KissMeData/352820/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161251	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18464054100	95293	62.66	190300	195500	190000	249000	134200	191700	193762.87	19.14	11287	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7970817	N	N	1891	N	N
3	20241231	151235	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18464054100	95293	62.66	190300	195500	190000	249000	134200	191700	193762.87	19.14	11287	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7970817	N	N	1891	N	N
4	20241231	141250	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18464054100	95293	62.66	190300	195500	190000	249000	134200	191700	193762.87	19.14	11287	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7970817	N	N	1891	N	N
5	20241231	131251	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18464054100	95293	62.66	190300	195500	190000	249000	134200	191700	193762.87	19.14	11287	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7970817	N	N	1891	N	N
6	20241231	121250	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18464054100	95293	62.66	190300	195500	190000	249000	134200	191700	193762.87	19.14	11287	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7970817	N	N	1891	N	N
7	20241231	111249	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18464054100	95293	62.66	190300	195500	190000	249000	134200	191700	193762.87	19.14	11287	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7970817	N	N	1891	N	N
8	20241231	101242	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18464054100	95293	62.66	190300	195500	190000	249000	134200	191700	193762.87	19.14	11287	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7970817	N	N	1891	N	N
9	20241231	091245	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18464054100	95293	62.66	190300	195500	190000	249000	134200	191700	193762.87	19.14	11287	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7970817	N	N	1891	N	N
10	20241230	161242	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	193400	1700	2	0.89	18385467300	94887	62.39	190300	195500	190000	249000	134200	191700	193762.87	19.11	0	12714	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80555	42.94	2.76	12	0.23	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.84	N	352820	500	208 억	7959530	N	N	1891	N	N
11	20241230	151246	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	194100	2400	2	1.25	16892038800	87171	57.32	190300	195500	190000	249000	134200	191700	193781.01	19.11	0	12706	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80847	43.10	2.77	12	0.21	4504.00	70090.00	261000	20240111	-25.63	157700	20240923	23.08	261000	-25.63	20240111	157700	23.08	20240923	261000	-25.63	20240111	157700	23.08	20240923	0.84	N	352820	500	208 억	7959530	N	N	646	N	N
12	20241230	141246	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	194800	3100	2	1.62	11605850500	59977	39.44	190300	195200	190000	249000	134200	191700	193505.68	19.11	0	14354	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	81138	43.25	2.78	12	0.14	4504.00	70090.00	261000	20240111	-25.36	157700	20240923	23.53	261000	-25.36	20240111	157700	23.53	20240923	261000	-25.36	20240111	157700	23.53	20240923	0.84	N	352820	500	208 억	7959530	N	N	646	N	N
13	20241230	131247	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	194500	2800	2	1.46	10118412700	52333	34.41	190300	195200	190000	249000	134200	191700	193347.39	19.11	0	14420	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	81013	43.18	2.78	12	0.13	4504.00	70090.00	261000	20240111	-25.48	157700	20240923	23.34	261000	-25.48	20240111	157700	23.34	20240923	261000	-25.48	20240111	157700	23.34	20240923	0.84	N	352820	500	208 억	7959530	N	N	646	N	N
14	20241230	121243	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	194300	2600	2	1.36	9316455100	48206	31.70	190300	195200	190000	249000	134200	191700	193264.11	19.11	0	14036	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80930	43.14	2.77	12	0.12	4504.00	70090.00	261000	20240111	-25.56	157700	20240923	23.21	261000	-25.56	20240111	157700	23.21	20240923	261000	-25.56	20240111	157700	23.21	20240923	0.84	N	352820	500	208 억	7959530	N	N	646	N	N
15	20241230	111243	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	194600	2900	2	1.51	7509921500	38931	25.60	190300	194800	190000	249000	134200	191700	192904.06	19.11	0	10683	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	81055	43.21	2.78	12	0.09	4504.00	70090.00	261000	20240111	-25.44	157700	20240923	23.40	261000	-25.44	20240111	157700	23.40	20240923	261000	-25.44	20240111	157700	23.40	20240923	0.84	N	352820	500	208 억	7959530	N	N	646	N	N
16	20241230	101243	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	192800	1100	2	0.57	3893176600	20261	13.32	190300	193300	190000	249000	134200	191700	192151.75	19.11	0	122	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	80305	42.81	2.75	12	0.05	4504.00	70090.00	261000	20240111	-26.13	157700	20240923	22.26	261000	-26.13	20240111	157700	22.26	20240923	261000	-26.13	20240111	157700	22.26	20240923	0.84	N	352820	500	208 억	7959530	N	N	646	N	N
17	20241230	091246	55	20.00	KOSPI200	오락·문화	N	N	N	Y	40	Y	191900	200	2	0.10	1121628100	5869	3.86	190300	192000	190000	249000	134200	191700	191108.38	19.11	0	1378	197900	194800	192400	189300	186900	193600	188100	208	57300	500	145690	100	1	41652097	79930	42.61	2.74	12	0.01	4504.00	70090.00	261000	20240111	-26.48	157700	20240923	21.69	261000	-26.48	20240111	157700	21.69	20240923	261000	-26.48	20240111	157700	21.69	20240923	0.84	N	352820	500	208 억	7959530	N	N	646	N	N
18	20241227	161239	55	20.00	KOSPI200		N	N	N	Y	40	Y	191700	-3800	5	-1.94	29074863900	151377	128.12	195100	195500	190000	254000	136900	195500	192069.89	19.13	0	-10387	202566	199032	196966	193432	191366	198000	192400	208	58500	500	148580	100	1	41652097	79847	42.56	2.74	12	0.36	4504.00	70090.00	261000	20240111	-26.55	157700	20240923	21.56	261000	-26.55	20240111	157700	21.56	20240923	261000	-26.55	20240111	157700	21.56	20240923	0.84	N	352820	500	208 억	7969585	N	N	646	N	N
19	20241227	151237	55	20.00	KOSPI200		N	N	N	Y	40	Y	191700	-3800	5	-1.94	28338808800	147538	124.87	195100	195500	190000	254000	136900	195500	192078.03	19.13	0	-9323	202566	199032	196966	193432	191366	198000	192400	208	58500	500	148580	100	1	41652097	79847	42.56	2.74	12	0.35	4504.00	70090.00	261000	20240111	-26.55	157700	20240923	21.56	261000	-26.55	20240111	157700	21.56	20240923	261000	-26.55	20240111	157700	21.56	20240923	0.84	N	352820	500	208 억	7969585	N	N	487	N	N
20	20241227	141241	55	20.00	KOSPI200		N	N	N	Y	40	Y	191600	-3900	5	-1.99	26023095400	135450	114.64	195100	195500	190000	254000	136900	195500	192123.26	19.13	0	-13259	202566	199032	196966	193432	191366	198000	192400	208	58500	500	148580	100	1	41652097	79805	42.54	2.73	12	0.33	4504.00	70090.00	261000	20240111	-26.59	157700	20240923	21.50	261000	-26.59	20240111	157700	21.50	20240923	261000	-26.59	20240111	157700	21.50	20240923	0.84	N	352820	500	208 억	7969585	N	N	487	N	N
21	20241227	131238	55	20.00	KOSPI200		N	N	N	Y	40	Y	190500	-5000	5	-2.56	23183614200	120634	102.10	195100	195500	190000	254000	136900	195500	192181.43	19.13	0	-11248	202566	199032	196966	193432	191366	198000	192400	208	58500	500	148580	100	1	41652097	79347	42.30	2.72	12	0.29	4504.00	70090.00	261000	20240111	-27.01	157700	20240923	20.80	261000	-27.01	20240111	157700	20.80	20240923	261000	-27.01	20240111	157700	20.80	20240923	0.84	N	352820	500	208 억	7969585	N	N	487	N	N
22	20241227	121240	55	20.00	KOSPI200		N	N	N	Y	40	Y	190200	-5300	5	-2.71	20043656900	104161	88.15	195100	195500	190000	254000	136900	195500	192429.57	19.13	0	-11373	202566	199032	196966	193432	191366	198000	192400	208	58500	500	148580	100	1	41652097	79222	42.23	2.71	12	0.25	4504.00	70090.00	261000	20240111	-27.13	157700	20240923	20.61	261000	-27.13	20240111	157700	20.61	20240923	261000	-27.13	20240111	157700	20.61	20240923	0.84	N	352820	500	208 억	7969585	N	N	487	N	N
23	20241227	111238	55	20.00	KOSPI200		N	N	N	Y	40	Y	191200	-4300	5	-2.20	16674757200	86482	73.19	195100	195500	190600	254000	136900	195500	192811.88	19.13	0	-7546	202566	199032	196966	193432	191366	198000	192400	208	58500	500	148580	100	1	41652097	79639	42.45	2.73	12	0.21	4504.00	70090.00	261000	20240111	-26.74	157700	20240923	21.24	261000	-26.74	20240111	157700	21.24	20240923	261000	-26.74	20240111	157700	21.24	20240923	0.84	N	352820	500	208 억	7969585	N	N	487	N	N
24	20241227	101237	55	20.00	KOSPI200		N	N	N	Y	40	Y	193600	-1900	5	-0.97	11105996600	57459	48.63	195100	195500	191300	254000	136900	195500	193285.59	19.13	0	252	202566	199032	196966	193432	191366	198000	192400	208	58500	500	148580	100	1	41652097	80638	42.98	2.76	12	0.14	4504.00	70090.00	261000	20240111	-25.82	157700	20240923	22.76	261000	-25.82	20240111	157700	22.76	20240923	261000	-25.82	20240111	157700	22.76	20240923	0.84	N	352820	500	208 억	7969585	N	N	487	N	N
25	20241227	091243	55	20.00	KOSPI200		N	N	N	Y	40	Y	195000	-500	5	-0.26	2576954300	13255	11.22	195100	195500	193500	254000	136900	195500	194413.75	19.13	0	-125	202566	199032	196966	193432	191366	198000	192400	208	58500	500	148580	100	1	41652097	81222	43.29	2.78	12	0.03	4504.00	70090.00	261000	20240111	-25.29	157700	20240923	23.65	261000	-25.29	20240111	157700	23.65	20240923	261000	-25.29	20240111	157700	23.65	20240923	0.84	N	352820	500	208 억	7969585	N	N	487	N	N
26	20241226	161232	55	20.00	KOSPI200		N	N	N	Y	40	Y	195500	0	3	0.00	23095574300	117098	95.25	195800	200500	194900	254000	136900	195500	197241.73	19.11	0	7921	205566	200532	196966	191932	188366	198750	190150	208	58500	500	148580	100	1	41652097	81430	43.41	2.79	12	0.28	4504.00	70090.00	261000	20240111	-25.10	157700	20240923	23.97	261000	-25.10	20240111	157700	23.97	20240923	261000	-25.10	20240111	157700	23.97	20240923	0.86	N	352820	500	208 억	7958794	N	N	460	N	N
27	20241226	151229	55	20.00	KOSPI200		N	N	N	Y	40	Y	195300	-200	5	-0.10	21301868000	107913	87.78	195800	200500	195200	254000	136900	195500	197398.53	19.11	0	5500	205566	200532	196966	191932	188366	198750	190150	208	58500	500	148580	100	1	41652097	81347	43.36	2.79	12	0.26	4504.00	70090.00	261000	20240111	-25.17	157700	20240923	23.84	261000	-25.17	20240111	157700	23.84	20240923	261000	-25.17	20240111	157700	23.84	20240923	0.86	N	352820	500	208 억	7958794	N	N	1214	N	N
28	20241226	141228	55	20.00	KOSPI200		N	N	N	Y	40	Y	196000	500	2	0.26	18344417800	92798	75.48	195800	200500	195200	254000	136900	195500	197681.18	19.11	0	5045	205566	200532	196966	191932	188366	198750	190150	208	58500	500	148580	100	1	41652097	81638	43.52	2.80	12	0.22	4504.00	70090.00	261000	20240111	-24.90	157700	20240923	24.29	261000	-24.90	20240111	157700	24.29	20240923	261000	-24.90	20240111	157700	24.29	20240923	0.86	N	352820	500	208 억	7958794	N	N	1214	N	N
29	20241226	131229	55	20.00	KOSPI200		N	N	N	Y	40	Y	197000	1500	2	0.77	15559614900	78606	63.94	195800	200500	195200	254000	136900	195500	197944.37	19.11	0	7227	205566	200532	196966	191932	188366	198750	190150	208	58500	500	148580	100	1	41652097	82055	43.74	2.81	12	0.19	4504.00	70090.00	261000	20240111	-24.52	157700	20240923	24.92	261000	-24.52	20240111	157700	24.92	20240923	261000	-24.52	20240111	157700	24.92	20240923	0.86	N	352820	500	208 억	7958794	N	N	1214	N	N
30	20241226	121226	55	20.00	KOSPI200		N	N	N	Y	40	Y	197000	1500	2	0.77	14162140200	71514	58.17	195800	200500	195200	254000	136900	195500	198033.12	19.11	0	9646	205566	200532	196966	191932	188366	198750	190150	208	58500	500	148580	100	1	41652097	82055	43.74	2.81	12	0.17	4504.00	70090.00	261000	20240111	-24.52	157700	20240923	24.92	261000	-24.52	20240111	157700	24.92	20240923	261000	-24.52	20240111	157700	24.92	20240923	0.86	N	352820	500	208 억	7958794	N	N	1214	N	N
31	20241226	111225	55	20.00	KOSPI200		N	N	N	Y	40	Y	196900	1400	2	0.72	12583472000	63513	51.66	195800	200500	195200	254000	136900	195500	198124.35	19.11	0	10557	205566	200532	196966	191932	188366	198750	190150	208	58500	500	148580	100	1	41652097	82013	43.72	2.81	12	0.15	4504.00	70090.00	261000	20240111	-24.56	157700	20240923	24.86	261000	-24.56	20240111	157700	24.86	20240923	261000	-24.56	20240111	157700	24.86	20240923	0.86	N	352820	500	208 억	7958794	N	N	1214	N	N
32	20241226	101229	55	20.00	KOSPI200		N	N	N	Y	40	Y	197200	1700	2	0.87	10080011700	50821	41.34	195800	200500	195200	254000	136900	195500	198343.43	19.11	0	12426	205566	200532	196966	191932	188366	198750	190150	208	58500	500	148580	100	1	41652097	82138	43.78	2.81	12	0.12	4504.00	70090.00	261000	20240111	-24.44	157700	20240923	25.05	261000	-24.44	20240111	157700	25.05	20240923	261000	-24.44	20240111	157700	25.05	20240923	0.86	N	352820	500	208 억	7958794	N	N	1214	N	N
33	20241226	091228	55	20.00	KOSPI200		N	N	N	Y	40	Y	197900	2400	2	1.23	2001081700	10176	8.28	195800	198200	195200	254000	136900	195500	196647.18	19.11	0	2215	205566	200532	196966	191932	188366	198750	190150	208	58500	500	148580	100	1	41652097	82429	43.94	2.82	12	0.02	4504.00	70090.00	261000	20240111	-24.18	157700	20240923	25.49	261000	-24.18	20240111	157700	25.49	20240923	261000	-24.18	20240111	157700	25.49	20240923	0.86	N	352820	500	208 억	7958794	N	N	1214	N	N
34	20241224	161228	55	20.00	KOSPI200		N	N	N	Y	40	Y	195500	-4400	5	-2.20	23954227800	122109	116.76	201000	202000	193400	259500	140000	199900	196172.93	19.15	0	-17644	205033	202466	198933	196366	192833	203750	197650	208	59600	500	151920	100	1	41652097	81430	43.41	2.79	12	0.29	4504.00	70090.00	261000	20240111	-25.10	157700	20240923	23.97	261000	-25.10	20240111	157700	23.97	20240923	261000	-25.10	20240111	157700	23.97	20240923	0.85	N	352820	500	208 억	7977742	N	N	1214	N	N
35	20241224	151227	55	20.00	KOSPI200		N	N	N	Y	40	Y	194800	-5100	5	-2.55	22186864200	113084	108.13	201000	202000	193400	259500	140000	199900	196198.08	19.15	0	-16180	205033	202466	198933	196366	192833	203750	197650	208	59600	500	151920	100	1	41652097	81138	43.25	2.78	12	0.27	4504.00	70090.00	261000	20240111	-25.36	157700	20240923	23.53	261000	-25.36	20240111	157700	23.53	20240923	261000	-25.36	20240111	157700	23.53	20240923	0.85	N	352820	500	208 억	7977742	N	N	363	N	N
36	20241224	141224	55	20.00	KOSPI200		N	N	N	Y	40	Y	194400	-5500	5	-2.75	17564868100	89280	85.37	201000	202000	193400	259500	140000	199900	196739.11	19.15	0	-18249	205033	202466	198933	196366	192833	203750	197650	208	59600	500	151920	100	1	41652097	80972	43.16	2.77	12	0.21	4504.00	70090.00	261000	20240111	-25.52	157700	20240923	23.27	261000	-25.52	20240111	157700	23.27	20240923	261000	-25.52	20240111	157700	23.27	20240923	0.85	N	352820	500	208 억	7977742	N	N	363	N	N
37	20241224	131226	55	20.00	KOSPI200		N	N	N	Y	40	Y	196800	-3100	5	-1.55	10471674600	52962	50.64	201000	202000	196500	259500	140000	199900	197720.53	19.15	0	-10821	205033	202466	198933	196366	192833	203750	197650	208	59600	500	151920	100	1	41652097	81971	43.69	2.81	12	0.13	4504.00	70090.00	261000	20240111	-24.60	157700	20240923	24.79	261000	-24.60	20240111	157700	24.79	20240923	261000	-24.60	20240111	157700	24.79	20240923	0.85	N	352820	500	208 억	7977742	N	N	363	N	N
38	20241224	121228	55	20.00	KOSPI200		N	N	N	Y	40	Y	197100	-2800	5	-1.40	8949790700	45231	43.25	201000	202000	196500	259500	140000	199900	197868.51	19.15	0	-10495	205033	202466	198933	196366	192833	203750	197650	208	59600	500	151920	100	1	41652097	82096	43.76	2.81	12	0.11	4504.00	70090.00	261000	20240111	-24.48	157700	20240923	24.98	261000	-24.48	20240111	157700	24.98	20240923	261000	-24.48	20240111	157700	24.98	20240923	0.85	N	352820	500	208 억	7977742	N	N	363	N	N
39	20241224	111227	55	20.00	KOSPI200		N	N	N	Y	40	Y	196800	-3100	5	-1.55	7715340400	38959	37.25	201000	202000	196500	259500	140000	199900	198037.43	19.15	0	-10251	205033	202466	198933	196366	192833	203750	197650	208	59600	500	151920	100	1	41652097	81971	43.69	2.81	12	0.09	4504.00	70090.00	261000	20240111	-24.60	157700	20240923	24.79	261000	-24.60	20240111	157700	24.79	20240923	261000	-24.60	20240111	157700	24.79	20240923	0.85	N	352820	500	208 억	7977742	N	N	363	N	N
40	20241224	101226	55	20.00	KOSPI200		N	N	N	Y	40	Y	196600	-3300	5	-1.65	6269338600	31613	30.23	201000	202000	196500	259500	140000	199900	198315.21	19.15	0	-9340	205033	202466	198933	196366	192833	203750	197650	208	59600	500	151920	100	1	41652097	81888	43.65	2.80	12	0.08	4504.00	70090.00	261000	20240111	-24.67	157700	20240923	24.67	261000	-24.67	20240111	157700	24.67	20240923	261000	-24.67	20240111	157700	24.67	20240923	0.85	N	352820	500	208 억	7977742	N	N	363	N	N
41	20241224	091233	55	20.00	KOSPI200		N	N	N	Y	40	Y	197700	-2200	5	-1.10	2014942900	10120	9.68	201000	202000	197700	259500	140000	199900	199105.03	19.15	0	-2938	205033	202466	198933	196366	192833	203750	197650	208	59600	500	151920	100	1	41652097	82346	43.89	2.82	12	0.02	4504.00	70090.00	261000	20240111	-24.25	157700	20240923	25.36	261000	-24.25	20240111	157700	25.36	20240923	261000	-24.25	20240111	157700	25.36	20240923	0.85	N	352820	500	208 억	7977742	N	N	363	N	N
42	20241223	161217	55	20.00	KOSPI200		N	N	N	Y	40	Y	199900	3200	2	1.63	20751626200	104291	59.08	198000	201500	195400	255500	137700	196700	198977.34	19.22	-1914	14581	206900	201800	198900	193800	190900	200350	192350	208	58800	500	149490	100	1	41652097	83263	44.38	2.85	12	0.25	4504.00	70090.00	261000	20240111	-23.41	157700	20240923	26.76	261000	-23.41	20240111	157700	26.76	20240923	261000	-23.41	20240111	157700	26.76	20240923	0.84	N	352820	500	208 억	8004485	N	N	363	N	N
43	20241223	151221	55	20.00	KOSPI200		N	N	N	Y	40	Y	199900	3200	2	1.63	19665474300	98856	56.00	198000	201500	195400	255500	137700	196700	198930.51	19.22	-1914	14530	206900	201800	198900	193800	190900	200350	192350	208	58800	500	149490	100	1	41652097	83263	44.38	2.85	12	0.24	4504.00	70090.00	261000	20240111	-23.41	157700	20240923	26.76	261000	-23.41	20240111	157700	26.76	20240923	261000	-23.41	20240111	157700	26.76	20240923	0.84	N	352820	500	208 억	8004485	N	N	330	N	N
44	20241223	141217	55	20.00	KOSPI200		N	N	N	Y	40	Y	200500	3800	2	1.93	17254034900	86811	49.18	198000	201500	195400	255500	137700	196700	198754.02	19.22	-1914	13182	206900	201800	198900	193800	190900	200350	192350	208	58800	500	149490	500	1	41652097	83512	44.52	2.86	12	0.21	4504.00	70090.00	261000	20240111	-23.18	157700	20240923	27.14	261000	-23.18	20240111	157700	27.14	20240923	261000	-23.18	20240111	157700	27.14	20240923	0.84	N	352820	500	208 억	8004485	N	N	330	N	N
45	20241223	131216	55	20.00	KOSPI200		N	N	N	Y	40	Y	200000	3300	2	1.68	13993558000	70563	39.97	198000	201000	195400	255500	137700	196700	198312.97	19.22	-1914	10143	206900	201800	198900	193800	190900	200350	192350	208	58800	500	149490	500	1	41652097	83304	44.40	2.85	12	0.17	4504.00	70090.00	261000	20240111	-23.37	157700	20240923	26.82	261000	-23.37	20240111	157700	26.82	20240923	261000	-23.37	20240111	157700	26.82	20240923	0.84	N	352820	500	208 억	8004485	N	N	330	N	N
46	20241223	121220	55	20.00	KOSPI200		N	N	N	Y	40	Y	199500	2800	2	1.42	11981508100	60499	34.27	198000	200500	195400	255500	137700	196700	198044.73	19.22	-1914	5987	206900	201800	198900	193800	190900	200350	192350	208	58800	500	149490	100	1	41652097	83096	44.29	2.85	12	0.15	4504.00	70090.00	261000	20240111	-23.56	157700	20240923	26.51	261000	-23.56	20240111	157700	26.51	20240923	261000	-23.56	20240111	157700	26.51	20240923	0.84	N	352820	500	208 억	8004485	N	N	330	N	N
47	20241223	111215	55	20.00	KOSPI200		N	N	N	Y	40	Y	199900	3200	2	1.63	9961551000	50386	28.54	198000	200500	195400	255500	137700	196700	197704.74	19.22	-1914	4941	206900	201800	198900	193800	190900	200350	192350	208	58800	500	149490	100	1	41652097	83263	44.38	2.85	12	0.12	4504.00	70090.00	261000	20240111	-23.41	157700	20240923	26.76	261000	-23.41	20240111	157700	26.76	20240923	261000	-23.41	20240111	157700	26.76	20240923	0.84	N	352820	500	208 억	8004485	N	N	330	N	N
48	20241223	101209	55	20.00	KOSPI200		N	N	N	Y	40	Y	196900	200	2	0.10	5229265500	26554	15.04	198000	199400	195400	255500	137700	196700	196929.48	19.22	-1914	-2216	206900	201800	198900	193800	190900	200350	192350	208	58800	500	149490	100	1	41652097	82013	43.72	2.81	12	0.06	4504.00	70090.00	261000	20240111	-24.56	157700	20240923	24.86	261000	-24.56	20240111	157700	24.86	20240923	261000	-24.56	20240111	157700	24.86	20240923	0.84	N	352820	500	208 억	8004485	N	N	330	N	N
49	20241223	091215	55	20.00	KOSPI200		N	N	N	Y	40	Y	196500	-200	5	-0.10	1782854700	9028	5.11	198000	199400	195800	255500	137700	196700	197480.58	19.22	-1914	-1885	206900	201800	198900	193800	190900	200350	192350	208	58800	500	149490	100	1	41652097	81846	43.63	2.80	12	0.02	4504.00	70090.00	261000	20240111	-24.71	157700	20240923	24.60	261000	-24.71	20240111	157700	24.60	20240923	261000	-24.71	20240111	157700	24.60	20240923	0.84	N	352820	500	208 억	8004485	N	N	330	N	N
50	20241220	161210	55	20.00	KOSPI200		N	N	N	Y	40	Y	196700	-7300	5	-3.58	34759592100	175428	117.92	202500	204000	196000	265000	143000	204000	198143.49	19.27	-1530	-25522	212200	208100	203400	199300	194600	210150	201350	208	61000	500	155040	100	1	41652097	81930	43.67	2.81	12	0.42	4504.00	70090.00	261000	20240111	-24.64	157700	20240923	24.73	261000	-24.64	20240111	157700	24.73	20240923	261000	-24.64	20240111	157700	24.73	20240923	0.84	N	352820	500	208 억	8025140	N	N	330	N	N
51	20241220	151213	55	20.00	KOSPI200		N	N	N	Y	40	Y	197300	-6700	5	-3.28	31656063100	159664	107.32	202500	204000	196000	265000	143000	204000	198266.72	19.27	-1530	-24213	212200	208100	203400	199300	194600	210150	201350	208	61000	500	155040	100	1	41652097	82180	43.81	2.81	12	0.38	4504.00	70090.00	261000	20240111	-24.41	157700	20240923	25.11	261000	-24.41	20240111	157700	25.11	20240923	261000	-24.41	20240111	157700	25.11	20240923	0.84	N	352820	500	208 억	8025140	N	N	607	N	N
52	20241220	141211	55	20.00	KOSPI200		N	N	N	Y	40	Y	197800	-6200	5	-3.04	27213132100	137101	92.16	202500	204000	196000	265000	143000	204000	198489.63	19.27	-1530	-27015	212200	208100	203400	199300	194600	210150	201350	208	61000	500	155040	100	1	41652097	82388	43.92	2.82	12	0.33	4504.00	70090.00	261000	20240111	-24.21	157700	20240923	25.43	261000	-24.21	20240111	157700	25.43	20240923	261000	-24.21	20240111	157700	25.43	20240923	0.84	N	352820	500	208 억	8025140	N	N	607	N	N
53	20241220	131209	55	20.00	KOSPI200		N	N	N	Y	40	Y	196200	-7800	5	-3.82	23646333900	118968	79.97	202500	204000	196000	265000	143000	204000	198762.09	19.27	-1530	-27414	212200	208100	203400	199300	194600	210150	201350	208	61000	500	155040	100	1	41652097	81721	43.56	2.80	12	0.29	4504.00	70090.00	261000	20240111	-24.83	157700	20240923	24.41	261000	-24.83	20240111	157700	24.41	20240923	261000	-24.83	20240111	157700	24.41	20240923	0.84	N	352820	500	208 억	8025140	N	N	607	N	N
54	20241220	121209	55	20.00	KOSPI200		N	N	N	Y	40	Y	197300	-6700	5	-3.28	20482069300	102892	69.16	202500	204000	196000	265000	143000	204000	199063.72	19.27	-1530	-23730	212200	208100	203400	199300	194600	210150	201350	208	61000	500	155040	100	1	41652097	82180	43.81	2.81	12	0.25	4504.00	70090.00	261000	20240111	-24.41	157700	20240923	25.11	261000	-24.41	20240111	157700	25.11	20240923	261000	-24.41	20240111	157700	25.11	20240923	0.84	N	352820	500	208 억	8025140	N	N	607	N	N
55	20241220	111208	55	20.00	KOSPI200		N	N	N	Y	40	Y	198200	-5800	5	-2.84	17515642900	87895	59.08	202500	204000	196000	265000	143000	204000	199279.12	19.27	-1530	-21200	212200	208100	203400	199300	194600	210150	201350	208	61000	500	155040	100	1	41652097	82554	44.01	2.83	12	0.21	4504.00	70090.00	261000	20240111	-24.06	157700	20240923	25.68	261000	-24.06	20240111	157700	25.68	20240923	261000	-24.06	20240111	157700	25.68	20240923	0.84	N	352820	500	208 억	8025140	N	N	607	N	N
56	20241220	101210	55	20.00	KOSPI200		N	N	N	Y	40	Y	199800	-4200	5	-2.06	9039495800	45084	30.30	202500	204000	199500	265000	143000	204000	200503.33	19.27	-1530	-13233	212200	208100	203400	199300	194600	210150	201350	208	61000	500	155040	100	1	41652097	83221	44.36	2.85	12	0.11	4504.00	70090.00	261000	20240111	-23.45	157700	20240923	26.70	261000	-23.45	20240111	157700	26.70	20240923	261000	-23.45	20240111	157700	26.70	20240923	0.84	N	352820	500	208 억	8025140	N	N	607	N	N
57	20241220	091211	55	20.00	KOSPI200		N	N	N	Y	40	Y	201000	-3000	5	-1.47	1554912500	7716	5.19	202500	204000	200500	265000	143000	204000	201517.63	19.27	-1530	-4520	212200	208100	203400	199300	194600	210150	201350	208	61000	500	155040	500	1	41652097	83721	44.63	2.87	12	0.02	4504.00	70090.00	261000	20240111	-22.99	157700	20240923	27.46	261000	-22.99	20240111	157700	27.46	20240923	261000	-22.99	20240111	157700	27.46	20240923	0.84	N	352820	500	208 억	8025140	N	N	607	N	N
58	20241219	161206	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	0	3	0.00	30087559200	148235	173.37	199300	207500	198700	265000	143000	204000	202968.66	19.26	0	-8044	208000	206000	203500	201500	199000	207000	202500	208	61000	500	155040	500	1	41652097	84970	45.29	2.91	12	0.36	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.82	N	352820	500	208 억	8023551	N	N	605	N	N
59	20241219	151204	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	0	3	0.00	29042961700	143115	167.39	199300	207500	198700	265000	143000	204000	202934.43	19.26	0	-8061	208000	206000	203500	201500	199000	207000	202500	208	61000	500	155040	500	1	41652097	84970	45.29	2.91	12	0.34	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.82	N	352820	500	208 억	8023551	N	N	151	N	N
60	20241219	141206	55	20.00	KOSPI200		N	N	N	Y	40	Y	205000	1000	2	0.49	25671195200	126633	148.11	199300	207500	198700	265000	143000	204000	202721.20	19.26	0	-3657	208000	206000	203500	201500	199000	207000	202500	208	61000	500	155040	500	1	41652097	85387	45.52	2.92	12	0.30	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	261000	-21.46	20240111	157700	29.99	20240923	261000	-21.46	20240111	157700	29.99	20240923	0.82	N	352820	500	208 억	8023551	N	N	151	N	N
61	20241219	131205	55	20.00	KOSPI200		N	N	N	Y	40	Y	205500	1500	2	0.74	22247837200	109942	128.59	199300	207500	198700	265000	143000	204000	202359.75	19.26	0	-946	208000	206000	203500	201500	199000	207000	202500	208	61000	500	155040	500	1	41652097	85595	45.63	2.93	12	0.26	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	261000	-21.26	20240111	157700	30.31	20240923	261000	-21.26	20240111	157700	30.31	20240923	0.82	N	352820	500	208 억	8023551	N	N	151	N	N
62	20241219	121208	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	0	3	0.00	17652057200	87581	102.43	199300	205000	198700	265000	143000	204000	201551.19	19.26	0	145	208000	206000	203500	201500	199000	207000	202500	208	61000	500	155040	500	1	41652097	84970	45.29	2.91	12	0.21	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.82	N	352820	500	208 억	8023551	N	N	151	N	N
63	20241219	111204	55	20.00	KOSPI200		N	N	N	Y	40	Y	202500	-1500	5	-0.74	14521062200	72174	84.41	199300	204500	198700	265000	143000	204000	201195.16	19.26	0	45	208000	206000	203500	201500	199000	207000	202500	208	61000	500	155040	500	1	41652097	84345	44.96	2.89	12	0.17	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	261000	-22.41	20240111	157700	28.41	20240923	261000	-22.41	20240111	157700	28.41	20240923	0.82	N	352820	500	208 억	8023551	N	N	151	N	N
64	20241219	101157	55	20.00	KOSPI200		N	N	N	Y	40	Y	202500	-1500	5	-0.74	10502569200	52393	61.28	199300	202500	198700	265000	143000	204000	200457.42	19.26	0	451	208000	206000	203500	201500	199000	207000	202500	208	61000	500	155040	500	1	41652097	84345	44.96	2.89	12	0.13	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	261000	-22.41	20240111	157700	28.41	20240923	261000	-22.41	20240111	157700	28.41	20240923	0.82	N	352820	500	208 억	8023551	N	N	151	N	N
65	20241219	091208	55	20.00	KOSPI200		N	N	N	Y	40	Y	199600	-4400	5	-2.16	4234932800	21183	24.78	199300	201500	198700	265000	143000	204000	199921.10	19.26	0	-1680	208000	206000	203500	201500	199000	207000	202500	208	61000	500	155040	100	1	41652097	83138	44.32	2.85	12	0.05	4504.00	70090.00	261000	20240111	-23.52	157700	20240923	26.57	261000	-23.52	20240111	157700	26.57	20240923	261000	-23.52	20240111	157700	26.57	20240923	0.82	N	352820	500	208 억	8023551	N	N	151	N	N
66	20241218	161201	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	1500	2	0.74	17255121000	84991	64.60	202000	205500	201000	263000	142000	202500	203021.91	19.25	0	3915	212166	207332	204166	199332	196166	205750	197750	208	60500	500	153900	500	1	41652097	84970	45.29	2.91	12	0.20	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.82	N	352820	500	208 억	8019720	N	N	151	N	N
67	20241218	151205	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	1500	2	0.74	16357654000	80592	61.25	202000	205500	201000	263000	142000	202500	202968.71	19.25	0	4606	212166	207332	204166	199332	196166	205750	197750	208	60500	500	153900	500	1	41652097	84970	45.29	2.91	12	0.19	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.82	N	352820	500	208 억	8019720	N	N	172	N	N
68	20241218	141201	55	20.00	KOSPI200		N	N	N	Y	40	Y	203000	500	2	0.25	13095628000	64622	49.12	202000	205500	201000	263000	142000	202500	202649.69	19.25	0	5342	212166	207332	204166	199332	196166	205750	197750	208	60500	500	153900	500	1	41652097	84554	45.07	2.90	12	0.16	4504.00	70090.00	261000	20240111	-22.22	157700	20240923	28.73	261000	-22.22	20240111	157700	28.73	20240923	261000	-22.22	20240111	157700	28.73	20240923	0.82	N	352820	500	208 억	8019720	N	N	172	N	N
69	20241218	131204	55	20.00	KOSPI200		N	N	N	Y	40	Y	203000	500	2	0.25	10973195000	54153	41.16	202000	205500	201000	263000	142000	202500	202633.19	19.25	0	3120	212166	207332	204166	199332	196166	205750	197750	208	60500	500	153900	500	1	41652097	84554	45.07	2.90	12	0.13	4504.00	70090.00	261000	20240111	-22.22	157700	20240923	28.73	261000	-22.22	20240111	157700	28.73	20240923	261000	-22.22	20240111	157700	28.73	20240923	0.82	N	352820	500	208 억	8019720	N	N	172	N	N
70	20241218	121156	55	20.00	KOSPI200		N	N	N	Y	40	Y	202500	0	3	0.00	9140026500	45108	34.28	202000	205500	201000	263000	142000	202500	202625.40	19.25	0	2913	212166	207332	204166	199332	196166	205750	197750	208	60500	500	153900	500	1	41652097	84345	44.96	2.89	12	0.11	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	261000	-22.41	20240111	157700	28.41	20240923	261000	-22.41	20240111	157700	28.41	20240923	0.82	N	352820	500	208 억	8019720	N	N	172	N	N
71	20241218	111156	55	20.00	KOSPI200		N	N	N	Y	40	Y	203000	500	2	0.25	6898636500	34061	25.89	202000	205500	201000	263000	142000	202500	202537.70	19.25	0	-23	212166	207332	204166	199332	196166	205750	197750	208	60500	500	153900	500	1	41652097	84554	45.07	2.90	12	0.08	4504.00	70090.00	261000	20240111	-22.22	157700	20240923	28.73	261000	-22.22	20240111	157700	28.73	20240923	261000	-22.22	20240111	157700	28.73	20240923	0.82	N	352820	500	208 억	8019720	N	N	172	N	N
72	20241218	101203	55	20.00	KOSPI200		N	N	N	Y	40	Y	202000	-500	5	-0.25	4514817500	22270	16.93	202000	205500	201000	263000	142000	202500	202730.93	19.25	0	-760	212166	207332	204166	199332	196166	205750	197750	208	60500	500	153900	500	1	41652097	84137	44.85	2.88	12	0.05	4504.00	70090.00	261000	20240111	-22.61	157700	20240923	28.09	261000	-22.61	20240111	157700	28.09	20240923	261000	-22.61	20240111	157700	28.09	20240923	0.82	N	352820	500	208 억	8019720	N	N	172	N	N
73	20241218	091207	55	20.00	KOSPI200		N	N	N	Y	40	Y	203500	1000	2	0.49	867339500	4276	3.25	202000	204000	201500	263000	142000	202500	202839.06	19.25	0	-747	212166	207332	204166	199332	196166	205750	197750	208	60500	500	153900	500	1	41652097	84762	45.18	2.90	12	0.01	4504.00	70090.00	261000	20240111	-22.03	157700	20240923	29.04	261000	-22.03	20240111	157700	29.04	20240923	261000	-22.03	20240111	157700	29.04	20240923	0.82	N	352820	500	208 억	8019720	N	N	172	N	N
74	20241217	161159	55	20.00	KOSPI200		N	N	N	Y	40	Y	202500	-2500	5	-1.22	26814858000	131184	135.79	204500	209000	201000	266500	143500	205000	204407.73	19.36	-2580	-4286	211000	208000	205500	202500	200000	206750	201250	208	61500	500	155800	500	1	41652097	84345	44.96	2.89	12	0.31	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	261000	-22.41	20240111	157700	28.41	20240923	261000	-22.41	20240111	157700	28.41	20240923	0.80	N	352820	500	208 억	8064458	N	N	172	N	N
75	20241217	151203	55	20.00	KOSPI200		N	N	N	Y	40	Y	202500	-2500	5	-1.22	23805021000	116341	120.42	204500	209000	201000	266500	143500	205000	204614.20	19.36	-2580	-4923	211000	208000	205500	202500	200000	206750	201250	208	61500	500	155800	500	1	41652097	84345	44.96	2.89	12	0.28	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	261000	-22.41	20240111	157700	28.41	20240923	261000	-22.41	20240111	157700	28.41	20240923	0.80	N	352820	500	208 억	8064458	N	N	87	N	N
76	20241217	141154	55	20.00	KOSPI200		N	N	N	Y	40	Y	202000	-3000	5	-1.46	19895246000	96982	100.39	204500	209000	202000	266500	143500	205000	205143.70	19.36	-2580	-8355	211000	208000	205500	202500	200000	206750	201250	208	61500	500	155800	500	1	41652097	84137	44.85	2.88	12	0.23	4504.00	70090.00	261000	20240111	-22.61	157700	20240923	28.09	261000	-22.61	20240111	157700	28.09	20240923	261000	-22.61	20240111	157700	28.09	20240923	0.80	N	352820	500	208 억	8064458	N	N	87	N	N
77	20241217	131150	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	-1000	5	-0.49	16660988000	81041	83.89	204500	209000	203000	266500	143500	205000	205587.15	19.36	-2580	-6113	211000	208000	205500	202500	200000	206750	201250	208	61500	500	155800	500	1	41652097	84970	45.29	2.91	12	0.19	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.80	N	352820	500	208 억	8064458	N	N	87	N	N
78	20241217	121119	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	-1000	5	-0.49	14629392000	71080	73.57	204500	209000	203000	266500	143500	205000	205815.87	19.36	-2580	-5849	211000	208000	205500	202500	200000	206750	201250	208	61500	500	155800	500	1	41652097	84970	45.29	2.91	12	0.17	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.80	N	352820	500	208 억	8064458	N	N	87	N	N
79	20241217	111138	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	-1000	5	-0.49	12392862500	60171	62.28	204500	209000	203000	266500	143500	205000	205960.72	19.36	-2580	-7070	211000	208000	205500	202500	200000	206750	201250	208	61500	500	155800	500	1	41652097	84970	45.29	2.91	12	0.14	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.80	N	352820	500	208 억	8064458	N	N	87	N	N
80	20241217	101144	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	-1000	5	-0.49	10212540000	49505	51.24	204500	209000	203000	266500	143500	205000	206293.10	19.36	-2580	-4601	211000	208000	205500	202500	200000	206750	201250	208	61500	500	155800	500	1	41652097	84970	45.29	2.91	12	0.12	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.80	N	352820	500	208 억	8064458	N	N	87	N	N
81	20241217	091201	55	20.00	KOSPI200		N	N	N	Y	40	Y	208000	3000	2	1.46	4112900000	19928	20.63	204500	209000	203000	266500	143500	205000	206388.00	19.36	-2580	1337	211000	208000	205500	202500	200000	206750	201250	208	61500	500	155800	500	1	41652097	86636	46.18	2.97	12	0.05	4504.00	70090.00	261000	20240111	-20.31	157700	20240923	31.90	261000	-20.31	20240111	157700	31.90	20240923	261000	-20.31	20240111	157700	31.90	20240923	0.80	N	352820	500	208 억	8064458	N	N	87	N	N
82	20241216	161150	55	20.00	KOSPI200		N	N	N	Y	40	Y	205000	-500	5	-0.24	19792424500	96343	42.36	207500	208500	203000	267000	144000	205500	205437.97	19.40	-1560	-8295	215433	210466	203033	198066	190633	212950	200550	208	61500	500	156180	500	1	41652097	85387	45.52	2.92	12	0.23	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	261000	-21.46	20240111	157700	29.99	20240923	261000	-21.46	20240111	157700	29.99	20240923	0.79	N	352820	500	208 억	8079469	N	N	87	N	N
83	20241216	151200	55	20.00	KOSPI200		N	N	N	Y	40	Y	205000	-500	5	-0.24	18289226500	89009	39.14	207500	208500	203000	267000	144000	205500	205476.15	19.40	-1560	-7803	215433	210466	203033	198066	190633	212950	200550	208	61500	500	156180	500	1	41652097	85387	45.52	2.92	12	0.21	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	261000	-21.46	20240111	157700	29.99	20240923	261000	-21.46	20240111	157700	29.99	20240923	0.79	N	352820	500	208 억	8079469	N	N	720	N	N
84	20241216	141158	55	20.00	KOSPI200		N	N	N	Y	40	Y	205500	0	3	0.00	16899752000	82223	36.15	207500	208500	203000	267000	144000	205500	205535.58	19.40	-1560	-8233	215433	210466	203033	198066	190633	212950	200550	208	61500	500	156180	500	1	41652097	85595	45.63	2.93	12	0.20	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	261000	-21.26	20240111	157700	30.31	20240923	261000	-21.26	20240111	157700	30.31	20240923	0.79	N	352820	500	208 억	8079469	N	N	720	N	N
85	20241216	131200	55	20.00	KOSPI200		N	N	N	Y	40	Y	205500	0	3	0.00	15236102000	74104	32.58	207500	208500	203000	267000	144000	205500	205604.31	19.40	-1560	-8507	215433	210466	203033	198066	190633	212950	200550	208	61500	500	156180	500	1	41652097	85595	45.63	2.93	12	0.18	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	261000	-21.26	20240111	157700	30.31	20240923	261000	-21.26	20240111	157700	30.31	20240923	0.79	N	352820	500	208 억	8079469	N	N	720	N	N
86	20241216	121158	55	20.00	KOSPI200		N	N	N	Y	40	Y	206000	500	2	0.24	14155607500	68849	30.27	207500	208500	203000	267000	144000	205500	205603.68	19.40	-1560	-8240	215433	210466	203033	198066	190633	212950	200550	208	61500	500	156180	500	1	41652097	85803	45.74	2.94	12	0.17	4504.00	70090.00	261000	20240111	-21.07	157700	20240923	30.63	261000	-21.07	20240111	157700	30.63	20240923	261000	-21.07	20240111	157700	30.63	20240923	0.79	N	352820	500	208 억	8079469	N	N	720	N	N
87	20241216	111158	55	20.00	KOSPI200		N	N	N	Y	40	Y	206000	500	2	0.24	12786831000	62190	27.35	207500	208500	203000	267000	144000	205500	205609.12	19.40	-1560	-7614	215433	210466	203033	198066	190633	212950	200550	208	61500	500	156180	500	1	41652097	85803	45.74	2.94	12	0.15	4504.00	70090.00	261000	20240111	-21.07	157700	20240923	30.63	261000	-21.07	20240111	157700	30.63	20240923	261000	-21.07	20240111	157700	30.63	20240923	0.79	N	352820	500	208 억	8079469	N	N	720	N	N
88	20241216	101200	55	20.00	KOSPI200		N	N	N	Y	40	Y	204000	-1500	5	-0.73	10186398000	49486	21.76	207500	208500	203500	267000	144000	205500	205844.04	19.40	-1560	-9229	215433	210466	203033	198066	190633	212950	200550	208	61500	500	156180	500	1	41652097	84970	45.29	2.91	12	0.12	4504.00	70090.00	261000	20240111	-21.84	157700	20240923	29.36	261000	-21.84	20240111	157700	29.36	20240923	261000	-21.84	20240111	157700	29.36	20240923	0.79	N	352820	500	208 억	8079469	N	N	720	N	N
89	20241216	091200	55	20.00	KOSPI200		N	N	N	Y	40	Y	206500	1000	2	0.49	3439355500	16663	7.33	207500	207500	204500	267000	144000	205500	206406.74	19.40	-1560	-6390	215433	210466	203033	198066	190633	212950	200550	208	61500	500	156180	500	1	41652097	86012	45.85	2.95	12	0.04	4504.00	70090.00	261000	20240111	-20.88	157700	20240923	30.94	261000	-20.88	20240111	157700	30.94	20240923	261000	-20.88	20240111	157700	30.94	20240923	0.79	N	352820	500	208 억	8079469	N	N	720	N	N
90	20241213	161150	55	20.00	KOSPI200		N	N	N	Y	40	Y	205500	8400	2	4.26	46186762500	226101	88.44	196100	208000	195600	256000	138000	197100	204273.26	19.32	-2190	41349	200300	198700	195500	193900	190700	199500	194700	208	58900	500	149790	500	1	41652097	85595	45.63	2.93	12	0.54	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	261000	-21.26	20240111	157700	30.31	20240923	261000	-21.26	20240111	157700	30.31	20240923	0.75	N	352820	500	208 억	8047948	N	N	720	N	N
91	20241213	151156	55	20.00	KOSPI200		N	N	N	Y	40	Y	204500	7400	2	3.75	43847252000	214707	83.99	196100	208000	195600	256000	138000	197100	204219.21	19.32	-2190	40053	200300	198700	195500	193900	190700	199500	194700	208	58900	500	149790	500	1	41652097	85179	45.40	2.92	12	0.52	4504.00	70090.00	261000	20240111	-21.65	157700	20240923	29.68	261000	-21.65	20240111	157700	29.68	20240923	261000	-21.65	20240111	157700	29.68	20240923	0.75	N	352820	500	208 억	8047948	N	N	193	N	N
92	20241213	141156	55	20.00	KOSPI200		N	N	N	Y	40	Y	205000	7900	2	4.01	40965525000	200627	78.48	196100	208000	195600	256000	138000	197100	204187.71	19.32	-2190	39196	200300	198700	195500	193900	190700	199500	194700	208	58900	500	149790	500	1	41652097	85387	45.52	2.92	12	0.48	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	261000	-21.46	20240111	157700	29.99	20240923	261000	-21.46	20240111	157700	29.99	20240923	0.75	N	352820	500	208 억	8047948	N	N	193	N	N
93	20241213	131157	55	20.00	KOSPI200		N	N	N	Y	40	Y	205000	7900	2	4.01	37830224500	185360	72.51	196100	208000	195600	256000	138000	197100	204090.78	19.32	-2190	38105	200300	198700	195500	193900	190700	199500	194700	208	58900	500	149790	500	1	41652097	85387	45.52	2.92	12	0.45	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	261000	-21.46	20240111	157700	29.99	20240923	261000	-21.46	20240111	157700	29.99	20240923	0.75	N	352820	500	208 억	8047948	N	N	193	N	N
94	20241213	121156	55	20.00	KOSPI200		N	N	N	Y	40	Y	206000	8900	2	4.52	35370327000	173405	67.83	196100	208000	195600	256000	138000	197100	203975.48	19.32	-2190	36557	200300	198700	195500	193900	190700	199500	194700	208	58900	500	149790	500	1	41652097	85803	45.74	2.94	12	0.42	4504.00	70090.00	261000	20240111	-21.07	157700	20240923	30.63	261000	-21.07	20240111	157700	30.63	20240923	261000	-21.07	20240111	157700	30.63	20240923	0.75	N	352820	500	208 억	8047948	N	N	193	N	N
95	20241213	111154	55	20.00	KOSPI200		N	N	N	Y	40	Y	205500	8400	2	4.26	33131611000	162523	63.57	196100	208000	195600	256000	138000	197100	203858.23	19.32	-2190	36082	200300	198700	195500	193900	190700	199500	194700	208	58900	500	149790	500	1	41652097	85595	45.63	2.93	12	0.39	4504.00	70090.00	261000	20240111	-21.26	157700	20240923	30.31	261000	-21.26	20240111	157700	30.31	20240923	261000	-21.26	20240111	157700	30.31	20240923	0.75	N	352820	500	208 억	8047948	N	N	193	N	N
96	20241213	101146	55	20.00	KOSPI200		N	N	N	Y	40	Y	205000	7900	2	4.01	28339531000	139144	54.43	196100	208000	195600	256000	138000	197100	203670.80	19.32	-2190	29536	200300	198700	195500	193900	190700	199500	194700	208	58900	500	149790	500	1	41652097	85387	45.52	2.92	12	0.33	4504.00	70090.00	261000	20240111	-21.46	157700	20240923	29.99	261000	-21.46	20240111	157700	29.99	20240923	261000	-21.46	20240111	157700	29.99	20240923	0.75	N	352820	500	208 억	8047948	N	N	193	N	N
97	20241213	091148	55	20.00	KOSPI200		N	N	N	Y	40	Y	202500	5400	2	2.74	8286444000	41365	16.18	196100	203000	195600	256000	138000	197100	200325.48	19.32	-2190	11233	200300	198700	195500	193900	190700	199500	194700	208	58900	500	149790	500	1	41652097	84345	44.96	2.89	12	0.10	4504.00	70090.00	261000	20240111	-22.41	157700	20240923	28.41	261000	-22.41	20240111	157700	28.41	20240923	261000	-22.41	20240111	157700	28.41	20240923	0.75	N	352820	500	208 억	8047948	N	N	193	N	N
98	20241212	161154	55	20.00	KOSPI200		N	N	N	Y	40	Y	197100	2900	2	1.49	49505005800	253171	130.06	194600	197100	192300	252000	136000	194200	195538.51	19.42	0	-38024	202533	198366	195633	191466	188733	197000	190100	208	57800	500	147590	100	1	41652097	82096	43.76	2.81	12	0.61	4504.00	70090.00	261000	20240111	-24.48	157700	20240923	24.98	261000	-24.48	20240111	157700	24.98	20240923	261000	-24.48	20240111	157700	24.98	20240923	0.79	N	352820	500	208 억	8090695	N	N	193	N	N
99	20241212	151148	55	20.00	KOSPI200		N	N	N	Y	40	Y	195500	1300	2	0.67	27484220600	141410	72.64	194600	196500	192300	252000	136000	194200	194358.40	19.42	0	-30588	202533	198366	195633	191466	188733	197000	190100	208	57800	500	147590	100	1	41652097	81430	43.41	2.79	12	0.34	4504.00	70090.00	261000	20240111	-25.10	157700	20240923	23.97	261000	-25.10	20240111	157700	23.97	20240923	261000	-25.10	20240111	157700	23.97	20240923	0.79	N	352820	500	208 억	8090695	N	N	384	N	N
100	20241212	141146	55	20.00	KOSPI200		N	N	N	Y	40	Y	193800	-400	5	-0.21	24326995800	125171	64.30	194600	196500	192300	252000	136000	194200	194350.10	19.42	0	-30742	202533	198366	195633	191466	188733	197000	190100	208	57800	500	147590	100	1	41652097	80722	43.03	2.77	12	0.30	4504.00	70090.00	261000	20240111	-25.75	157700	20240923	22.89	261000	-25.75	20240111	157700	22.89	20240923	261000	-25.75	20240111	157700	22.89	20240923	0.79	N	352820	500	208 억	8090695	N	N	384	N	N
101	20241212	131134	55	20.00	KOSPI200		N	N	N	Y	40	Y	193800	-400	5	-0.21	21548300400	110845	56.94	194600	196500	192300	252000	136000	194200	194400.29	19.42	0	-29003	202533	198366	195633	191466	188733	197000	190100	208	57800	500	147590	100	1	41652097	80722	43.03	2.77	12	0.27	4504.00	70090.00	261000	20240111	-25.75	157700	20240923	22.89	261000	-25.75	20240111	157700	22.89	20240923	261000	-25.75	20240111	157700	22.89	20240923	0.79	N	352820	500	208 억	8090695	N	N	384	N	N
102	20241212	121128	55	20.00	KOSPI200		N	N	N	Y	40	Y	193800	-400	5	-0.21	18645054600	95856	49.24	194600	196500	192300	252000	136000	194200	194511.09	19.42	0	-23704	202533	198366	195633	191466	188733	197000	190100	208	57800	500	147590	100	1	41652097	80722	43.03	2.77	12	0.23	4504.00	70090.00	261000	20240111	-25.75	157700	20240923	22.89	261000	-25.75	20240111	157700	22.89	20240923	261000	-25.75	20240111	157700	22.89	20240923	0.79	N	352820	500	208 억	8090695	N	N	384	N	N
103	20241212	111139	55	20.00	KOSPI200		N	N	N	Y	40	Y	194500	300	2	0.15	15620107800	80266	41.23	194600	196500	192300	252000	136000	194200	194604.29	19.42	0	-19996	202533	198366	195633	191466	188733	197000	190100	208	57800	500	147590	100	1	41652097	81013	43.18	2.78	12	0.19	4504.00	70090.00	261000	20240111	-25.48	157700	20240923	23.34	261000	-25.48	20240111	157700	23.34	20240923	261000	-25.48	20240111	157700	23.34	20240923	0.79	N	352820	500	208 억	8090695	N	N	384	N	N
104	20241212	101136	55	20.00	KOSPI200		N	N	N	Y	40	Y	193700	-500	5	-0.26	11133217500	57140	29.35	194600	196500	192300	252000	136000	194200	194841.06	19.42	0	-13652	202533	198366	195633	191466	188733	197000	190100	208	57800	500	147590	100	1	41652097	80680	43.01	2.76	12	0.14	4504.00	70090.00	261000	20240111	-25.79	157700	20240923	22.83	261000	-25.79	20240111	157700	22.83	20240923	261000	-25.79	20240111	157700	22.83	20240923	0.79	N	352820	500	208 억	8090695	N	N	384	N	N
105	20241212	091147	55	20.00	KOSPI200		N	N	N	Y	40	Y	194600	400	2	0.21	3158658700	16239	8.34	194600	195500	192300	252000	136000	194200	194510.68	19.42	0	-3566	202533	198366	195633	191466	188733	197000	190100	208	57800	500	147590	100	1	41652097	81055	43.21	2.78	12	0.04	4504.00	70090.00	261000	20240111	-25.44	157700	20240923	23.40	261000	-25.44	20240111	157700	23.40	20240923	261000	-25.44	20240111	157700	23.40	20240923	0.79	N	352820	500	208 억	8090695	N	N	384	N	N
106	20241211	161141	55	20.00	KOSPI200		N	N	N	Y	40	Y	194200	-3200	5	-1.62	37870704100	193641	71.49	197400	199800	192900	256500	138200	197400	195574.26	19.58	1200	-34987	207066	202232	194666	189832	182266	204650	192250	208	59100	500	150020	100	1	41652097	80888	43.12	2.77	12	0.46	4504.00	70090.00	261000	20240111	-25.59	157700	20240923	23.15	261000	-25.59	20240111	157700	23.15	20240923	261000	-25.59	20240111	157700	23.15	20240923	0.77	N	352820	500	208 억	8157318	N	N	384	N	N
107	20241211	151104	55	20.00	KOSPI200		N	N	N	Y	40	Y	194200	-3200	5	-1.62	36492693400	186545	68.87	197400	199800	192900	256500	138200	197400	195624.00	19.58	1200	-35329	207066	202232	194666	189832	182266	204650	192250	208	59100	500	150020	100	1	41652097	80888	43.12	2.77	12	0.45	4504.00	70090.00	261000	20240111	-25.59	157700	20240923	23.15	261000	-25.59	20240111	157700	23.15	20240923	261000	-25.59	20240111	157700	23.15	20240923	0.77	N	352820	500	208 억	8157318	N	N	354	N	N
108	20241211	141149	55	20.00	KOSPI200		N	N	N	Y	40	Y	193900	-3500	5	-1.77	29953230800	152752	56.39	197400	199800	193600	256500	138200	197400	196090.53	19.58	1200	-31573	207066	202232	194666	189832	182266	204650	192250	208	59100	500	150020	100	1	41652097	80763	43.05	2.77	12	0.37	4504.00	70090.00	261000	20240111	-25.71	157700	20240923	22.95	261000	-25.71	20240111	157700	22.95	20240923	261000	-25.71	20240111	157700	22.95	20240923	0.77	N	352820	500	208 억	8157318	N	N	354	N	N
109	20241211	131150	55	20.00	KOSPI200		N	N	N	Y	40	Y	194100	-3300	5	-1.67	27236757500	138749	51.22	197400	199800	193600	256500	138200	197400	196302.31	19.58	1200	-30121	207066	202232	194666	189832	182266	204650	192250	208	59100	500	150020	100	1	41652097	80847	43.10	2.77	12	0.33	4504.00	70090.00	261000	20240111	-25.63	157700	20240923	23.08	261000	-25.63	20240111	157700	23.08	20240923	261000	-25.63	20240111	157700	23.08	20240923	0.77	N	352820	500	208 억	8157318	N	N	354	N	N
110	20241211	121152	55	20.00	KOSPI200		N	N	N	Y	40	Y	194100	-3300	5	-1.67	24644292200	125420	46.30	197400	199800	193600	256500	138200	197400	196494.06	19.58	1200	-28994	207066	202232	194666	189832	182266	204650	192250	208	59100	500	150020	100	1	41652097	80847	43.10	2.77	12	0.30	4504.00	70090.00	261000	20240111	-25.63	157700	20240923	23.08	261000	-25.63	20240111	157700	23.08	20240923	261000	-25.63	20240111	157700	23.08	20240923	0.77	N	352820	500	208 억	8157318	N	N	354	N	N
111	20241211	111147	55	20.00	KOSPI200		N	N	N	Y	40	Y	194200	-3200	5	-1.62	20905696600	106154	39.19	197400	199800	194000	256500	138200	197400	196937.40	19.58	1200	-24669	207066	202232	194666	189832	182266	204650	192250	208	59100	500	150020	100	1	41652097	80888	43.12	2.77	12	0.25	4504.00	70090.00	261000	20240111	-25.59	157700	20240923	23.15	261000	-25.59	20240111	157700	23.15	20240923	261000	-25.59	20240111	157700	23.15	20240923	0.77	N	352820	500	208 억	8157318	N	N	354	N	N
112	20241211	101148	55	20.00	KOSPI200		N	N	N	Y	40	Y	196500	-900	5	-0.46	13431683900	67977	25.10	197400	199800	195600	256500	138200	197400	197591.62	19.58	1200	-13424	207066	202232	194666	189832	182266	204650	192250	208	59100	500	150020	100	1	41652097	81846	43.63	2.80	12	0.16	4504.00	70090.00	261000	20240111	-24.71	157700	20240923	24.60	261000	-24.71	20240111	157700	24.60	20240923	261000	-24.71	20240111	157700	24.60	20240923	0.77	N	352820	500	208 억	8157318	N	N	354	N	N
113	20241211	091153	55	20.00	KOSPI200		N	N	N	Y	40	Y	198600	1200	2	0.61	4435336100	22327	8.24	197400	199800	196400	256500	138200	197400	198653.92	19.58	1200	-2770	207066	202232	194666	189832	182266	204650	192250	208	59100	500	150020	100	1	41652097	82721	44.09	2.83	12	0.05	4504.00	70090.00	261000	20240111	-23.91	157700	20240923	25.94	261000	-23.91	20240111	157700	25.94	20240923	261000	-23.91	20240111	157700	25.94	20240923	0.77	N	352820	500	208 억	8157318	N	N	354	N	N
114	20241210	161137	55	20.00	KOSPI200		N	N	N	Y	40	Y	197400	12100	2	6.53	52949516400	270213	110.84	187100	199500	187100	240500	129800	185300	195953.53	19.53	-2220	12819	193300	189300	185200	181200	177100	191300	183200	208	55200	500	140820	100	1	41652097	82221	43.83	2.82	12	0.65	4504.00	70090.00	261000	20240111	-24.37	157700	20240923	25.17	261000	-24.37	20240111	157700	25.17	20240923	261000	-24.37	20240111	157700	25.17	20240923	0.78	N	352820	500	208 억	8134409	N	N	354	N	N
115	20241210	151140	55	20.00	KOSPI200		N	N	N	Y	40	Y	196900	11600	2	6.26	50174496600	256144	105.07	187100	199500	187100	240500	129800	185300	195884.44	19.53	-2220	12983	193300	189300	185200	181200	177100	191300	183200	208	55200	500	140820	100	1	41652097	82013	43.72	2.81	12	0.61	4504.00	70090.00	261000	20240111	-24.56	157700	20240923	24.86	261000	-24.56	20240111	157700	24.86	20240923	261000	-24.56	20240111	157700	24.86	20240923	0.78	N	352820	500	208 억	8134409	N	N	538	N	N
116	20241210	141139	55	20.00	KOSPI200		N	N	N	Y	40	Y	198700	13400	2	7.23	45453919300	232326	95.30	187100	199500	187100	240500	129800	185300	195647.68	19.53	-2220	20518	193300	189300	185200	181200	177100	191300	183200	208	55200	500	140820	100	1	41652097	82763	44.12	2.83	12	0.56	4504.00	70090.00	261000	20240111	-23.87	157700	20240923	26.00	261000	-23.87	20240111	157700	26.00	20240923	261000	-23.87	20240111	157700	26.00	20240923	0.78	N	352820	500	208 억	8134409	N	N	538	N	N
117	20241210	131142	55	20.00	KOSPI200		N	N	N	Y	40	Y	199300	14000	2	7.56	41836930400	214127	87.84	187100	199500	187100	240500	129800	185300	195384.29	19.53	-2220	23719	193300	189300	185200	181200	177100	191300	183200	208	55200	500	140820	100	1	41652097	83013	44.25	2.84	12	0.51	4504.00	70090.00	261000	20240111	-23.64	157700	20240923	26.38	261000	-23.64	20240111	157700	26.38	20240923	261000	-23.64	20240111	157700	26.38	20240923	0.78	N	352820	500	208 억	8134409	N	N	538	N	N
118	20241210	121139	55	20.00	KOSPI200		N	N	N	Y	40	Y	198400	13100	2	7.07	37814738100	193891	79.54	187100	199500	187100	240500	129800	185300	195031.51	19.53	-2220	22234	193300	189300	185200	181200	177100	191300	183200	208	55200	500	140820	100	1	41652097	82638	44.05	2.83	12	0.47	4504.00	70090.00	261000	20240111	-23.98	157700	20240923	25.81	261000	-23.98	20240111	157700	25.81	20240923	261000	-23.98	20240111	157700	25.81	20240923	0.78	N	352820	500	208 억	8134409	N	N	538	N	N
119	20241210	111139	55	20.00	KOSPI200		N	N	N	Y	40	Y	198300	13000	2	7.02	32635019000	167847	68.85	187100	198900	187100	240500	129800	185300	194433.79	19.53	-2220	18558	193300	189300	185200	181200	177100	191300	183200	208	55200	500	140820	100	1	41652097	82596	44.03	2.83	12	0.40	4504.00	70090.00	261000	20240111	-24.02	157700	20240923	25.75	261000	-24.02	20240111	157700	25.75	20240923	261000	-24.02	20240111	157700	25.75	20240923	0.78	N	352820	500	208 억	8134409	N	N	538	N	N
120	20241210	101140	55	20.00	KOSPI200		N	N	N	Y	40	Y	196500	11200	2	6.04	22277383300	115433	47.35	187100	196900	187100	240500	129800	185300	192990.53	19.53	-2220	14929	193300	189300	185200	181200	177100	191300	183200	208	55200	500	140820	100	1	41652097	81846	43.63	2.80	12	0.28	4504.00	70090.00	261000	20240111	-24.71	157700	20240923	24.60	261000	-24.71	20240111	157700	24.60	20240923	261000	-24.71	20240111	157700	24.60	20240923	0.78	N	352820	500	208 억	8134409	N	N	538	N	N
121	20241210	091147	55	20.00	KOSPI200		N	N	N	Y	40	Y	192000	6700	2	3.62	5946546200	31203	12.80	187100	192400	187100	240500	129800	185300	190578.13	19.53	-2220	7395	193300	189300	185200	181200	177100	191300	183200	208	55200	500	140820	100	1	41652097	79972	42.63	2.74	12	0.07	4504.00	70090.00	261000	20240111	-26.44	157700	20240923	21.75	261000	-26.44	20240111	157700	21.75	20240923	261000	-26.44	20240111	157700	21.75	20240923	0.78	N	352820	500	208 억	8134409	N	N	538	N	N
122	20241209	161136	55	20.00	KOSPI200		N	N	N	Y	40	Y	185300	-3700	5	-1.96	44967679100	242444	113.14	184000	189200	181100	245500	132300	189000	185476.38	19.60	-3060	-13587	194866	191932	188166	185232	181466	190050	183350	208	56500	500	143640	100	1	41652097	77181	41.14	2.64	12	0.58	4504.00	70090.00	261000	20240111	-29.00	157700	20240923	17.50	261000	-29.00	20240111	157700	17.50	20240923	261000	-29.00	20240111	157700	17.50	20240923	0.76	N	352820	500	208 억	8165367	N	N	538	N	N
123	20241209	151138	55	20.00	KOSPI200		N	N	N	Y	40	Y	185800	-3200	5	-1.69	42580158300	229566	107.13	184000	189200	181100	245500	132300	189000	185480.31	19.60	-3060	-15349	194866	191932	188166	185232	181466	190050	183350	208	56500	500	143640	100	1	41652097	77390	41.25	2.65	12	0.55	4504.00	70090.00	261000	20240111	-28.81	157700	20240923	17.82	261000	-28.81	20240111	157700	17.82	20240923	261000	-28.81	20240111	157700	17.82	20240923	0.76	N	352820	500	208 억	8165367	N	N	545	N	N
124	20241209	141137	55	20.00	KOSPI200		N	N	N	Y	40	Y	187900	-1100	5	-0.58	38011120300	205091	95.71	184000	189200	181100	245500	132300	189000	185336.88	19.60	-3060	-11645	194866	191932	188166	185232	181466	190050	183350	208	56500	500	143640	100	1	41652097	78264	41.72	2.68	12	0.49	4504.00	70090.00	261000	20240111	-28.01	157700	20240923	19.15	261000	-28.01	20240111	157700	19.15	20240923	261000	-28.01	20240111	157700	19.15	20240923	0.76	N	352820	500	208 억	8165367	N	N	545	N	N
125	20241209	131141	55	20.00	KOSPI200		N	N	N	Y	40	Y	186100	-2900	5	-1.53	32420906500	175167	81.75	184000	189200	181100	245500	132300	189000	185084.51	19.60	-3060	-10297	194866	191932	188166	185232	181466	190050	183350	208	56500	500	143640	100	1	41652097	77515	41.32	2.66	12	0.42	4504.00	70090.00	261000	20240111	-28.70	157700	20240923	18.01	261000	-28.70	20240111	157700	18.01	20240923	261000	-28.70	20240111	157700	18.01	20240923	0.76	N	352820	500	208 억	8165367	N	N	545	N	N
126	20241209	121136	55	20.00	KOSPI200		N	N	N	Y	40	Y	186100	-2900	5	-1.53	27872332400	150654	70.31	184000	189200	181100	245500	132300	189000	185007.51	19.60	-3060	-12989	194866	191932	188166	185232	181466	190050	183350	208	56500	500	143640	100	1	41652097	77515	41.32	2.66	12	0.36	4504.00	70090.00	261000	20240111	-28.70	157700	20240923	18.01	261000	-28.70	20240111	157700	18.01	20240923	261000	-28.70	20240111	157700	18.01	20240923	0.76	N	352820	500	208 억	8165367	N	N	545	N	N
127	20241209	111137	55	20.00	KOSPI200		N	N	N	Y	40	Y	185700	-3300	5	-1.75	25005862400	135201	63.09	184000	189200	181100	245500	132300	189000	184951.65	19.60	-3060	-10552	194866	191932	188166	185232	181466	190050	183350	208	56500	500	143640	100	1	41652097	77348	41.23	2.65	12	0.32	4504.00	70090.00	261000	20240111	-28.85	157700	20240923	17.76	261000	-28.85	20240111	157700	17.76	20240923	261000	-28.85	20240111	157700	17.76	20240923	0.76	N	352820	500	208 억	8165367	N	N	545	N	N
128	20241209	101134	55	20.00	KOSPI200		N	N	N	Y	40	Y	186800	-2200	5	-1.16	18567195400	100829	47.05	184000	187100	181100	245500	132300	189000	184142.84	19.60	-3060	-3438	194866	191932	188166	185232	181466	190050	183350	208	56500	500	143640	100	1	41652097	77806	41.47	2.67	12	0.24	4504.00	70090.00	261000	20240111	-28.43	157700	20240923	18.45	261000	-28.43	20240111	157700	18.45	20240923	261000	-28.43	20240111	157700	18.45	20240923	0.76	N	352820	500	208 억	8165367	N	N	545	N	N
129	20241209	091128	55	20.00	KOSPI200		N	N	N	Y	40	Y	185300	-3700	5	-1.96	6394488900	34610	16.15	184000	186700	183600	245500	132300	189000	184751.91	19.60	-3060	4434	194866	191932	188166	185232	181466	190050	183350	208	56500	500	143640	100	1	41652097	77181	41.14	2.64	12	0.08	4504.00	70090.00	261000	20240111	-29.00	157700	20240923	17.50	261000	-29.00	20240111	157700	17.50	20240923	261000	-29.00	20240111	157700	17.50	20240923	0.76	N	352820	500	208 억	8165367	N	N	545	N	N
130	20241206	161127	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189000	-1400	5	-0.74	40138723900	212905	93.11	189500	191100	184400	247500	133300	190400	188527.54	19.71	0	-33582	200933	195666	192633	187366	184333	194150	185850	208	57100	500	144700	100	1	41652097	78722	41.96	2.70	12	0.51	4504.00	70090.00	261000	20240111	-27.59	157700	20240923	19.85	261000	-27.59	20240111	157700	19.85	20240923	261000	-27.59	20240111	157700	19.85	20240923	0.79	N	352820	500	208 억	8209205	N	N	545	N	N
131	20241206	151131	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	-1800	5	-0.95	38512780300	204295	89.35	189500	191100	184400	247500	133300	190400	188515.53	19.71	0	-32965	200933	195666	192633	187366	184333	194150	185850	208	57100	500	144700	100	1	41652097	78556	41.87	2.69	12	0.49	4504.00	70090.00	261000	20240111	-27.74	157700	20240923	19.59	261000	-27.74	20240111	157700	19.59	20240923	261000	-27.74	20240111	157700	19.59	20240923	0.79	N	352820	500	208 억	8209205	N	N	1096	N	N
132	20241206	141128	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	-1800	5	-0.95	34049218700	180686	79.02	189500	191100	184400	247500	133300	190400	188444.14	19.71	0	-30766	200933	195666	192633	187366	184333	194150	185850	208	57100	500	144700	100	1	41652097	78556	41.87	2.69	12	0.43	4504.00	70090.00	261000	20240111	-27.74	157700	20240923	19.59	261000	-27.74	20240111	157700	19.59	20240923	261000	-27.74	20240111	157700	19.59	20240923	0.79	N	352820	500	208 억	8209205	N	N	1096	N	N
133	20241206	131129	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188300	-2100	5	-1.10	30672427300	162780	71.19	189500	191100	184400	247500	133300	190400	188428.72	19.71	0	-26642	200933	195666	192633	187366	184333	194150	185850	208	57100	500	144700	100	1	41652097	78431	41.81	2.69	12	0.39	4504.00	70090.00	261000	20240111	-27.85	157700	20240923	19.40	261000	-27.85	20240111	157700	19.40	20240923	261000	-27.85	20240111	157700	19.40	20240923	0.79	N	352820	500	208 억	8209205	N	N	1096	N	N
134	20241206	121120	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188300	-2100	5	-1.10	28371946100	150566	65.85	189500	191100	184400	247500	133300	190400	188435.28	19.71	0	-23261	200933	195666	192633	187366	184333	194150	185850	208	57100	500	144700	100	1	41652097	78431	41.81	2.69	12	0.36	4504.00	70090.00	261000	20240111	-27.85	157700	20240923	19.40	261000	-27.85	20240111	157700	19.40	20240923	261000	-27.85	20240111	157700	19.40	20240923	0.79	N	352820	500	208 억	8209205	N	N	1096	N	N
135	20241206	111119	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187800	-2600	5	-1.37	24494483600	130005	56.86	189500	191100	184400	247500	133300	190400	188411.86	19.71	0	-20542	200933	195666	192633	187366	184333	194150	185850	208	57100	500	144700	100	1	41652097	78223	41.70	2.68	12	0.31	4504.00	70090.00	261000	20240111	-28.05	157700	20240923	19.09	261000	-28.05	20240111	157700	19.09	20240923	261000	-28.05	20240111	157700	19.09	20240923	0.79	N	352820	500	208 억	8209205	N	N	1096	N	N
136	20241206	101119	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190900	500	2	0.26	12109296700	63911	27.95	189500	191100	187800	247500	133300	190400	189471.24	19.71	0	-13654	200933	195666	192633	187366	184333	194150	185850	208	57100	500	144700	100	1	41652097	79514	42.38	2.72	12	0.15	4504.00	70090.00	261000	20240111	-26.86	157700	20240923	21.05	261000	-26.86	20240111	157700	21.05	20240923	261000	-26.86	20240111	157700	21.05	20240923	0.79	N	352820	500	208 억	8209205	N	N	1096	N	N
137	20241206	091129	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188900	-1500	5	-0.79	4089075400	21674	9.48	189500	190800	187800	247500	133300	190400	188662.70	19.71	0	-4995	200933	195666	192633	187366	184333	194150	185850	208	57100	500	144700	100	1	41652097	78681	41.94	2.70	12	0.05	4504.00	70090.00	261000	20240111	-27.62	157700	20240923	19.78	261000	-27.62	20240111	157700	19.78	20240923	261000	-27.62	20240111	157700	19.78	20240923	0.79	N	352820	500	208 억	8209205	N	N	1096	N	N
138	20241205	161105	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190400	-6400	5	-3.25	43616621800	226876	68.09	196700	197900	189600	255500	137800	196800	192250.25	19.83	-3000	-52165	206600	201700	198600	193700	190600	200150	192150	208	58700	500	149560	100	1	41652097	79306	42.27	2.72	12	0.54	4504.00	70090.00	261000	20240111	-27.05	157700	20240923	20.74	261000	-27.05	20240111	157700	20.74	20240923	261000	-27.05	20240111	157700	20.74	20240923	0.79	N	352820	500	208 억	8258785	N	N	1096	N	N
139	20241205	151113	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190100	-6700	5	-3.40	41494492800	215722	64.75	196700	197900	189600	255500	137800	196800	192351.70	19.83	-3000	-52610	206600	201700	198600	193700	190600	200150	192150	208	58700	500	149560	100	1	41652097	79181	42.21	2.71	12	0.52	4504.00	70090.00	261000	20240111	-27.16	157700	20240923	20.55	261000	-27.16	20240111	157700	20.55	20240923	261000	-27.16	20240111	157700	20.55	20240923	0.79	N	352820	500	208 억	8258785	N	N	357	N	N
140	20241205	141057	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191000	-5800	5	-2.95	33383551900	173079	51.95	196700	197900	190500	255500	137800	196800	192880.43	19.83	-3000	-41601	206600	201700	198600	193700	190600	200150	192150	208	58700	500	149560	100	1	41652097	79556	42.41	2.73	12	0.42	4504.00	70090.00	261000	20240111	-26.82	157700	20240923	21.12	261000	-26.82	20240111	157700	21.12	20240923	261000	-26.82	20240111	157700	21.12	20240923	0.79	N	352820	500	208 억	8258785	N	N	357	N	N
141	20241205	131109	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190800	-6000	5	-3.05	27782808900	143755	43.15	196700	197900	190800	255500	137800	196800	193264.99	19.83	-3000	-42041	206600	201700	198600	193700	190600	200150	192150	208	58700	500	149560	100	1	41652097	79472	42.36	2.72	12	0.35	4504.00	70090.00	261000	20240111	-26.90	157700	20240923	20.99	261000	-26.90	20240111	157700	20.99	20240923	261000	-26.90	20240111	157700	20.99	20240923	0.79	N	352820	500	208 억	8258785	N	N	357	N	N
142	20241205	121107	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191800	-5000	5	-2.54	22862697300	118038	35.43	196700	197900	191200	255500	137800	196800	193689.30	19.83	-3000	-37399	206600	201700	198600	193700	190600	200150	192150	208	58700	500	149560	100	1	41652097	79889	42.58	2.74	12	0.28	4504.00	70090.00	261000	20240111	-26.51	157700	20240923	21.62	261000	-26.51	20240111	157700	21.62	20240923	261000	-26.51	20240111	157700	21.62	20240923	0.79	N	352820	500	208 억	8258785	N	N	357	N	N
143	20241205	111106	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192500	-4300	5	-2.18	19374859900	99893	29.98	196700	197900	191200	255500	137800	196800	193956.13	19.83	-3000	-28976	206600	201700	198600	193700	190600	200150	192150	208	58700	500	149560	100	1	41652097	80180	42.74	2.75	12	0.24	4504.00	70090.00	261000	20240111	-26.25	157700	20240923	22.07	261000	-26.25	20240111	157700	22.07	20240923	261000	-26.25	20240111	157700	22.07	20240923	0.79	N	352820	500	208 억	8258785	N	N	357	N	N
144	20241205	101105	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192800	-4000	5	-2.03	15685891200	80772	24.24	196700	197900	191200	255500	137800	196800	194199.61	19.83	-3000	-23390	206600	201700	198600	193700	190600	200150	192150	208	58700	500	149560	100	1	41652097	80305	42.81	2.75	12	0.19	4504.00	70090.00	261000	20240111	-26.13	157700	20240923	22.26	261000	-26.13	20240111	157700	22.26	20240923	261000	-26.13	20240111	157700	22.26	20240923	0.79	N	352820	500	208 억	8258785	N	N	357	N	N
145	20241205	091112	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196200	-600	5	-0.30	3720170200	18922	5.68	196700	197900	195300	255500	137800	196800	196605.55	19.83	-3000	-2544	206600	201700	198600	193700	190600	200150	192150	208	58700	500	149560	100	1	41652097	81721	43.56	2.80	12	0.05	4504.00	70090.00	261000	20240111	-24.83	157700	20240923	24.41	261000	-24.83	20240111	157700	24.41	20240923	261000	-24.83	20240111	157700	24.41	20240923	0.79	N	352820	500	208 억	8258785	N	N	357	N	N
146	20241204	161046	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196800	-2500	5	-1.25	65962464600	332262	74.19	197000	203500	195500	259000	139600	199300	198526.88	19.95	0	-44850	207233	203266	197033	193066	186833	205250	195050	208	59700	500	151460	100	1	41652097	81971	43.69	2.81	12	0.80	4504.00	70090.00	261000	20240111	-24.60	157700	20240923	24.79	261000	-24.60	20240111	157700	24.79	20240923	261000	-24.60	20240111	157700	24.79	20240923	0.77	N	352820	500	208 억	8310535	N	N	356	N	N
147	20241204	151049	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197300	-2000	5	-1.00	63211461300	318296	71.07	197000	203500	195500	259000	139600	199300	198593.32	19.95	0	-40087	207233	203266	197033	193066	186833	205250	195050	208	59700	500	151460	100	1	41652097	82180	43.81	2.81	12	0.76	4504.00	70090.00	261000	20240111	-24.41	157700	20240923	25.11	261000	-24.41	20240111	157700	25.11	20240923	261000	-24.41	20240111	157700	25.11	20240923	0.77	N	352820	500	208 억	8310535	N	N	446	N	N
148	20241204	141051	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197500	-1800	5	-0.90	55935320200	281439	62.84	197000	203500	195500	259000	139600	199300	198747.58	19.95	0	-35130	207233	203266	197033	193066	186833	205250	195050	208	59700	500	151460	100	1	41652097	82263	43.85	2.82	12	0.68	4504.00	70090.00	261000	20240111	-24.33	157700	20240923	25.24	261000	-24.33	20240111	157700	25.24	20240923	261000	-24.33	20240111	157700	25.24	20240923	0.77	N	352820	500	208 억	8310535	N	N	446	N	N
149	20241204	131044	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197800	-1500	5	-0.75	50578280200	254287	56.78	197000	203500	195500	259000	139600	199300	198902.34	19.95	0	-26670	207233	203266	197033	193066	186833	205250	195050	208	59700	500	151460	100	1	41652097	82388	43.92	2.82	12	0.61	4504.00	70090.00	261000	20240111	-24.21	157700	20240923	25.43	261000	-24.21	20240111	157700	25.43	20240923	261000	-24.21	20240111	157700	25.43	20240923	0.77	N	352820	500	208 억	8310535	N	N	446	N	N
150	20241204	121039	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196300	-3000	5	-1.51	45324871500	227598	50.82	197000	203500	195500	259000	139600	199300	199144.42	19.95	0	-18112	207233	203266	197033	193066	186833	205250	195050	208	59700	500	151460	100	1	41652097	81763	43.58	2.80	12	0.55	4504.00	70090.00	261000	20240111	-24.79	157700	20240923	24.48	261000	-24.79	20240111	157700	24.48	20240923	261000	-24.79	20240111	157700	24.48	20240923	0.77	N	352820	500	208 억	8310535	N	N	446	N	N
151	20241204	111028	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198000	-1300	5	-0.65	39749445000	199329	44.50	197000	203500	195500	259000	139600	199300	199416.27	19.95	0	-11639	207233	203266	197033	193066	186833	205250	195050	208	59700	500	151460	100	1	41652097	82471	43.96	2.82	12	0.48	4504.00	70090.00	261000	20240111	-24.14	157700	20240923	25.55	261000	-24.14	20240111	157700	25.55	20240923	261000	-24.14	20240111	157700	25.55	20240923	0.77	N	352820	500	208 억	8310535	N	N	446	N	N
152	20241204	101031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	1200	2	0.60	30997307100	155263	34.67	197000	203500	195500	259000	139600	199300	199643.88	19.95	0	840	207233	203266	197033	193066	186833	205250	195050	208	59700	500	151460	500	1	41652097	83512	44.52	2.86	12	0.37	4504.00	70090.00	261000	20240111	-23.18	157700	20240923	27.14	261000	-23.18	20240111	157700	27.14	20240923	261000	-23.18	20240111	157700	27.14	20240923	0.77	N	352820	500	208 억	8310535	N	N	446	N	N
153	20241204	091051	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	3700	2	1.86	13606667200	68283	15.25	197000	203500	195500	259000	139600	199300	199268.74	19.95	0	4225	207233	203266	197033	193066	186833	205250	195050	208	59700	500	151460	500	1	41652097	84554	45.07	2.90	12	0.16	4504.00	70090.00	261000	20240111	-22.22	157700	20240923	28.73	261000	-22.22	20240111	157700	28.73	20240923	261000	-22.22	20240111	157700	28.73	20240923	0.77	N	352820	500	208 억	8310535	N	N	446	N	N
154	20241203	161136	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199300	9500	2	5.01	87806302800	446907	94.40	195400	201000	190800	246500	132900	189800	196471.42	20.07	0	-43399	200200	195000	191500	186300	182800	193250	184550	208	56700	500	144240	100	1	41652097	83013	44.25	2.84	12	1.07	4504.00	70090.00	261000	20240111	-23.64	157700	20240923	26.38	261000	-23.64	20240111	157700	26.38	20240923	261000	-23.64	20240111	157700	26.38	20240923	0.72	N	352820	500	208 억	8358929	N	N	446	N	N
155	20241203	151218	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199200	9400	2	4.95	85496165500	435315	91.95	195400	201000	190800	246500	132900	189800	196401.81	20.07	0	-42872	200200	195000	191500	186300	182800	193250	184550	208	56700	500	144240	100	1	41652097	82971	44.23	2.84	12	1.05	4504.00	70090.00	261000	20240111	-23.68	157700	20240923	26.32	261000	-23.68	20240111	157700	26.32	20240923	261000	-23.68	20240111	157700	26.32	20240923	0.72	N	352820	500	208 억	8358929	N	N	877	N	N
156	20241203	141154	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198500	8700	2	4.58	74639944000	380857	80.45	195400	201000	190800	246500	132900	189800	195980.12	20.07	0	-34015	200200	195000	191500	186300	182800	193250	184550	208	56700	500	144240	100	1	41652097	82679	44.07	2.83	12	0.91	4504.00	70090.00	261000	20240111	-23.95	157700	20240923	25.87	261000	-23.95	20240111	157700	25.87	20240923	261000	-23.95	20240111	157700	25.87	20240923	0.72	N	352820	500	208 억	8358929	N	N	877	N	N
157	20241203	131154	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197800	8000	2	4.21	68470484400	349778	73.88	195400	201000	190800	246500	132900	189800	195755.38	20.07	0	-30771	200200	195000	191500	186300	182800	193250	184550	208	56700	500	144240	100	1	41652097	82388	43.92	2.82	12	0.84	4504.00	70090.00	261000	20240111	-24.21	157700	20240923	25.43	261000	-24.21	20240111	157700	25.43	20240923	261000	-24.21	20240111	157700	25.43	20240923	0.72	N	352820	500	208 억	8358929	N	N	877	N	N
158	20241203	121213	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197600	7800	2	4.11	61878374200	316468	66.85	195400	201000	190800	246500	132900	189800	195529.40	20.07	0	-23500	200200	195000	191500	186300	182800	193250	184550	208	56700	500	144240	100	1	41652097	82305	43.87	2.82	12	0.76	4504.00	70090.00	261000	20240111	-24.29	157700	20240923	25.30	261000	-24.29	20240111	157700	25.30	20240923	261000	-24.29	20240111	157700	25.30	20240923	0.72	N	352820	500	208 억	8358929	N	N	877	N	N
159	20241203	111144	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196900	7100	2	3.74	54688118100	279993	59.14	195400	201000	190800	246500	132900	189800	195321.05	20.07	0	-22665	200200	195000	191500	186300	182800	193250	184550	208	56700	500	144240	100	1	41652097	82013	43.72	2.81	12	0.67	4504.00	70090.00	261000	20240111	-24.56	157700	20240923	24.86	261000	-24.56	20240111	157700	24.86	20240923	261000	-24.56	20240111	157700	24.86	20240923	0.72	N	352820	500	208 억	8358929	N	N	877	N	N
160	20241203	101133	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191200	1400	2	0.74	43382188400	221852	46.86	195400	201000	190800	246500	132900	189800	195547.54	20.07	0	-17526	200200	195000	191500	186300	182800	193250	184550	208	56700	500	144240	100	1	41652097	79639	42.45	2.73	12	0.53	4504.00	70090.00	261000	20240111	-26.74	157700	20240923	21.24	261000	-26.74	20240111	157700	21.24	20240923	261000	-26.74	20240111	157700	21.24	20240923	0.72	N	352820	500	208 억	8358929	N	N	877	N	N
161	20241203	091122	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196100	6300	2	3.32	19247321000	97262	20.54	195400	201000	195300	246500	132900	189800	197897.64	20.07	0	12836	200200	195000	191500	186300	182800	193250	184550	208	56700	500	144240	100	1	41652097	81680	43.54	2.80	12	0.23	4504.00	70090.00	261000	20240111	-24.87	157700	20240923	24.35	261000	-24.87	20240111	157700	24.35	20240923	261000	-24.87	20240111	157700	24.35	20240923	0.72	N	352820	500	208 억	8358929	N	N	877	N	N
162	20241202	161103	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189800	-5400	5	-2.77	90249123900	469668	64.87	193100	196700	188000	253500	136700	195200	192161.21	20.14	0	-36689	203800	199500	194400	190100	185000	201650	192250	208	58300	500	148350	100	1	41652097	79056	42.14	2.71	12	1.13	4504.00	70090.00	261000	20240111	-27.28	157700	20240923	20.36	261000	-27.28	20240111	157700	20.36	20240923	261000	-27.28	20240111	157700	20.36	20240923	0.68	N	352820	500	208 억	8386801	N	N	877	N	N
163	20241202	151259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190100	-5100	5	-2.61	85468726300	444495	61.39	193100	196700	188000	253500	136700	195200	192282.61	20.14	0	-39870	203800	199500	194400	190100	185000	201650	192250	208	58300	500	148350	100	1	41652097	79181	42.21	2.71	12	1.07	4504.00	70090.00	261000	20240111	-27.16	157700	20240923	20.55	261000	-27.16	20240111	157700	20.55	20240923	261000	-27.16	20240111	157700	20.55	20240923	0.68	N	352820	500	208 억	8386801	N	N	1928	N	N
164	20241202	141151	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191700	-3500	5	-1.79	74039960600	384644	53.12	193100	196700	188000	253500	136700	195200	192489.41	20.14	0	-41861	203800	199500	194400	190100	185000	201650	192250	208	58300	500	148350	100	1	41652097	79847	42.56	2.74	12	0.92	4504.00	70090.00	261000	20240111	-26.55	157700	20240923	21.56	261000	-26.55	20240111	157700	21.56	20240923	261000	-26.55	20240111	157700	21.56	20240923	0.68	N	352820	500	208 억	8386801	N	N	1928	N	N
165	20241202	131118	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	-1300	5	-0.67	63848996100	331842	45.83	193100	196700	188000	253500	136700	195200	192407.63	20.14	0	-35259	203800	199500	194400	190100	185000	201650	192250	208	58300	500	148350	100	1	41652097	80763	43.05	2.77	12	0.80	4504.00	70090.00	261000	20240111	-25.71	157700	20240923	22.95	261000	-25.71	20240111	157700	22.95	20240923	261000	-25.71	20240111	157700	22.95	20240923	0.68	N	352820	500	208 억	8386801	N	N	1928	N	N
166	20241202	121152	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194500	-700	5	-0.36	58521974500	304381	42.04	193100	196700	188000	253500	136700	195200	192265.31	20.14	0	-30765	203800	199500	194400	190100	185000	201650	192250	208	58300	500	148350	100	1	41652097	81013	43.18	2.78	12	0.73	4504.00	70090.00	261000	20240111	-25.48	157700	20240923	23.34	261000	-25.48	20240111	157700	23.34	20240923	261000	-25.48	20240111	157700	23.34	20240923	0.68	N	352820	500	208 억	8386801	N	N	1928	N	N
167	20241202	111046	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194100	-1100	5	-0.56	52294628700	272425	37.62	193100	196700	188000	253500	136700	195200	191959.45	20.14	0	-25828	203800	199500	194400	190100	185000	201650	192250	208	58300	500	148350	100	1	41652097	80847	43.10	2.77	12	0.65	4504.00	70090.00	261000	20240111	-25.63	157700	20240923	23.08	261000	-25.63	20240111	157700	23.08	20240923	261000	-25.63	20240111	157700	23.08	20240923	0.68	N	352820	500	208 억	8386801	N	N	1928	N	N
168	20241202	101056	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194400	-800	5	-0.41	43435187300	226783	31.32	193100	196700	188000	253500	136700	195200	191527.16	20.14	0	-15208	203800	199500	194400	190100	185000	201650	192250	208	58300	500	148350	100	1	41652097	80972	43.16	2.77	12	0.54	4504.00	70090.00	261000	20240111	-25.52	157700	20240923	23.27	261000	-25.52	20240111	157700	23.27	20240923	261000	-25.52	20240111	157700	23.27	20240923	0.68	N	352820	500	208 억	8386801	N	N	1928	N	N
169	20241202	091051	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188200	-7000	5	-3.59	16922584400	89117	12.31	193100	194300	188000	253500	136700	195200	189890.39	20.14	0	-13383	203800	199500	194400	190100	185000	201650	192250	208	58300	500	148350	100	1	41652097	78389	41.79	2.69	12	0.21	4504.00	70090.00	261000	20240111	-27.89	157700	20240923	19.34	261000	-27.89	20240111	157700	19.34	20240923	261000	-27.89	20240111	157700	19.34	20240923	0.68	N	352820	500	208 억	8386801	N	N	1928	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History