	39516	39133	40525	39725	617	11900	1000	31120	50	1	60095839	23828	56.56	1.25	12	0.00	701.00	31737.00	44950	20240925	-11.79	36400	20241107	8.93	44950	-11.79	20240925	36400	8.93	20241107	44950	-11.79	20240925	36400	8.93	20241107	0.06	N	081660	1000	616 억	26414055	N	N	307	N	N
138	20241205	160623	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	250	2	0.63	5116728950	127891	128.37	39650	40350	39550	51500	27800	39650	40008.52	44.00	0	32909	40783	40216	39733	39166	38683	39975	38925	617	11850	1000	30920	50	1	60095839	23978	56.92	1.26	12	0.21	701.00	31737.00	44950	20240925	-11.23	36400	20241107	9.62	44950	-11.23	20240925	36400	9.62	20241107	44950	-11.23	20240925	36400	9.62	20241107	0.07	N	081660	1000	616 억	26441363	N	N	307	N	N
139	20241205	150626	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	300	2	0.76	4417845650	110390	110.81	39650	40350	39550	51500	27800	39650	40020.34	44.00	0	25801	40783	40216	39733	39166	38683	39975	38925	617	11850	1000	30920	50	1	60095839	24008	56.99	1.26	12	0.18	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.07	N	081660	1000	616 억	26441363	N	N	388	N	N
140	20241205	140618	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	300	2	0.76	3260602650	81501	81.81	39650	40300	39550	51500	27800	39650	40006.90	44.00	0	21343	40783	40216	39733	39166	38683	39975	38925	617	11850	1000	30920	50	1	60095839	24008	56.99	1.26	12	0.14	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.07	N	081660	1000	616 억	26441363	N	N	388	N	N
141	20241205	130623	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	300	2	0.76	2748741250	68712	68.97	39650	40300	39550	51500	27800	39650	40003.80	44.00	0	17227	40783	40216	39733	39166	38683	39975	38925	617	11850	1000	30920	50	1	60095839	24008	56.99	1.26	12	0.11	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	44950	-11.12	20240925	36400	9.75	20241107	44950	-11.12	20240925	36400	9.75	20241107	0.07	N	081660	1000	616 억	26441363	N	N	388	N	N
142	20241205	120624	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39800	150	2	0.38	2444570100	61089	61.32	39650	40300	39550	51500	27800	39650	40016.53	44.00	0	14023	40783	40216	39733	39166	38683	39975	38925	617	11850	1000	30920	50	1	60095839	23918	56.78	1.25	12	0.10	701.00	31737.00	44950	20240925	-11.46	36400	20241107	9.34	44950	-11.46	20240925	36400	9.34	20241107	44950	-11.46	20240925	36400	9.34	20241107	0.07	N	081660	1000	616 억	26441363	N	N	388	N	N
143	20241205	110623	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	450	2	1.13	1830283700	45748	45.92	39650	40300	39550	51500	27800	39650	40007.95	44.00	0	10425	40783	40216	39733	39166	38683	39975	38925	617	11850	1000	30920	50	1	60095839	24098	57.20	1.26	12	0.08	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	44950	-10.79	20240925	36400	10.16	20241107	44950	-10.79	20240925	36400	10.16	20241107	0.07	N	081660	1000	616 억	26441363	N	N	388	N	N
144	20241205	100620	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	550	2	1.39	1170414400	29301	29.41	39650	40300	39550	51500	27800	39650	39944.52	44.00	0	6049	40783	40216	39733	39166	38683	39975	38925	617	11850	1000	30920	50	1	60095839	24159	57.35	1.27	12	0.05	701.00	31737.00	44950	20240925	-10.57	36400	20241107	10.44	44950	-10.57	20240925	36400	10.44	20241107	44950	-10.57	20240925	36400	10.44	20241107	0.07	N	081660	1000	616 억	26441363	N	N	388	N	N
145	20241205	090624	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39850	200	2	0.50	80984000	2037	2.04	39650	40000	39650	51500	27800	39650	39756.50	44.00	0	-55	40783	40216	39733	39166	38683	39975	38925	617	11850	1000	30920	50	1	60095839	23948	56.85	1.26	12	0.00	701.00	31737.00	44950	20240925	-11.35	36400	20241107	9.48	44950	-11.35	20240925	36400	9.48	20241107	44950	-11.35	20240925	36400	9.48	20241107	0.07	N	081660	1000	616 억	26441363	N	N	388	N	N
146	20241204	160613	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39650	-1050	5	-2.58	3954401700	99623	63.52	40300	40300	39250	52900	28500	40700	39693.82	44.04	0	28756	41800	41250	40400	39850	39000	41525	40125	617	12200	1000	31740	50	1	60095839	23828	56.56	1.25	12	0.17	701.00	31737.00	44950	20240925	-11.79	36400	20241107	8.93	44950	-11.79	20240925	36400	8.93	20241107	44950	-11.79	20240925	36400	8.93	20241107	0.06	N	081660	1000	616 억	26465050	N	N	388	N	N
147	20241204	150614	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39800	-900	5	-2.21	3586348450	90347	57.60	40300	40300	39250	52900	28500	40700	39695.27	44.04	0	25486	41800	41250	40400	39850	39000	41525	40125	617	12200	1000	31740	50	1	60095839	23918	56.78	1.25	12	0.15	701.00	31737.00	44950	20240925	-11.46	36400	20241107	9.34	44950	-11.46	20240925	36400	9.34	20241107	44950	-11.46	20240925	36400	9.34	20241107	0.06	N	081660	1000	616 억	26465050	N	N	3797	N	N
148	20241204	140612	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	-1200	5	-2.95	2519219200	63503	40.49	40300	40300	39250	52900	28500	40700	39670.87	44.04	0	21118	41800	41250	40400	39850	39000	41525	40125	617	12200	1000	31740	50	1	60095839	23738	56.35	1.24	12	0.11	701.00	31737.00	44950	20240925	-12.12	36400	20241107	8.52	44950	-12.12	20240925	36400	8.52	20241107	44950	-12.12	20240925	36400	8.52	20241107	0.06	N	081660	1000	616 억	26465050	N	N	3797	N	N
149	20241204	130609	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39750	-950	5	-2.33	1836248500	46185	29.45	40300	40300	39300	52900	28500	40700	39758.55	44.04	0	13639	41800	41250	40400	39850	39000	41525	40125	617	12200	1000	31740	50	1	60095839	23888	56.70	1.25	12	0.08	701.00	31737.00	44950	20240925	-11.57	36400	20241107	9.20	44950	-11.57	20240925	36400	9.20	20241107	44950	-11.57	20240925	36400	9.20	20241107	0.06	N	081660	1000	616 억	26465050	N	N	3797	N	N
150	20241204	120608	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	-1150	5	-2.83	1638429850	41197	26.27	40300	40300	39300	52900	28500	40700	39770.61	44.04	0	11908	41800	41250	40400	39850	39000	41525	40125	617	12200	1000	31740	50	1	60095839	23768	56.42	1.25	12	0.07	701.00	31737.00	44950	20240925	-12.01	36400	20241107	8.65	44950	-12.01	20240925	36400	8.65	20241107	44950	-12.01	20240925	36400	8.65	20241107	0.06	N	081660	1000	616 억	26465050	N	N	3797	N	N
151	20241204	110601	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	-1200	5	-2.95	1466779150	36855	23.50	40300	40300	39300	52900	28500	40700	39798.65	44.04	0	11105	41800	41250	40400	39850	39000	41525	40125	617	12200	1000	31740	50	1	60095839	23738	56.35	1.24	12	0.06	701.00	31737.00	44950	20240925	-12.12	36400	20241107	8.52	44950	-12.12	20240925	36400	8.52	20241107	44950	-12.12	20240925	36400	8.52	20241107	0.06	N	081660	1000	616 억	26465050	N	N	3797	N	N
152	20241204	100605	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39600	-1100	5	-2.70	1235807750	31007	19.77	40300	40300	39300	52900	28500	40700	39855.77	44.04	0	10552	41800	41250	40400	39850	39000	41525	40125	617	12200	1000	31740	50	1	60095839	23798	56.49	1.25	12	0.05	701.00	31737.00	44950	20240925	-11.90	36400	20241107	8.79	44950	-11.90	20240925	36400	8.79	20241107	44950	-11.90	20240925	36400	8.79	20241107	0.06	N	081660	1000	616 억	26465050	N	N	3797	N	N
153	20241204	090613	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	-500	5	-1.23	202934650	5038	3.21	40300	40300	39950	52900	28500	40700	40280.80	44.04	0	3176	41800	41250	40400	39850	39000	41525	40125	617	12200	1000	31740	50	1	60095839	24159	57.35	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.57	36400	20241107	10.44	44950	-10.57	20240925	36400	10.44	20241107	44950	-10.57	20240925	36400	10.44	20241107	0.06	N	081660	1000	616 억	26465050	N	N	3797	N	N
154	20241203	160639	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	1050	2	2.65	6351949950	156618	143.50	39900	40950	39550	51500	27800	39650	40556.96	44.09	0	34014	42083	40866	39883	38666	37683	40375	38175	617	11850	1000	30920	50	1	60095839	24459	58.06	1.28	12	0.26	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	44950	-9.45	20240925	36400	11.81	20241107	44950	-9.45	20240925	36400	11.81	20241107	0.06	N	081660	1000	616 억	26497031	N	N	3797	N	N
155	20241203	150703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	1000	2	2.52	5758795000	142029	130.13	39900	40950	39550	51500	27800	39650	40546.61	44.09	0	27784	42083	40866	39883	38666	37683	40375	38175	617	11850	1000	30920	50	1	60095839	24429	57.99	1.28	12	0.24	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	44950	-9.57	20240925	36400	11.68	20241107	44950	-9.57	20240925	36400	11.68	20241107	0.06	N	081660	1000	616 억	26497031	N	N	88	N	N
156	20241203	140648	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	1150	2	2.90	4562434400	112723	103.28	39900	40850	39550	51500	27800	39650	40474.74	44.09	0	21124	42083	40866	39883	38666	37683	40375	38175	617	11850	1000	30920	50	1	60095839	24519	58.20	1.29	12	0.19	701.00	31737.00	44950	20240925	-9.23	36400	20241107	12.09	44950	-9.23	20240925	36400	12.09	20241107	44950	-9.23	20240925	36400	12.09	20241107	0.06	N	081660	1000	616 억	26497031	N	N	88	N	N
157	20241203	130650	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	900	2	2.27	3480273650	86085	78.88	39900	40650	39550	51500	27800	39650	40428.34	44.09	0	15268	42083	40866	39883	38666	37683	40375	38175	617	11850	1000	30920	50	1	60095839	24369	57.85	1.28	12	0.14	701.00	31737.00	44950	20240925	-9.79	36400	20241107	11.40	44950	-9.79	20240925	36400	11.40	20241107	44950	-9.79	20240925	36400	11.40	20241107	0.06	N	081660	1000	616 억	26497031	N	N	88	N	N
158	20241203	120701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	800	2	2.02	3269844400	80896	74.12	39900	40650	39550	51500	27800	39650	40420.35	44.09	0	12828	42083	40866	39883	38666	37683	40375	38175	617	11850	1000	30920	50	1	60095839	24309	57.70	1.27	12	0.13	701.00	31737.00	44950	20240925	-10.01	36400	20241107	11.13	44950	-10.01	20240925	36400	11.13	20241107	44950	-10.01	20240925	36400	11.13	20241107	0.06	N	081660	1000	616 억	26497031	N	N	88	N	N
159	20241203	110644	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	750	2	1.89	2703229850	66908	61.30	39900	40650	39550	51500	27800	39650	40402.19	44.09	0	10020	42083	40866	39883	38666	37683	40375	38175	617	11850	1000	30920	50	1	60095839	24279	57.63	1.27	12	0.11	701.00	31737.00	44950	20240925	-10.12	36400	20241107	10.99	44950	-10.12	20240925	36400	10.99	20241107	44950	-10.12	20240925	36400	10.99	20241107	0.06	N	081660	1000	616 억	26497031	N	N	88	N	N
160	20241203	100632	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	850	2	2.14	1672912650	41473	38.00	39900	40650	39550	51500	27800	39650	40337.39	44.09	0	7059	42083	40866	39883	38666	37683	40375	38175	617	11850	1000	30920	50	1	60095839	24339	57.77	1.28	12	0.07	701.00	31737.00	44950	20240925	-9.90	36400	20241107	11.26	44950	-9.90	20240925	36400	11.26	20241107	44950	-9.90	20240925	36400	11.26	20241107	0.06	N	081660	1000	616 억	26497031	N	N	88	N	N
161	20241203	090629	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	700	2	1.77	344699150	8603	7.88	39900	40400	39550	51500	27800	39650	40067.32	44.09	0	2875	42083	40866	39883	38666	37683	40375	38175	617	11850	1000	30920	50	1	60095839	24249	57.56	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.23	36400	20241107	10.85	44950	-10.23	20240925	36400	10.85	20241107	44950	-10.23	20240925	36400	10.85	20241107	0.06	N	081660	1000	616 억	26497031	N	N	88	N	N
162	20241202	160616	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39650	-1000	5	-2.46	4299938300	109138	120.73	41100	41100	38900	52800	28500	40650	39398.75	44.11	0	1836	41116	40882	40466	40232	39816	40675	40025	617	12150	1000	31700	50	1	60095839	23828	56.56	1.25	12	0.18	701.00	31737.00	44950	20240925	-11.79	36400	20241107	8.93	44950	-11.79	20240925	36400	8.93	20241107	44950	-11.79	20240925	36400	8.93	20241107	0.06	N	081660	1000	616 억	26507501	N	N	88	N	N
163	20241202	150701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	-1150	5	-2.83	3780408900	96014	106.21	41100	41100	38900	52800	28500	40650	39373.52	44.11	0	2687	41116	40882	40466	40232	39816	40675	40025	617	12150	1000	31700	50	1	60095839	23738	56.35	1.24	12	0.16	701.00	31737.00	44950	20240925	-12.12	36400	20241107	8.52	44950	-12.12	20240925	36400	8.52	20241107	44950	-12.12	20240925	36400	8.52	20241107	0.06	N	081660	1000	616 억	26507501	N	N	11	N	N
164	20241202	140643	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	-1250	5	-3.08	3202100650	81364	90.00	41100	41100	38900	52800	28500	40650	39355.25	44.11	0	2833	41116	40882	40466	40232	39816	40675	40025	617	12150	1000	31700	50	1	60095839	23678	56.21	1.24	12	0.14	701.00	31737.00	44950	20240925	-12.35	36400	20241107	8.24	44950	-12.35	20240925	36400	8.24	20241107	44950	-12.35	20240925	36400	8.24	20241107	0.06	N	081660	1000	616 억	26507501	N	N	11	N	N
165	20241202	130630	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	-1450	5	-3.57	2657800900	67541	74.71	41100	41100	38900	52800	28500	40650	39350.93	44.11	0	1442	41116	40882	40466	40232	39816	40675	40025	617	12150	1000	31700	50	1	60095839	23558	55.92	1.24	12	0.11	701.00	31737.00	44950	20240925	-12.79	36400	20241107	7.69	44950	-12.79	20240925	36400	7.69	20241107	44950	-12.79	20240925	36400	7.69	20241107	0.06	N	081660	1000	616 억	26507501	N	N	11	N	N
166	20241202	120645	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39100	-1550	5	-3.81	2258699450	57333	63.42	41100	41100	38900	52800	28500	40650	39396.15	44.11	0	2484	41116	40882	40466	40232	39816	40675	40025	617	12150	1000	31700	50	1	60095839	23497	55.78	1.23	12	0.10	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	44950	-13.01	20240925	36400	7.42	20241107	44950	-13.01	20240925	36400	7.42	20241107	0.06	N	081660	1000	616 억	26507501	N	N	11	N	N
167	20241202	110611	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39050	-1600	5	-3.94	1899961300	48144	53.26	41100	41100	38950	52800	28500	40650	39464.13	44.11	0	1944	41116	40882	40466	40232	39816	40675	40025	617	12150	1000	31700	50	1	60095839	23467	55.71	1.23	12	0.08	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	44950	-13.13	20240925	36400	7.28	20241107	44950	-13.13	20240925	36400	7.28	20241107	0.06	N	081660	1000	616 억	26507501	N	N	11	N	N
168	20241202	100615	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	-1450	5	-3.57	1246858850	31447	34.79	41100	41100	39200	52800	28500	40650	39649.53	44.11	0	-1128	41116	40882	40466	40232	39816	40675	40025	617	12150	1000	31700	50	1	60095839	23558	55.92	1.24	12	0.05	701.00	31737.00	44950	20240925	-12.79	36400	20241107	7.69	44950	-12.79	20240925	36400	7.69	20241107	44950	-12.79	20240925	36400	7.69	20241107	0.06	N	081660	1000	616 억	26507501	N	N	11	N	N
169	20241202	090612	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	-1100	5	-2.71	282968350	7009	7.75	41100	41100	39550	52800	28500	40650	40372.14	44.11	0	-1306	41116	40882	40466	40232	39816	40675	40025	617	12150	1000	31700	50	1	60095839	23768	56.42	1.25	12	0.01	701.00	31737.00	44950	20240925	-12.01	36400	20241107	8.65	44950	-12.01	20240925	36400	8.65	20241107	44950	-12.01	20240925	36400	8.65	20241107	0.06	N	081660	1000	616 억	26507501	N	N	11	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History