KissMeData/028050/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6047409390	363035	81.80	16500	16880	16420	21450	11550	16500	16658.35	45.99	-5489	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.19	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90135110	N	N	24503	N	N
3	20241231	150414	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6047409390	363035	81.80	16500	16880	16420	21450	11550	16500	16658.35	45.99	-5489	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.19	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90135110	N	N	24503	N	N
4	20241231	140412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6047409390	363035	81.80	16500	16880	16420	21450	11550	16500	16658.35	45.99	-5489	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.19	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90135110	N	N	24503	N	N
5	20241231	130412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6047409390	363035	81.80	16500	16880	16420	21450	11550	16500	16658.35	45.99	-5489	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.19	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90135110	N	N	24503	N	N
6	20241231	120412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6047409390	363035	81.80	16500	16880	16420	21450	11550	16500	16658.35	45.99	-5489	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.19	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90135110	N	N	24503	N	N
7	20241231	110412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6047409390	363035	81.80	16500	16880	16420	21450	11550	16500	16658.35	45.99	-5489	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.19	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90135110	N	N	24503	N	N
8	20241231	100405	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6047409390	363035	81.80	16500	16880	16420	21450	11550	16500	16658.35	45.99	-5489	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.19	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90135110	N	N	24503	N	N
9	20241231	090413	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6047409390	363035	81.80	16500	16880	16420	21450	11550	16500	16658.35	45.99	-5489	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.19	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90135110	N	N	24503	N	N
10	20241230	160410	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16550	50	2	0.30	6028125780	361870	81.53	16500	16880	16420	21450	11550	16500	16658.35	45.99	0	32997	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32438	4.30	0.93	12	0.18	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	29300	-43.52	20240730	16300	1.53	20241209	29300	-43.52	20240730	16300	1.53	20241209	0.70	N	028050	5000	9800 억	90140599	N	N	24503	N	N
11	20241230	150413	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16630	130	2	0.79	4823202970	289240	65.17	16500	16880	16420	21450	11550	16500	16675.45	45.99	0	34946	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32595	4.32	0.94	12	0.15	3846.00	17721.00	29300	20240730	-43.24	16300	20241209	2.02	29300	-43.24	20240730	16300	2.02	20241209	29300	-43.24	20240730	16300	2.02	20241209	0.70	N	028050	5000	9800 억	90140599	N	N	3457	N	N
12	20241230	140412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16570	70	2	0.42	3967678860	237807	53.58	16500	16880	16420	21450	11550	16500	16684.46	45.99	0	18096	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32477	4.31	0.94	12	0.12	3846.00	17721.00	29300	20240730	-43.45	16300	20241209	1.66	29300	-43.45	20240730	16300	1.66	20241209	29300	-43.45	20240730	16300	1.66	20241209	0.70	N	028050	5000	9800 억	90140599	N	N	3457	N	N
13	20241230	130412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16560	60	2	0.36	3268401520	195626	44.08	16500	16880	16420	21450	11550	16500	16707.42	45.99	0	12180	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32458	4.31	0.93	12	0.10	3846.00	17721.00	29300	20240730	-43.48	16300	20241209	1.60	29300	-43.48	20240730	16300	1.60	20241209	29300	-43.48	20240730	16300	1.60	20241209	0.70	N	028050	5000	9800 억	90140599	N	N	3457	N	N
14	20241230	120410	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16580	80	2	0.48	2856603430	170775	38.48	16500	16880	16420	21450	11550	16500	16727.32	45.99	0	3785	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32497	4.31	0.94	12	0.09	3846.00	17721.00	29300	20240730	-43.41	16300	20241209	1.72	29300	-43.41	20240730	16300	1.72	20241209	29300	-43.41	20240730	16300	1.72	20241209	0.70	N	028050	5000	9800 억	90140599	N	N	3457	N	N
15	20241230	110412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16760	260	2	1.58	2422729090	144754	32.61	16500	16880	16420	21450	11550	16500	16736.90	45.99	0	6727	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32850	4.36	0.95	12	0.07	3846.00	17721.00	29300	20240730	-42.80	16300	20241209	2.82	29300	-42.80	20240730	16300	2.82	20241209	29300	-42.80	20240730	16300	2.82	20241209	0.70	N	028050	5000	9800 억	90140599	N	N	3457	N	N
16	20241230	100412	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16800	300	2	1.82	1687317600	100964	22.75	16500	16880	16420	21450	11550	16500	16712.11	45.99	0	13210	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32928	4.37	0.95	12	0.05	3846.00	17721.00	29300	20240730	-42.66	16300	20241209	3.07	29300	-42.66	20240730	16300	3.07	20241209	29300	-42.66	20240730	16300	3.07	20241209	0.70	N	028050	5000	9800 억	90140599	N	N	3457	N	N
17	20241230	090413	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	16490	-10	5	-0.06	173851360	10534	2.37	16500	16560	16420	21450	11550	16500	16503.84	45.99	0	-1918	16766	16632	16496	16362	16226	16635	16365	9800	4950	5000	11880	10	1	196000000	32320	4.29	0.93	12	0.01	3846.00	17721.00	29300	20240730	-43.72	16300	20241209	1.17	29300	-43.72	20240730	16300	1.17	20241209	29300	-43.72	20240730	16300	1.17	20241209	0.70	N	028050	5000	9800 억	90140599	N	N	3457	N	N
18	20241227	160410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16500	-120	5	-0.72	7296919510	442855	59.63	16500	16630	16360	21600	11640	16620	16476.88	45.99	0	3897	17320	16970	16770	16420	16220	16870	16320	9800	4980	5000	11960	10	1	196000000	32340	4.29	0.93	12	0.23	3846.00	17721.00	29300	20240730	-43.69	16300	20241209	1.23	29300	-43.69	20240730	16300	1.23	20241209	29300	-43.69	20240730	16300	1.23	20241209	0.70	N	028050	5000	9800 억	90141381	N	N	3455	N	N
19	20241227	150409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16510	-110	5	-0.66	6549218590	397598	53.54	16500	16630	16360	21600	11640	16620	16471.87	45.99	0	-3190	17320	16970	16770	16420	16220	16870	16320	9800	4980	5000	11960	10	1	196000000	32360	4.29	0.93	12	0.20	3846.00	17721.00	29300	20240730	-43.65	16300	20241209	1.29	29300	-43.65	20240730	16300	1.29	20241209	29300	-43.65	20240730	16300	1.29	20241209	0.70	N	028050	5000	9800 억	90141381	N	N	3733	N	N
20	20241227	140412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16500	-120	5	-0.72	5842801940	354837	47.78	16500	16630	16360	21600	11640	16620	16466.05	45.99	0	-11015	17320	16970	16770	16420	16220	16870	16320	9800	4980	5000	11960	10	1	196000000	32340	4.29	0.93	12	0.18	3846.00	17721.00	29300	20240730	-43.69	16300	20241209	1.23	29300	-43.69	20240730	16300	1.23	20241209	29300	-43.69	20240730	16300	1.23	20241209	0.70	N	028050	5000	9800 억	90141381	N	N	3733	N	N
21	20241227	130411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16440	-180	5	-1.08	5195979060	315512	42.48	16500	16630	16360	21600	11640	16620	16468.29	45.99	0	-18556	17320	16970	16770	16420	16220	16870	16320	9800	4980	5000	11960	10	1	196000000	32222	4.27	0.93	12	0.16	3846.00	17721.00	29300	20240730	-43.89	16300	20241209	0.86	29300	-43.89	20240730	16300	0.86	20241209	29300	-43.89	20240730	16300	0.86	20241209	0.70	N	028050	5000	9800 억	90141381	N	N	3733	N	N
22	20241227	120410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16390	-230	5	-1.38	4435716040	269185	36.24	16500	16630	16360	21600	11640	16620	16478.19	45.99	0	-28602	17320	16970	16770	16420	16220	16870	16320	9800	4980	5000	11960	10	1	196000000	32124	4.26	0.92	12	0.14	3846.00	17721.00	29300	20240730	-44.06	16300	20241209	0.55	29300	-44.06	20240730	16300	0.55	20241209	29300	-44.06	20240730	16300	0.55	20241209	0.70	N	028050	5000	9800 억	90141381	N	N	3733	N	N
23	20241227	110410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16460	-160	5	-0.96	3063307100	185552	24.98	16500	16630	16370	21600	11640	16620	16509.01	45.99	0	-11368	17320	16970	16770	16420	16220	16870	16320	9800	4980	5000	11960	10	1	196000000	32262	4.28	0.93	12	0.09	3846.00	17721.00	29300	20240730	-43.82	16300	20241209	0.98	29300	-43.82	20240730	16300	0.98	20241209	29300	-43.82	20240730	16300	0.98	20241209	0.70	N	028050	5000	9800 억	90141381	N	N	3733	N	N
24	20241227	100410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16570	-50	5	-0.30	1972687240	119672	16.11	16500	16630	16370	21600	11640	16620	16483.84	45.99	0	-1149	17320	16970	16770	16420	16220	16870	16320	9800	4980	5000	11960	10	1	196000000	32477	4.31	0.94	12	0.06	3846.00	17721.00	29300	20240730	-43.45	16300	20241209	1.66	29300	-43.45	20240730	16300	1.66	20241209	29300	-43.45	20240730	16300	1.66	20241209	0.70	N	028050	5000	9800 억	90141381	N	N	3733	N	N
25	20241227	090412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16620	0	3	0.00	236453030	14302	1.93	16500	16630	16500	21600	11640	16620	16531.34	45.99	0	3086	17320	16970	16770	16420	16220	16870	16320	9800	4980	5000	11960	10	1	196000000	32575	4.32	0.94	12	0.01	3846.00	17721.00	29300	20240730	-43.28	16300	20241209	1.96	29300	-43.28	20240730	16300	1.96	20241209	29300	-43.28	20240730	16300	1.96	20241209	0.70	N	028050	5000	9800 억	90141381	N	N	3733	N	N
26	20241226	160410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16620	-470	5	-2.75	12408625020	739543	150.09	17100	17120	16570	22200	11970	17090	16778.80	46.14	0	-303679	17383	17236	17103	16956	16823	17230	16950	9800	5110	5000	12300	10	1	196000000	32575	4.32	0.94	12	0.38	3846.00	17721.00	29300	20240730	-43.28	16300	20241209	1.96	29300	-43.28	20240730	16300	1.96	20241209	29300	-43.28	20240730	16300	1.96	20241209	0.70	N	028050	5000	9800 억	90443257	N	N	3733	N	N
27	20241226	150407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16620	-470	5	-2.75	11256825950	670236	136.02	17100	17120	16570	22200	11970	17090	16795.32	46.14	0	-278607	17383	17236	17103	16956	16823	17230	16950	9800	5110	5000	12300	10	1	196000000	32575	4.32	0.94	12	0.34	3846.00	17721.00	29300	20240730	-43.28	16300	20241209	1.96	29300	-43.28	20240730	16300	1.96	20241209	29300	-43.28	20240730	16300	1.96	20241209	0.70	N	028050	5000	9800 억	90443257	N	N	8420	N	N
28	20241226	140407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16580	-510	5	-2.98	9942226440	591134	119.97	17100	17120	16570	22200	11970	17090	16818.90	46.14	0	-267589	17383	17236	17103	16956	16823	17230	16950	9800	5110	5000	12300	10	1	196000000	32497	4.31	0.94	12	0.30	3846.00	17721.00	29300	20240730	-43.41	16300	20241209	1.72	29300	-43.41	20240730	16300	1.72	20241209	29300	-43.41	20240730	16300	1.72	20241209	0.70	N	028050	5000	9800 억	90443257	N	N	8420	N	N
29	20241226	130408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16770	-320	5	-1.87	7448121140	441734	89.65	17100	17120	16760	22200	11970	17090	16861.10	46.14	0	-192160	17383	17236	17103	16956	16823	17230	16950	9800	5110	5000	12300	10	1	196000000	32869	4.36	0.95	12	0.23	3846.00	17721.00	29300	20240730	-42.76	16300	20241209	2.88	29300	-42.76	20240730	16300	2.88	20241209	29300	-42.76	20240730	16300	2.88	20241209	0.70	N	028050	5000	9800 억	90443257	N	N	8420	N	N
30	20241226	120408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16790	-300	5	-1.76	6756294600	400514	81.28	17100	17120	16760	22200	11970	17090	16869.06	46.14	0	-179480	17383	17236	17103	16956	16823	17230	16950	9800	5110	5000	12300	10	1	196000000	32908	4.37	0.95	12	0.20	3846.00	17721.00	29300	20240730	-42.70	16300	20241209	3.01	29300	-42.70	20240730	16300	3.01	20241209	29300	-42.70	20240730	16300	3.01	20241209	0.70	N	028050	5000	9800 억	90443257	N	N	8420	N	N
31	20241226	110408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16790	-300	5	-1.76	5869114960	347634	70.55	17100	17120	16780	22200	11970	17090	16883.03	46.14	0	-170965	17383	17236	17103	16956	16823	17230	16950	9800	5110	5000	12300	10	1	196000000	32908	4.37	0.95	12	0.18	3846.00	17721.00	29300	20240730	-42.70	16300	20241209	3.01	29300	-42.70	20240730	16300	3.01	20241209	29300	-42.70	20240730	16300	3.01	20241209	0.70	N	028050	5000	9800 억	90443257	N	N	8420	N	N
32	20241226	100408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16890	-200	5	-1.17	3234765230	191185	38.80	17100	17120	16850	22200	11970	17090	16919.56	46.14	0	-118566	17383	17236	17103	16956	16823	17230	16950	9800	5110	5000	12300	10	1	196000000	33104	4.39	0.95	12	0.10	3846.00	17721.00	29300	20240730	-42.35	16300	20241209	3.62	29300	-42.35	20240730	16300	3.62	20241209	29300	-42.35	20240730	16300	3.62	20241209	0.70	N	028050	5000	9800 억	90443257	N	N	8420	N	N
33	20241226	090408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17100	10	2	0.06	157028230	9206	1.87	17100	17120	17000	22200	11970	17090	17057.16	46.14	0	-5471	17383	17236	17103	16956	16823	17230	16950	9800	5110	5000	12300	10	1	196000000	33516	4.45	0.96	12	0.00	3846.00	17721.00	29300	20240730	-41.64	16300	20241209	4.91	29300	-41.64	20240730	16300	4.91	20241209	29300	-41.64	20240730	16300	4.91	20241209	0.70	N	028050	5000	9800 억	90443257	N	N	8420	N	N
34	20241224	160408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17090	50	2	0.29	8390703210	491835	90.86	17090	17250	16970	22150	11930	17040	17059.98	46.08	0	76598	17366	17202	17076	16912	16786	17140	16850	9800	5110	5000	12260	10	1	196000000	33496	4.44	0.96	12	0.25	3846.00	17721.00	29300	20240730	-41.67	16300	20241209	4.85	29300	-41.67	20240730	16300	4.85	20241209	29300	-41.67	20240730	16300	4.85	20241209	0.70	N	028050	5000	9800 억	90325198	N	N	8416	N	N
35	20241224	150407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17080	40	2	0.23	7672547220	449781	83.09	17090	17250	16970	22150	11930	17040	17058.41	46.08	0	69732	17366	17202	17076	16912	16786	17140	16850	9800	5110	5000	12260	10	1	196000000	33477	4.44	0.96	12	0.23	3846.00	17721.00	29300	20240730	-41.71	16300	20241209	4.79	29300	-41.71	20240730	16300	4.79	20241209	29300	-41.71	20240730	16300	4.79	20241209	0.70	N	028050	5000	9800 억	90325198	N	N	3397	N	N
36	20241224	140406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17060	20	2	0.12	6281424870	368328	68.04	17090	17250	16970	22150	11930	17040	17053.89	46.08	0	55650	17366	17202	17076	16912	16786	17140	16850	9800	5110	5000	12260	10	1	196000000	33438	4.44	0.96	12	0.19	3846.00	17721.00	29300	20240730	-41.77	16300	20241209	4.66	29300	-41.77	20240730	16300	4.66	20241209	29300	-41.77	20240730	16300	4.66	20241209	0.70	N	028050	5000	9800 억	90325198	N	N	3397	N	N
37	20241224	130407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17020	-20	5	-0.12	5279438130	309508	57.18	17090	17250	16970	22150	11930	17040	17057.52	46.08	0	31757	17366	17202	17076	16912	16786	17140	16850	9800	5110	5000	12260	10	1	196000000	33359	4.43	0.96	12	0.16	3846.00	17721.00	29300	20240730	-41.91	16300	20241209	4.42	29300	-41.91	20240730	16300	4.42	20241209	29300	-41.91	20240730	16300	4.42	20241209	0.70	N	028050	5000	9800 억	90325198	N	N	3397	N	N
38	20241224	120406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16990	-50	5	-0.29	4082188560	239086	44.17	17090	17250	16970	22150	11930	17040	17074.14	46.08	0	15792	17366	17202	17076	16912	16786	17140	16850	9800	5110	5000	12260	10	1	196000000	33300	4.42	0.96	12	0.12	3846.00	17721.00	29300	20240730	-42.01	16300	20241209	4.23	29300	-42.01	20240730	16300	4.23	20241209	29300	-42.01	20240730	16300	4.23	20241209	0.70	N	028050	5000	9800 억	90325198	N	N	3397	N	N
39	20241224	110407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17050	10	2	0.06	3191990150	186765	34.50	17090	17250	16970	22150	11930	17040	17090.95	46.08	0	6849	17366	17202	17076	16912	16786	17140	16850	9800	5110	5000	12260	10	1	196000000	33418	4.43	0.96	12	0.10	3846.00	17721.00	29300	20240730	-41.81	16300	20241209	4.60	29300	-41.81	20240730	16300	4.60	20241209	29300	-41.81	20240730	16300	4.60	20241209	0.70	N	028050	5000	9800 억	90325198	N	N	3397	N	N
40	20241224	100407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17060	20	2	0.12	1738957690	101424	18.74	17090	17250	17050	22150	11930	17040	17145.44	46.08	0	1589	17366	17202	17076	16912	16786	17140	16850	9800	5110	5000	12260	10	1	196000000	33438	4.44	0.96	12	0.05	3846.00	17721.00	29300	20240730	-41.77	16300	20241209	4.66	29300	-41.77	20240730	16300	4.66	20241209	29300	-41.77	20240730	16300	4.66	20241209	0.70	N	028050	5000	9800 억	90325198	N	N	3397	N	N
41	20241224	090408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17080	40	2	0.23	381675030	22241	4.11	17090	17200	17080	22150	11930	17040	17160.94	46.08	0	5612	17366	17202	17076	16912	16786	17140	16850	9800	5110	5000	12260	10	1	196000000	33477	4.44	0.96	12	0.01	3846.00	17721.00	29300	20240730	-41.71	16300	20241209	4.79	29300	-41.71	20240730	16300	4.79	20241209	29300	-41.71	20240730	16300	4.79	20241209	0.70	N	028050	5000	9800 억	90325198	N	N	3397	N	N
42	20241223	160404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17040	50	2	0.29	9171214140	536965	85.11	17080	17240	16950	22050	11900	16990	17079.74	46.10	-14500	45954	17356	17172	17016	16832	16676	17095	16755	9800	5060	5000	12230	10	1	196000000	33398	4.43	0.96	12	0.27	3846.00	17721.00	29300	20240730	-41.84	16300	20241209	4.54	29300	-41.84	20240730	16300	4.54	20241209	29300	-41.84	20240730	16300	4.54	20241209	0.70	N	028050	5000	9800 억	90351721	N	N	3397	N	N
43	20241223	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17080	90	2	0.53	7944081350	465010	73.71	17080	17240	16950	22050	11900	16990	17083.70	46.10	-14500	30875	17356	17172	17016	16832	16676	17095	16755	9800	5060	5000	12230	10	1	196000000	33477	4.44	0.96	12	0.24	3846.00	17721.00	29300	20240730	-41.71	16300	20241209	4.79	29300	-41.71	20240730	16300	4.79	20241209	29300	-41.71	20240730	16300	4.79	20241209	0.70	N	028050	5000	9800 억	90351721	N	N	7704	N	N
44	20241223	140403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17070	80	2	0.47	6423352000	376030	59.60	17080	17240	16950	22050	11900	16990	17082.04	46.10	-14500	4651	17356	17172	17016	16832	16676	17095	16755	9800	5060	5000	12230	10	1	196000000	33457	4.44	0.96	12	0.19	3846.00	17721.00	29300	20240730	-41.74	16300	20241209	4.72	29300	-41.74	20240730	16300	4.72	20241209	29300	-41.74	20240730	16300	4.72	20241209	0.70	N	028050	5000	9800 억	90351721	N	N	7704	N	N
45	20241223	130404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17020	30	2	0.18	5307082300	310617	49.23	17080	17240	16950	22050	11900	16990	17085.64	46.10	-14500	-2652	17356	17172	17016	16832	16676	17095	16755	9800	5060	5000	12230	10	1	196000000	33359	4.43	0.96	12	0.16	3846.00	17721.00	29300	20240730	-41.91	16300	20241209	4.42	29300	-41.91	20240730	16300	4.42	20241209	29300	-41.91	20240730	16300	4.42	20241209	0.70	N	028050	5000	9800 억	90351721	N	N	7704	N	N
46	20241223	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17030	40	2	0.24	4346381550	254129	40.28	17080	17240	16950	22050	11900	16990	17103.09	46.10	-14500	5650	17356	17172	17016	16832	16676	17095	16755	9800	5060	5000	12230	10	1	196000000	33379	4.43	0.96	12	0.13	3846.00	17721.00	29300	20240730	-41.88	16300	20241209	4.48	29300	-41.88	20240730	16300	4.48	20241209	29300	-41.88	20240730	16300	4.48	20241209	0.70	N	028050	5000	9800 억	90351721	N	N	7704	N	N
47	20241223	110404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17120	130	2	0.77	2436038550	141940	22.50	17080	17240	17080	22050	11900	16990	17162.56	46.10	-14500	24727	17356	17172	17016	16832	16676	17095	16755	9800	5060	5000	12230	10	1	196000000	33555	4.45	0.97	12	0.07	3846.00	17721.00	29300	20240730	-41.57	16300	20241209	5.03	29300	-41.57	20240730	16300	5.03	20241209	29300	-41.57	20240730	16300	5.03	20241209	0.70	N	028050	5000	9800 억	90351721	N	N	7704	N	N
48	20241223	100402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17170	180	2	1.06	1373115660	80045	12.69	17080	17220	17080	22050	11900	16990	17154.48	46.10	-14500	14404	17356	17172	17016	16832	16676	17095	16755	9800	5060	5000	12230	10	1	196000000	33653	4.46	0.97	12	0.04	3846.00	17721.00	29300	20240730	-41.40	16300	20241209	5.34	29300	-41.40	20240730	16300	5.34	20241209	29300	-41.40	20240730	16300	5.34	20241209	0.70	N	028050	5000	9800 억	90351721	N	N	7704	N	N
49	20241223	090405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17140	150	2	0.88	377277700	22000	3.49	17080	17220	17080	22050	11900	16990	17149.63	46.10	-14500	8557	17356	17172	17016	16832	16676	17095	16755	9800	5060	5000	12230	10	1	196000000	33594	4.46	0.97	12	0.01	3846.00	17721.00	29300	20240730	-41.50	16300	20241209	5.15	29300	-41.50	20240730	16300	5.15	20241209	29300	-41.50	20240730	16300	5.15	20241209	0.70	N	028050	5000	9800 억	90351721	N	N	7704	N	N
50	20241220	160402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16990	-210	5	-1.22	10667308930	628301	126.48	17070	17200	16860	22350	12040	17200	16978.02	46.06	-10506	64930	17566	17382	17156	16972	16746	17405	16995	9800	5150	5000	12380	10	1	196000000	33300	4.42	0.96	12	0.32	3846.00	17721.00	29300	20240730	-42.01	16300	20241209	4.23	29300	-42.01	20240730	16300	4.23	20241209	29300	-42.01	20240730	16300	4.23	20241209	0.68	N	028050	5000	9800 억	90280041	N	N	7704	N	N
51	20241220	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16880	-320	5	-1.86	7619698680	448704	90.33	17070	17200	16860	22350	12040	17200	16981.57	46.06	-10506	15596	17566	17382	17156	16972	16746	17405	16995	9800	5150	5000	12380	10	1	196000000	33085	4.39	0.95	12	0.23	3846.00	17721.00	29300	20240730	-42.39	16300	20241209	3.56	29300	-42.39	20240730	16300	3.56	20241209	29300	-42.39	20240730	16300	3.56	20241209	0.68	N	028050	5000	9800 억	90280041	N	N	5603	N	N
52	20241220	140403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16910	-290	5	-1.69	6201368620	364742	73.43	17070	17200	16870	22350	12040	17200	17002.07	46.06	-10506	-11657	17566	17382	17156	16972	16746	17405	16995	9800	5150	5000	12380	10	1	196000000	33144	4.40	0.95	12	0.19	3846.00	17721.00	29300	20240730	-42.29	16300	20241209	3.74	29300	-42.29	20240730	16300	3.74	20241209	29300	-42.29	20240730	16300	3.74	20241209	0.68	N	028050	5000	9800 억	90280041	N	N	5603	N	N
53	20241220	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16970	-230	5	-1.34	4510547110	264853	53.32	17070	17200	16950	22350	12040	17200	17030.38	46.06	-10506	-1947	17566	17382	17156	16972	16746	17405	16995	9800	5150	5000	12380	10	1	196000000	33261	4.41	0.96	12	0.14	3846.00	17721.00	29300	20240730	-42.08	16300	20241209	4.11	29300	-42.08	20240730	16300	4.11	20241209	29300	-42.08	20240730	16300	4.11	20241209	0.68	N	028050	5000	9800 억	90280041	N	N	5603	N	N
54	20241220	120402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	16950	-250	5	-1.45	3840966700	225408	45.38	17070	17200	16950	22350	12040	17200	17040.06	46.06	-10506	-5661	17566	17382	17156	16972	16746	17405	16995	9800	5150	5000	12380	10	1	196000000	33222	4.41	0.96	12	0.12	3846.00	17721.00	29300	20240730	-42.15	16300	20241209	3.99	29300	-42.15	20240730	16300	3.99	20241209	29300	-42.15	20240730	16300	3.99	20241209	0.68	N	028050	5000	9800 억	90280041	N	N	5603	N	N
55	20241220	110401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17040	-160	5	-0.93	2682303080	157273	31.66	17070	17200	16990	22350	12040	17200	17055.08	46.06	-10506	6909	17566	17382	17156	16972	16746	17405	16995	9800	5150	5000	12380	10	1	196000000	33398	4.43	0.96	12	0.08	3846.00	17721.00	29300	20240730	-41.84	16300	20241209	4.54	29300	-41.84	20240730	16300	4.54	20241209	29300	-41.84	20240730	16300	4.54	20241209	0.68	N	028050	5000	9800 억	90280041	N	N	5603	N	N
56	20241220	100402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17130	-70	5	-0.41	1806147260	105932	21.33	17070	17200	16990	22350	12040	17200	17050.06	46.06	-10506	2934	17566	17382	17156	16972	16746	17405	16995	9800	5150	5000	12380	10	1	196000000	33575	4.45	0.97	12	0.05	3846.00	17721.00	29300	20240730	-41.54	16300	20241209	5.09	29300	-41.54	20240730	16300	5.09	20241209	29300	-41.54	20240730	16300	5.09	20241209	0.68	N	028050	5000	9800 억	90280041	N	N	5603	N	N
57	20241220	090403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17110	-90	5	-0.52	347648540	20378	4.10	17070	17200	17020	22350	12040	17200	17059.99	46.06	-10506	-5582	17566	17382	17156	16972	16746	17405	16995	9800	5150	5000	12380	10	1	196000000	33536	4.45	0.97	12	0.01	3846.00	17721.00	29300	20240730	-41.60	16300	20241209	4.97	29300	-41.60	20240730	16300	4.97	20241209	29300	-41.60	20240730	16300	4.97	20241209	0.68	N	028050	5000	9800 억	90280041	N	N	5603	N	N
58	20241219	160403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17200	-310	5	-1.77	8469973840	493879	87.85	17200	17340	16930	22750	12260	17510	17149.77	46.09	0	50114	17863	17686	17453	17276	17043	17570	17160	9800	5240	5000	12600	10	1	196000000	33712	4.47	0.97	12	0.25	3846.00	17721.00	29300	20240730	-41.30	16300	20241209	5.52	29300	-41.30	20240730	16300	5.52	20241209	29300	-41.30	20240730	16300	5.52	20241209	0.68	N	028050	5000	9800 억	90343133	N	N	5603	N	N
59	20241219	150400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17180	-330	5	-1.88	7635913870	445384	79.22	17200	17340	16930	22750	12260	17510	17144.51	46.09	0	40022	17863	17686	17453	17276	17043	17570	17160	9800	5240	5000	12600	10	1	196000000	33673	4.47	0.97	12	0.23	3846.00	17721.00	29300	20240730	-41.37	16300	20241209	5.40	29300	-41.37	20240730	16300	5.40	20241209	29300	-41.37	20240730	16300	5.40	20241209	0.68	N	028050	5000	9800 억	90343133	N	N	3674	N	N
60	20241219	140401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17320	-190	5	-1.09	6657477130	388648	69.13	17200	17340	16930	22750	12260	17510	17129.78	46.09	0	33486	17863	17686	17453	17276	17043	17570	17160	9800	5240	5000	12600	10	1	196000000	33947	4.50	0.98	12	0.20	3846.00	17721.00	29300	20240730	-40.89	16300	20241209	6.26	29300	-40.89	20240730	16300	6.26	20241209	29300	-40.89	20240730	16300	6.26	20241209	0.68	N	028050	5000	9800 억	90343133	N	N	3674	N	N
61	20241219	130401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17190	-320	5	-1.83	5748765230	336045	59.77	17200	17260	16930	22750	12260	17510	17107.06	46.09	0	19821	17863	17686	17453	17276	17043	17570	17160	9800	5240	5000	12600	10	1	196000000	33692	4.47	0.97	12	0.17	3846.00	17721.00	29300	20240730	-41.33	16300	20241209	5.46	29300	-41.33	20240730	16300	5.46	20241209	29300	-41.33	20240730	16300	5.46	20241209	0.68	N	028050	5000	9800 억	90343133	N	N	3674	N	N
62	20241219	120402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17200	-310	5	-1.77	5088350800	297628	52.94	17200	17220	16930	22750	12260	17510	17096.26	46.09	0	5904	17863	17686	17453	17276	17043	17570	17160	9800	5240	5000	12600	10	1	196000000	33712	4.47	0.97	12	0.15	3846.00	17721.00	29300	20240730	-41.30	16300	20241209	5.52	29300	-41.30	20240730	16300	5.52	20241209	29300	-41.30	20240730	16300	5.52	20241209	0.68	N	028050	5000	9800 억	90343133	N	N	3674	N	N
63	20241219	110401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17160	-350	5	-2.00	4355707580	254931	45.34	17200	17220	16930	22750	12260	17510	17085.73	46.09	0	-7472	17863	17686	17453	17276	17043	17570	17160	9800	5240	5000	12600	10	1	196000000	33634	4.46	0.97	12	0.13	3846.00	17721.00	29300	20240730	-41.43	16300	20241209	5.28	29300	-41.43	20240730	16300	5.28	20241209	29300	-41.43	20240730	16300	5.28	20241209	0.68	N	028050	5000	9800 억	90343133	N	N	3674	N	N
64	20241219	100357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17200	-310	5	-1.77	3112537720	182251	32.42	17200	17220	16930	22750	12260	17510	17078.16	46.09	0	-21403	17863	17686	17453	17276	17043	17570	17160	9800	5240	5000	12600	10	1	196000000	33712	4.47	0.97	12	0.09	3846.00	17721.00	29300	20240730	-41.30	16300	20241209	5.52	29300	-41.30	20240730	16300	5.52	20241209	29300	-41.30	20240730	16300	5.52	20241209	0.68	N	028050	5000	9800 억	90343133	N	N	3674	N	N
65	20241219	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17090	-420	5	-2.40	635801530	37170	6.61	17200	17200	16980	22750	12260	17510	17104.59	46.09	0	-13413	17863	17686	17453	17276	17043	17570	17160	9800	5240	5000	12600	10	1	196000000	33496	4.44	0.96	12	0.02	3846.00	17721.00	29300	20240730	-41.67	16300	20241209	4.85	29300	-41.67	20240730	16300	4.85	20241209	29300	-41.67	20240730	16300	4.85	20241209	0.68	N	028050	5000	9800 억	90343133	N	N	3674	N	N
66	20241218	160400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17510	80	2	0.46	9752382500	560507	97.29	17520	17630	17220	22650	12210	17430	17399.04	46.15	0	-31092	18030	17730	17580	17280	17130	17655	17205	9800	5220	5000	12540	10	1	196000000	34320	4.55	0.99	12	0.29	3846.00	17721.00	29300	20240730	-40.24	16300	20241209	7.42	29300	-40.24	20240730	16300	7.42	20241209	29300	-40.24	20240730	16300	7.42	20241209	0.66	N	028050	5000	9800 억	90456032	N	N	3674	N	N
67	20241218	150401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17550	120	2	0.69	8810331790	506740	87.96	17520	17630	17220	22650	12210	17430	17386.30	46.15	0	-36914	18030	17730	17580	17280	17130	17655	17205	9800	5220	5000	12540	10	1	196000000	34398	4.56	0.99	12	0.26	3846.00	17721.00	29300	20240730	-40.10	16300	20241209	7.67	29300	-40.10	20240730	16300	7.67	20241209	29300	-40.10	20240730	16300	7.67	20241209	0.66	N	028050	5000	9800 억	90456032	N	N	9439	N	N
68	20241218	140400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17440	10	2	0.06	7552140980	434847	75.48	17520	17630	17220	22650	12210	17430	17367.35	46.15	0	-46118	18030	17730	17580	17280	17130	17655	17205	9800	5220	5000	12540	10	1	196000000	34182	4.53	0.98	12	0.22	3846.00	17721.00	29300	20240730	-40.48	16300	20241209	6.99	29300	-40.48	20240730	16300	6.99	20241209	29300	-40.48	20240730	16300	6.99	20241209	0.66	N	028050	5000	9800 억	90456032	N	N	9439	N	N
69	20241218	130401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17390	-40	5	-0.23	6339064560	365286	63.40	17520	17630	17220	22650	12210	17430	17353.70	46.15	0	-62002	18030	17730	17580	17280	17130	17655	17205	9800	5220	5000	12540	10	1	196000000	34084	4.52	0.98	12	0.19	3846.00	17721.00	29300	20240730	-40.65	16300	20241209	6.69	29300	-40.65	20240730	16300	6.69	20241209	29300	-40.65	20240730	16300	6.69	20241209	0.66	N	028050	5000	9800 억	90456032	N	N	9439	N	N
70	20241218	120401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17480	50	2	0.29	5127378070	295708	51.33	17520	17630	17220	22650	12210	17430	17339.33	46.15	0	-63189	18030	17730	17580	17280	17130	17655	17205	9800	5220	5000	12540	10	1	196000000	34261	4.54	0.99	12	0.15	3846.00	17721.00	29300	20240730	-40.34	16300	20241209	7.24	29300	-40.34	20240730	16300	7.24	20241209	29300	-40.34	20240730	16300	7.24	20241209	0.66	N	028050	5000	9800 억	90456032	N	N	9439	N	N
71	20241218	110401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17260	-170	5	-0.98	3847114230	221770	38.49	17520	17630	17220	22650	12210	17430	17347.32	46.15	0	-47027	18030	17730	17580	17280	17130	17655	17205	9800	5220	5000	12540	10	1	196000000	33830	4.49	0.97	12	0.11	3846.00	17721.00	29300	20240730	-41.09	16300	20241209	5.89	29300	-41.09	20240730	16300	5.89	20241209	29300	-41.09	20240730	16300	5.89	20241209	0.66	N	028050	5000	9800 억	90456032	N	N	9439	N	N
72	20241218	100401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17230	-200	5	-1.15	2747612980	158092	27.44	17520	17630	17220	22650	12210	17430	17379.84	46.15	0	-34654	18030	17730	17580	17280	17130	17655	17205	9800	5220	5000	12540	10	1	196000000	33771	4.48	0.97	12	0.08	3846.00	17721.00	29300	20240730	-41.19	16300	20241209	5.71	29300	-41.19	20240730	16300	5.71	20241209	29300	-41.19	20240730	16300	5.71	20241209	0.66	N	028050	5000	9800 억	90456032	N	N	9439	N	N
73	20241218	090402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17590	160	2	0.92	331476180	18895	3.28	17520	17630	17500	22650	12210	17430	17543.08	46.15	0	6626	18030	17730	17580	17280	17130	17655	17205	9800	5220	5000	12540	10	1	196000000	34476	4.57	0.99	12	0.01	3846.00	17721.00	29300	20240730	-39.97	16300	20241209	7.91	29300	-39.97	20240730	16300	7.91	20241209	29300	-39.97	20240730	16300	7.91	20241209	0.66	N	028050	5000	9800 억	90456032	N	N	9439	N	N
74	20241217	160358	55	30.00	KOSPI200			N	N	N	Y	40	N	17430	-270	5	-1.53	10058177940	572420	120.99	17680	17880	17430	23000	12390	17700	17571.36	46.22	-17716	-113021	17980	17840	17660	17520	17340	17750	17430	9800	5300	5000	12740	10	1	196000000	34163	4.53	0.98	12	0.29	3846.00	17721.00	29300	20240730	-40.51	16300	20241209	6.93	29300	-40.51	20240730	16300	6.93	20241209	29300	-40.51	20240730	16300	6.93	20241209	0.67	N	028050	5000	9800 억	90589281	N	N	9439	N	N
75	20241217	150400	55	30.00	KOSPI200			N	N	N	Y	40	N	17470	-230	5	-1.30	8112050180	460825	97.41	17680	17880	17450	23000	12390	17700	17603.30	46.22	-17716	-93813	17980	17840	17660	17520	17340	17750	17430	9800	5300	5000	12740	10	1	196000000	34241	4.54	0.99	12	0.24	3846.00	17721.00	29300	20240730	-40.38	16300	20241209	7.18	29300	-40.38	20240730	16300	7.18	20241209	29300	-40.38	20240730	16300	7.18	20241209	0.67	N	028050	5000	9800 억	90589281	N	N	1212	N	N
76	20241217	140402	55	30.00	KOSPI200			N	N	N	Y	40	N	17520	-180	5	-1.02	6483653510	367662	77.71	17680	17880	17450	23000	12390	17700	17634.80	46.22	-17716	-63844	17980	17840	17660	17520	17340	17750	17430	9800	5300	5000	12740	10	1	196000000	34339	4.56	0.99	12	0.19	3846.00	17721.00	29300	20240730	-40.20	16300	20241209	7.48	29300	-40.20	20240730	16300	7.48	20241209	29300	-40.20	20240730	16300	7.48	20241209	0.67	N	028050	5000	9800 억	90589281	N	N	1212	N	N
77	20241217	130353	55	30.00	KOSPI200			N	N	N	Y	40	N	17490	-210	5	-1.19	5383738500	304898	64.45	17680	17880	17450	23000	12390	17700	17657.49	46.22	-17716	-53663	17980	17840	17660	17520	17340	17750	17430	9800	5300	5000	12740	10	1	196000000	34280	4.55	0.99	12	0.16	3846.00	17721.00	29300	20240730	-40.31	16300	20241209	7.30	29300	-40.31	20240730	16300	7.30	20241209	29300	-40.31	20240730	16300	7.30	20241209	0.67	N	028050	5000	9800 억	90589281	N	N	1212	N	N
78	20241217	120359	55	30.00	KOSPI200			N	N	N	Y	40	N	17510	-190	5	-1.07	4608787500	260598	55.08	17680	17880	17450	23000	12390	17700	17685.42	46.22	-17716	-42183	17980	17840	17660	17520	17340	17750	17430	9800	5300	5000	12740	10	1	196000000	34320	4.55	0.99	12	0.13	3846.00	17721.00	29300	20240730	-40.24	16300	20241209	7.42	29300	-40.24	20240730	16300	7.42	20241209	29300	-40.24	20240730	16300	7.42	20241209	0.67	N	028050	5000	9800 억	90589281	N	N	1212	N	N
79	20241217	110359	55	30.00	KOSPI200			N	N	N	Y	40	N	17680	-20	5	-0.11	3158433030	178199	37.67	17680	17880	17540	23000	12390	17700	17724.20	46.22	-17716	-1547	17980	17840	17660	17520	17340	17750	17430	9800	5300	5000	12740	10	1	196000000	34653	4.60	1.00	12	0.09	3846.00	17721.00	29300	20240730	-39.66	16300	20241209	8.47	29300	-39.66	20240730	16300	8.47	20241209	29300	-39.66	20240730	16300	8.47	20241209	0.67	N	028050	5000	9800 억	90589281	N	N	1212	N	N
80	20241217	100352	55	30.00	KOSPI200			N	N	N	Y	40	N	17800	100	2	0.56	2010993910	113522	24.00	17680	17880	17540	23000	12390	17700	17714.59	46.22	-17716	6674	17980	17840	17660	17520	17340	17750	17430	9800	5300	5000	12740	10	1	196000000	34888	4.63	1.00	12	0.06	3846.00	17721.00	29300	20240730	-39.25	16300	20241209	9.20	29300	-39.25	20240730	16300	9.20	20241209	29300	-39.25	20240730	16300	9.20	20241209	0.67	N	028050	5000	9800 억	90589281	N	N	1212	N	N
81	20241217	090359	55	30.00	KOSPI200			N	N	N	Y	40	N	17690	-10	5	-0.06	168828780	9539	2.02	17680	17790	17670	23000	12390	17700	17698.78	46.22	-17716	-2151	17980	17840	17660	17520	17340	17750	17430	9800	5300	5000	12740	10	1	196000000	34672	4.60	1.00	12	0.00	3846.00	17721.00	29300	20240730	-39.62	16300	20241209	8.53	29300	-39.62	20240730	16300	8.53	20241209	29300	-39.62	20240730	16300	8.53	20241209	0.67	N	028050	5000	9800 억	90589281	N	N	1212	N	N
82	20241216	160358	55	30.00	KOSPI200			N	N	N	Y	40	N	17700	40	2	0.23	8361176560	472781	95.63	17800	17800	17480	22950	12370	17660	17685.04	46.30	-10712	-62867	18133	17896	17603	17366	17073	18015	17485	9800	5290	5000	12710	10	1	196000000	34692	4.60	1.00	12	0.24	3846.00	17721.00	29300	20240730	-39.59	16300	20241209	8.59	29300	-39.59	20240730	16300	8.59	20241209	29300	-39.59	20240730	16300	8.59	20241209	0.64	N	028050	5000	9800 억	90740133	N	N	1212	N	N
83	20241216	150359	55	30.00	KOSPI200			N	N	N	Y	40	N	17710	50	2	0.28	6819648770	385690	78.02	17800	17800	17480	22950	12370	17660	17681.68	46.30	-10712	-60017	18133	17896	17603	17366	17073	18015	17485	9800	5290	5000	12710	10	1	196000000	34712	4.60	1.00	12	0.20	3846.00	17721.00	29300	20240730	-39.56	16300	20241209	8.65	29300	-39.56	20240730	16300	8.65	20241209	29300	-39.56	20240730	16300	8.65	20241209	0.64	N	028050	5000	9800 억	90740133	N	N	2698	N	N
84	20241216	140358	55	30.00	KOSPI200			N	N	N	Y	40	N	17750	90	2	0.51	5412358530	306229	61.94	17800	17800	17480	22950	12370	17660	17674.22	46.30	-10712	-33560	18133	17896	17603	17366	17073	18015	17485	9800	5290	5000	12710	10	1	196000000	34790	4.62	1.00	12	0.16	3846.00	17721.00	29300	20240730	-39.42	16300	20241209	8.90	29300	-39.42	20240730	16300	8.90	20241209	29300	-39.42	20240730	16300	8.90	20241209	0.64	N	028050	5000	9800 억	90740133	N	N	2698	N	N
85	20241216	130359	55	30.00	KOSPI200			N	N	N	Y	40	N	17710	50	2	0.28	4470801850	253050	51.19	17800	17800	17480	22950	12370	17660	17667.66	46.30	-10712	-31617	18133	17896	17603	17366	17073	18015	17485	9800	5290	5000	12710	10	1	196000000	34712	4.60	1.00	12	0.13	3846.00	17721.00	29300	20240730	-39.56	16300	20241209	8.65	29300	-39.56	20240730	16300	8.65	20241209	29300	-39.56	20240730	16300	8.65	20241209	0.64	N	028050	5000	9800 억	90740133	N	N	2698	N	N
86	20241216	120400	55	30.00	KOSPI200			N	N	N	Y	40	N	17760	100	2	0.57	3771017410	213619	43.21	17800	17800	17480	22950	12370	17660	17653.01	46.30	-10712	-30029	18133	17896	17603	17366	17073	18015	17485	9800	5290	5000	12710	10	1	196000000	34810	4.62	1.00	12	0.11	3846.00	17721.00	29300	20240730	-39.39	16300	20241209	8.96	29300	-39.39	20240730	16300	8.96	20241209	29300	-39.39	20240730	16300	8.96	20241209	0.64	N	028050	5000	9800 억	90740133	N	N	2698	N	N
87	20241216	110359	55	30.00	KOSPI200			N	N	N	Y	40	N	17760	100	2	0.57	3141553360	178149	36.04	17800	17800	17480	22950	12370	17660	17634.41	46.30	-10712	-30809	18133	17896	17603	17366	17073	18015	17485	9800	5290	5000	12710	10	1	196000000	34810	4.62	1.00	12	0.09	3846.00	17721.00	29300	20240730	-39.39	16300	20241209	8.96	29300	-39.39	20240730	16300	8.96	20241209	29300	-39.39	20240730	16300	8.96	20241209	0.64	N	028050	5000	9800 억	90740133	N	N	2698	N	N
88	20241216	100359	55	30.00	KOSPI200			N	N	N	Y	40	N	17650	-10	5	-0.06	2431321640	137964	27.91	17800	17800	17480	22950	12370	17660	17622.87	46.30	-10712	-41879	18133	17896	17603	17366	17073	18015	17485	9800	5290	5000	12710	10	1	196000000	34594	4.59	1.00	12	0.07	3846.00	17721.00	29300	20240730	-39.76	16300	20241209	8.28	29300	-39.76	20240730	16300	8.28	20241209	29300	-39.76	20240730	16300	8.28	20241209	0.64	N	028050	5000	9800 억	90740133	N	N	2698	N	N
89	20241216	090400	55	30.00	KOSPI200			N	N	N	Y	40	N	17550	-110	5	-0.62	652493030	36869	7.46	17800	17800	17480	22950	12370	17660	17697.61	46.30	-10712	-27710	18133	17896	17603	17366	17073	18015	17485	9800	5290	5000	12710	10	1	196000000	34398	4.56	0.99	12	0.02	3846.00	17721.00	29300	20240730	-40.10	16300	20241209	7.67	29300	-40.10	20240730	16300	7.67	20241209	29300	-40.10	20240730	16300	7.67	20241209	0.64	N	028050	5000	9800 억	90740133	N	N	2698	N	N
90	20241213	160353	55	30.00	KOSPI200			N	N	N	Y	40	N	17660	260	2	1.49	8722766980	493201	53.28	17350	17840	17310	22600	12180	17400	17686.06	46.32	-15038	126650	17993	17696	17403	17106	16813	17550	16960	9800	5200	5000	12520	10	1	196000000	34614	4.59	1.00	12	0.25	3846.00	17721.00	29300	20240730	-39.73	16300	20241209	8.34	29300	-39.73	20240730	16300	8.34	20241209	29300	-39.73	20240730	16300	8.34	20241209	0.65	N	028050	5000	9800 억	90795449	N	N	2698	N	N
91	20241213	150358	55	30.00	KOSPI200			N	N	N	Y	40	N	17650	250	2	1.44	7755125750	438384	47.36	17350	17840	17310	22600	12180	17400	17690.29	46.32	-15038	119157	17993	17696	17403	17106	16813	17550	16960	9800	5200	5000	12520	10	1	196000000	34594	4.59	1.00	12	0.22	3846.00	17721.00	29300	20240730	-39.76	16300	20241209	8.28	29300	-39.76	20240730	16300	8.28	20241209	29300	-39.76	20240730	16300	8.28	20241209	0.65	N	028050	5000	9800 억	90795449	N	N	5515	N	N
92	20241213	140359	55	30.00	KOSPI200			N	N	N	Y	40	N	17720	320	2	1.84	6509704000	368007	39.76	17350	17840	17310	22600	12180	17400	17689.11	46.32	-15038	115127	17993	17696	17403	17106	16813	17550	16960	9800	5200	5000	12520	10	1	196000000	34731	4.61	1.00	12	0.19	3846.00	17721.00	29300	20240730	-39.52	16300	20241209	8.71	29300	-39.52	20240730	16300	8.71	20241209	29300	-39.52	20240730	16300	8.71	20241209	0.65	N	028050	5000	9800 억	90795449	N	N	5515	N	N
93	20241213	130359	55	30.00	KOSPI200			N	N	N	Y	40	N	17810	410	2	2.36	5595184940	316446	34.19	17350	17840	17310	22600	12180	17400	17681.37	46.32	-15038	94691	17993	17696	17403	17106	16813	17550	16960	9800	5200	5000	12520	10	1	196000000	34908	4.63	1.01	12	0.16	3846.00	17721.00	29300	20240730	-39.22	16300	20241209	9.26	29300	-39.22	20240730	16300	9.26	20241209	29300	-39.22	20240730	16300	9.26	20241209	0.65	N	028050	5000	9800 억	90795449	N	N	5515	N	N
94	20241213	120359	55	30.00	KOSPI200			N	N	N	Y	40	N	17730	330	2	1.90	4768732910	269919	29.16	17350	17840	17310	22600	12180	17400	17667.32	46.32	-15038	68064	17993	17696	17403	17106	16813	17550	16960	9800	5200	5000	12520	10	1	196000000	34751	4.61	1.00	12	0.14	3846.00	17721.00	29300	20240730	-39.49	16300	20241209	8.77	29300	-39.49	20240730	16300	8.77	20241209	29300	-39.49	20240730	16300	8.77	20241209	0.65	N	028050	5000	9800 억	90795449	N	N	5515	N	N
95	20241213	110358	55	30.00	KOSPI200			N	N	N	Y	40	N	17560	160	2	0.92	3989259220	225748	24.39	17350	17840	17310	22600	12180	17400	17671.35	46.32	-15038	43779	17993	17696	17403	17106	16813	17550	16960	9800	5200	5000	12520	10	1	196000000	34418	4.57	0.99	12	0.12	3846.00	17721.00	29300	20240730	-40.07	16300	20241209	7.73	29300	-40.07	20240730	16300	7.73	20241209	29300	-40.07	20240730	16300	7.73	20241209	0.65	N	028050	5000	9800 억	90795449	N	N	5515	N	N
96	20241213	100358	55	30.00	KOSPI200			N	N	N	Y	40	N	17700	300	2	1.72	3095162930	175185	18.93	17350	17840	17310	22600	12180	17400	17668.04	46.32	-15038	58367	17993	17696	17403	17106	16813	17550	16960	9800	5200	5000	12520	10	1	196000000	34692	4.60	1.00	12	0.09	3846.00	17721.00	29300	20240730	-39.59	16300	20241209	8.59	29300	-39.59	20240730	16300	8.59	20241209	29300	-39.59	20240730	16300	8.59	20241209	0.65	N	028050	5000	9800 억	90795449	N	N	5515	N	N
97	20241213	090358	55	30.00	KOSPI200			N	N	N	Y	40	N	17660	260	2	1.49	759949260	43401	4.69	17350	17720	17310	22600	12180	17400	17510.06	46.32	-15038	30237	17993	17696	17403	17106	16813	17550	16960	9800	5200	5000	12520	10	1	196000000	34614	4.59	1.00	12	0.02	3846.00	17721.00	29300	20240730	-39.73	16300	20241209	8.34	29300	-39.73	20240730	16300	8.34	20241209	29300	-39.73	20240730	16300	8.34	20241209	0.65	N	028050	5000	9800 억	90795449	N	N	5515	N	N
98	20241212	160403	55	30.00	KOSPI200			N	N	N	Y	40	N	17400	-90	5	-0.51	15525262870	894765	186.05	17690	17700	17110	22700	12250	17490	17351.20	46.42	0	-33540	17843	17666	17313	17136	16783	17755	17225	9800	5210	5000	12590	10	1	196000000	34104	4.52	0.98	12	0.46	3846.00	17721.00	29300	20240730	-40.61	16300	20241209	6.75	29300	-40.61	20240730	16300	6.75	20241209	29300	-40.61	20240730	16300	6.75	20241209	0.66	N	028050	5000	9800 억	90978938	N	N	5515	N	N
99	20241212	150357	55	30.00	KOSPI200			N	N	N	Y	40	N	17340	-150	5	-0.86	9263502900	534894	111.22	17690	17700	17110	22700	12250	17490	17318.39	46.42	0	-101147	17843	17666	17313	17136	16783	17755	17225	9800	5210	5000	12590	10	1	196000000	33986	4.51	0.98	12	0.27	3846.00	17721.00	29300	20240730	-40.82	16300	20241209	6.38	29300	-40.82	20240730	16300	6.38	20241209	29300	-40.82	20240730	16300	6.38	20241209	0.66	N	028050	5000	9800 억	90978938	N	N	310	N	N
100	20241212	140356	55	30.00	KOSPI200			N	N	N	Y	40	N	17200	-290	5	-1.66	7359548070	424598	88.29	17690	17700	17110	22700	12250	17490	17332.97	46.42	0	-135060	17843	17666	17313	17136	16783	17755	17225	9800	5210	5000	12590	10	1	196000000	33712	4.47	0.97	12	0.22	3846.00	17721.00	29300	20240730	-41.30	16300	20241209	5.52	29300	-41.30	20240730	16300	5.52	20241209	29300	-41.30	20240730	16300	5.52	20241209	0.66	N	028050	5000	9800 억	90978938	N	N	310	N	N
101	20241212	130355	55	30.00	KOSPI200			N	N	N	Y	40	N	17160	-330	5	-1.89	6157876800	354567	73.73	17690	17700	17110	22700	12250	17490	17367.31	46.42	0	-135977	17843	17666	17313	17136	16783	17755	17225	9800	5210	5000	12590	10	1	196000000	33634	4.46	0.97	12	0.18	3846.00	17721.00	29300	20240730	-41.43	16300	20241209	5.28	29300	-41.43	20240730	16300	5.28	20241209	29300	-41.43	20240730	16300	5.28	20241209	0.66	N	028050	5000	9800 억	90978938	N	N	310	N	N
102	20241212	120354	55	30.00	KOSPI200			N	N	N	Y	40	N	17120	-370	5	-2.12	5193240400	298291	62.02	17690	17700	17110	22700	12250	17490	17409.98	46.42	0	-127856	17843	17666	17313	17136	16783	17755	17225	9800	5210	5000	12590	10	1	196000000	33555	4.45	0.97	12	0.15	3846.00	17721.00	29300	20240730	-41.57	16300	20241209	5.03	29300	-41.57	20240730	16300	5.03	20241209	29300	-41.57	20240730	16300	5.03	20241209	0.66	N	028050	5000	9800 억	90978938	N	N	310	N	N
103	20241212	110354	55	30.00	KOSPI200			N	N	N	Y	40	N	17400	-90	5	-0.51	3220803010	183868	38.23	17690	17700	17390	22700	12250	17490	17516.93	46.42	0	-79334	17843	17666	17313	17136	16783	17755	17225	9800	5210	5000	12590	10	1	196000000	34104	4.52	0.98	12	0.09	3846.00	17721.00	29300	20240730	-40.61	16300	20241209	6.75	29300	-40.61	20240730	16300	6.75	20241209	29300	-40.61	20240730	16300	6.75	20241209	0.66	N	028050	5000	9800 억	90978938	N	N	310	N	N
104	20241212	100353	55	30.00	KOSPI200			N	N	N	Y	40	N	17510	20	2	0.11	2042464280	116356	24.19	17690	17700	17400	22700	12250	17490	17553.58	46.42	0	-56940	17843	17666	17313	17136	16783	17755	17225	9800	5210	5000	12590	10	1	196000000	34320	4.55	0.99	12	0.06	3846.00	17721.00	29300	20240730	-40.24	16300	20241209	7.42	29300	-40.24	20240730	16300	7.42	20241209	29300	-40.24	20240730	16300	7.42	20241209	0.66	N	028050	5000	9800 억	90978938	N	N	310	N	N
105	20241212	090356	55	30.00	KOSPI200			N	N	N	Y	40	N	17540	50	2	0.29	619458040	35257	7.33	17690	17700	17400	22700	12250	17490	17569.81	46.42	0	-24611	17843	17666	17313	17136	16783	17755	17225	9800	5210	5000	12590	10	1	196000000	34378	4.56	0.99	12	0.02	3846.00	17721.00	29300	20240730	-40.14	16300	20241209	7.61	29300	-40.14	20240730	16300	7.61	20241209	29300	-40.14	20240730	16300	7.61	20241209	0.66	N	028050	5000	9800 억	90978938	N	N	310	N	N
106	20241211	160354	55	30.00	KOSPI200			N	N	N	Y	40	N	17490	450	2	2.64	8226420670	478981	80.41	17090	17490	16960	22150	11930	17040	17174.69	46.42	8240	16174	17593	17316	16823	16546	16053	17455	16685	9800	5110	5000	12260	10	1	196000000	34280	4.55	0.99	12	0.24	3846.00	17721.00	29300	20240730	-40.31	16300	20241209	7.30	29300	-40.31	20240730	16300	7.30	20241209	29300	-40.31	20240730	16300	7.30	20241209	0.67	N	028050	5000	9800 억	90975398	N	N	310	N	N
107	20241211	150306	55	30.00	KOSPI200			N	N	N	Y	40	N	17370	330	2	1.94	7091724060	413889	69.49	17090	17400	16960	22150	11930	17040	17134.46	46.42	8240	-2184	17593	17316	16823	16546	16053	17455	16685	9800	5110	5000	12260	10	1	196000000	34045	4.52	0.98	12	0.21	3846.00	17721.00	29300	20240730	-40.72	16300	20241209	6.56	29300	-40.72	20240730	16300	6.56	20241209	29300	-40.72	20240730	16300	6.56	20241209	0.67	N	028050	5000	9800 억	90975398	N	N	946	N	N
108	20241211	140355	55	30.00	KOSPI200			N	N	N	Y	40	N	17210	170	2	1.00	5603840820	327844	55.04	17090	17400	16960	22150	11930	17040	17093.08	46.42	8240	-26177	17593	17316	16823	16546	16053	17455	16685	9800	5110	5000	12260	10	1	196000000	33732	4.47	0.97	12	0.17	3846.00	17721.00	29300	20240730	-41.26	16300	20241209	5.58	29300	-41.26	20240730	16300	5.58	20241209	29300	-41.26	20240730	16300	5.58	20241209	0.67	N	028050	5000	9800 억	90975398	N	N	946	N	N
109	20241211	130357	55	30.00	KOSPI200			N	N	N	Y	40	N	17130	90	2	0.53	4897494650	286714	48.13	17090	17400	16960	22150	11930	17040	17081.52	46.42	8240	-27942	17593	17316	16823	16546	16053	17455	16685	9800	5110	5000	12260	10	1	196000000	33575	4.45	0.97	12	0.15	3846.00	17721.00	29300	20240730	-41.54	16300	20241209	5.09	29300	-41.54	20240730	16300	5.09	20241209	29300	-41.54	20240730	16300	5.09	20241209	0.67	N	028050	5000	9800 억	90975398	N	N	946	N	N
110	20241211	120358	55	30.00	KOSPI200			N	N	N	Y	40	N	17120	80	2	0.47	4267988420	249943	41.96	17090	17400	16960	22150	11930	17040	17075.91	46.42	8240	-35312	17593	17316	16823	16546	16053	17455	16685	9800	5110	5000	12260	10	1	196000000	33555	4.45	0.97	12	0.13	3846.00	17721.00	29300	20240730	-41.57	16300	20241209	5.03	29300	-41.57	20240730	16300	5.03	20241209	29300	-41.57	20240730	16300	5.03	20241209	0.67	N	028050	5000	9800 억	90975398	N	N	946	N	N
111	20241211	110356	55	30.00	KOSPI200			N	N	N	Y	40	N	17060	20	2	0.12	3495262780	204669	34.36	17090	17400	16960	22150	11930	17040	17077.71	46.42	8240	-30278	17593	17316	16823	16546	16053	17455	16685	9800	5110	5000	12260	10	1	196000000	33438	4.44	0.96	12	0.10	3846.00	17721.00	29300	20240730	-41.77	16300	20241209	4.66	29300	-41.77	20240730	16300	4.66	20241209	29300	-41.77	20240730	16300	4.66	20241209	0.67	N	028050	5000	9800 억	90975398	N	N	946	N	N
112	20241211	100356	55	30.00	KOSPI200			N	N	N	Y	40	N	17120	80	2	0.47	2286632930	133938	22.49	17090	17400	16960	22150	11930	17040	17072.42	46.42	8240	-19444	17593	17316	16823	16546	16053	17455	16685	9800	5110	5000	12260	10	1	196000000	33555	4.45	0.97	12	0.07	3846.00	17721.00	29300	20240730	-41.57	16300	20241209	5.03	29300	-41.57	20240730	16300	5.03	20241209	29300	-41.57	20240730	16300	5.03	20241209	0.67	N	028050	5000	9800 억	90975398	N	N	946	N	N
113	20241211	090358	55	30.00	KOSPI200			N	N	N	Y	40	N	17050	10	2	0.06	497886030	29180	4.90	17090	17400	16960	22150	11930	17040	17062.90	46.42	8240	-7283	17593	17316	16823	16546	16053	17455	16685	9800	5110	5000	12260	10	1	196000000	33418	4.43	0.96	12	0.01	3846.00	17721.00	29300	20240730	-41.81	16300	20241209	4.60	29300	-41.81	20240730	16300	4.60	20241209	29300	-41.81	20240730	16300	4.60	20241209	0.67	N	028050	5000	9800 억	90975398	N	N	946	N	N
114	20241210	160354	55	30.00	KOSPI200			N	N	N	Y	40	N	17040	730	2	4.48	10068152920	594285	81.32	16470	17100	16330	21200	11420	16310	16941.51	46.23	-15244	211335	17170	16740	16520	16090	15870	16630	15980	9800	4890	5000	11740	10	1	196000000	33398	4.43	0.96	12	0.30	3846.00	17721.00	29300	20240730	-41.84	16300	20241209	4.54	29300	-41.84	20240730	16300	4.54	20241209	29300	-41.84	20240730	16300	4.54	20241209	0.69	N	028050	5000	9800 억	90620296	N	N	946	N	N
115	20241210	150354	55	30.00	KOSPI200			N	N	N	Y	40	N	17090	780	2	4.78	8639034300	510425	69.84	16470	17100	16330	21200	11420	16310	16925.18	46.23	-15244	208672	17170	16740	16520	16090	15870	16630	15980	9800	4890	5000	11740	10	1	196000000	33496	4.44	0.96	12	0.26	3846.00	17721.00	29300	20240730	-41.67	16300	20241209	4.85	29300	-41.67	20240730	16300	4.85	20241209	29300	-41.67	20240730	16300	4.85	20241209	0.69	N	028050	5000	9800 억	90620296	N	N	2116	N	N
116	20241210	140354	55	30.00	KOSPI200			N	N	N	Y	40	N	17050	740	2	4.54	7300852050	432022	59.12	16470	17050	16330	21200	11420	16310	16899.26	46.23	-15244	167426	17170	16740	16520	16090	15870	16630	15980	9800	4890	5000	11740	10	1	196000000	33418	4.43	0.96	12	0.22	3846.00	17721.00	29300	20240730	-41.81	16300	20241209	4.60	29300	-41.81	20240730	16300	4.60	20241209	29300	-41.81	20240730	16300	4.60	20241209	0.69	N	028050	5000	9800 억	90620296	N	N	2116	N	N
117	20241210	130353	55	30.00	KOSPI200			N	N	N	Y	40	N	16960	650	2	3.99	6168695940	365377	50.00	16470	17050	16330	21200	11420	16310	16883.10	46.23	-15244	136859	17170	16740	16520	16090	15870	16630	15980	9800	4890	5000	11740	10	1	196000000	33242	4.41	0.96	12	0.19	3846.00	17721.00	29300	20240730	-42.12	16300	20241209	4.05	29300	-42.12	20240730	16300	4.05	20241209	29300	-42.12	20240730	16300	4.05	20241209	0.69	N	028050	5000	9800 억	90620296	N	N	2116	N	N
118	20241210	120353	55	30.00	KOSPI200			N	N	N	Y	40	N	16880	570	2	3.49	5398522270	319730	43.75	16470	17050	16330	21200	11420	16310	16884.63	46.23	-15244	122654	17170	16740	16520	16090	15870	16630	15980	9800	4890	5000	11740	10	1	196000000	33085	4.39	0.95	12	0.16	3846.00	17721.00	29300	20240730	-42.39	16300	20241209	3.56	29300	-42.39	20240730	16300	3.56	20241209	29300	-42.39	20240730	16300	3.56	20241209	0.69	N	028050	5000	9800 억	90620296	N	N	2116	N	N
119	20241210	110353	55	30.00	KOSPI200			N	N	N	Y	40	N	16980	670	2	4.11	4675860220	277123	37.92	16470	17050	16330	21200	11420	16310	16872.87	46.23	-15244	105001	17170	16740	16520	16090	15870	16630	15980	9800	4890	5000	11740	10	1	196000000	33281	4.41	0.96	12	0.14	3846.00	17721.00	29300	20240730	-42.05	16300	20241209	4.17	29300	-42.05	20240730	16300	4.17	20241209	29300	-42.05	20240730	16300	4.17	20241209	0.69	N	028050	5000	9800 억	90620296	N	N	2116	N	N
120	20241210	100353	55	30.00	KOSPI200			N	N	N	Y	40	N	17000	690	2	4.23	3444681160	204641	28.00	16470	17010	16330	21200	11420	16310	16832.80	46.23	-15244	78784	17170	16740	16520	16090	15870	16630	15980	9800	4890	5000	11740	10	1	196000000	33320	4.42	0.96	12	0.10	3846.00	17721.00	29300	20240730	-41.98	16300	20241209	4.29	29300	-41.98	20240730	16300	4.29	20241209	29300	-41.98	20240730	16300	4.29	20241209	0.69	N	028050	5000	9800 억	90620296	N	N	2116	N	N
121	20241210	090356	55	30.00	KOSPI200			N	N	N	Y	40	N	16740	430	2	2.64	645889110	38924	5.33	16470	16740	16330	21200	11420	16310	16593.60	46.23	-15244	21164	17170	16740	16520	16090	15870	16630	15980	9800	4890	5000	11740	10	1	196000000	32810	4.35	0.94	12	0.02	3846.00	17721.00	29300	20240730	-42.87	16300	20241209	2.70	29300	-42.87	20240730	16300	2.70	20241209	29300	-42.87	20240730	16300	2.70	20241209	0.69	N	028050	5000	9800 억	90620296	N	N	2116	N	N
122	20241209	160352	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	16310	-1010	5	-5.83	11992423820	725649	131.72	16950	16950	16300	22500	12130	17320	16526.67	46.25	-21012	26413	18173	17746	17373	16946	16573	17560	16760	9800	5180	5000	12470	10	1	196000000	31968	4.24	0.92	12	0.37	3846.00	17721.00	29300	20240730	-44.33	16300	20241209	0.06	29300	-44.33	20240730	16300	0.06	20241209	29300	-44.33	20240730	16300	0.06	20241209	0.69	N	028050	5000	9800 억	90657167	N	N	2116	N	N
123	20241209	150354	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	16410	-910	5	-5.25	10588097720	639638	116.11	16950	16950	16350	22500	12130	17320	16553.25	46.25	-21012	2898	18173	17746	17373	16946	16573	17560	16760	9800	5180	5000	12470	10	1	196000000	32164	4.27	0.93	12	0.33	3846.00	17721.00	29300	20240730	-43.99	16350	20241209	0.37	29300	-43.99	20240730	16350	0.37	20241209	29300	-43.99	20240730	16350	0.37	20241209	0.69	N	028050	5000	9800 억	90657167	N	N	889	N	N
124	20241209	140353	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	16460	-860	5	-4.97	9309584910	561774	101.98	16950	16950	16350	22500	12130	17320	16571.74	46.25	-21012	-15339	18173	17746	17373	16946	16573	17560	16760	9800	5180	5000	12470	10	1	196000000	32262	4.28	0.93	12	0.29	3846.00	17721.00	29300	20240730	-43.82	16350	20241209	0.67	29300	-43.82	20240730	16350	0.67	20241209	29300	-43.82	20240730	16350	0.67	20241209	0.69	N	028050	5000	9800 억	90657167	N	N	889	N	N
125	20241209	130354	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	16380	-940	5	-5.43	8322556100	501779	91.09	16950	16950	16350	22500	12130	17320	16586.08	46.25	-21012	-30791	18173	17746	17373	16946	16573	17560	16760	9800	5180	5000	12470	10	1	196000000	32105	4.26	0.92	12	0.26	3846.00	17721.00	29300	20240730	-44.10	16350	20241209	0.18	29300	-44.10	20240730	16350	0.18	20241209	29300	-44.10	20240730	16350	0.18	20241209	0.69	N	028050	5000	9800 억	90657167	N	N	889	N	N
126	20241209	120353	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	16530	-790	5	-4.56	6442706150	387508	70.34	16950	16950	16510	22500	12130	17320	16625.97	46.25	-21012	-18367	18173	17746	17373	16946	16573	17560	16760	9800	5180	5000	12470	10	1	196000000	32399	4.30	0.93	12	0.20	3846.00	17721.00	29300	20240730	-43.58	16510	20241209	0.12	29300	-43.58	20240730	16510	0.12	20241209	29300	-43.58	20240730	16510	0.12	20241209	0.69	N	028050	5000	9800 억	90657167	N	N	889	N	N
127	20241209	110354	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	16590	-730	5	-4.21	5404813390	324796	58.96	16950	16950	16510	22500	12130	17320	16640.61	46.25	-21012	5639	18173	17746	17373	16946	16573	17560	16760	9800	5180	5000	12470	10	1	196000000	32516	4.31	0.94	12	0.17	3846.00	17721.00	29300	20240730	-43.38	16510	20241209	0.48	29300	-43.38	20240730	16510	0.48	20241209	29300	-43.38	20240730	16510	0.48	20241209	0.69	N	028050	5000	9800 억	90657167	N	N	889	N	N
128	20241209	100353	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	16640	-680	5	-3.93	4669340070	280553	50.93	16950	16950	16510	22500	12130	17320	16643.31	46.25	-21012	1888	18173	17746	17373	16946	16573	17560	16760	9800	5180	5000	12470	10	1	196000000	32614	4.33	0.94	12	0.14	3846.00	17721.00	29300	20240730	-43.21	16510	20241209	0.79	29300	-43.21	20240730	16510	0.79	20241209	29300	-43.21	20240730	16510	0.79	20241209	0.69	N	028050	5000	9800 억	90657167	N	N	889	N	N
129	20241209	090351	55	30.00	KOSPI200			N	N	N	Y	40	N	16700	-620	5	-3.58	688640390	41008	7.44	16950	16950	16600	22500	12130	17320	16792.66	46.25	-21012	4070	18173	17746	17373	16946	16573	17560	16760	9800	5180	5000	12470	10	1	196000000	32732	4.34	0.94	12	0.02	3846.00	17721.00	29300	20240730	-43.00	16530	20241114	1.03	29300	-43.00	20240730	16530	1.03	20241114	29300	-43.00	20240730	16530	1.03	20241114	0.69	N	028050	5000	9800 억	90657167	N	N	889	N	N
130	20241206	160350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17320	-320	5	-1.81	9545830530	549444	109.48	17510	17800	17000	22900	12350	17640	17373.71	46.24	0	74351	18200	17920	17760	17480	17320	17840	17400	9800	5260	5000	12700	10	1	196000000	33947	4.50	0.98	12	0.28	3846.00	17721.00	29300	20240730	-40.89	16530	20241114	4.78	29300	-40.89	20240730	16530	4.78	20241114	29300	-40.89	20240730	16530	4.78	20241114	0.70	N	028050	5000	9800 억	90628015	N	N	889	N	N
131	20241206	150351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17390	-250	5	-1.42	8601609740	494982	98.63	17510	17800	17000	22900	12350	17640	17377.62	46.24	0	60812	18200	17920	17760	17480	17320	17840	17400	9800	5260	5000	12700	10	1	196000000	34084	4.52	0.98	12	0.25	3846.00	17721.00	29300	20240730	-40.65	16530	20241114	5.20	29300	-40.65	20240730	16530	5.20	20241114	29300	-40.65	20240730	16530	5.20	20241114	0.70	N	028050	5000	9800 억	90628015	N	N	1195	N	N
132	20241206	140350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17300	-340	5	-1.93	7298413610	419963	83.68	17510	17800	17000	22900	12350	17640	17378.70	46.24	0	33912	18200	17920	17760	17480	17320	17840	17400	9800	5260	5000	12700	10	1	196000000	33908	4.50	0.98	12	0.21	3846.00	17721.00	29300	20240730	-40.96	16530	20241114	4.66	29300	-40.96	20240730	16530	4.66	20241114	29300	-40.96	20240730	16530	4.66	20241114	0.70	N	028050	5000	9800 억	90628015	N	N	1195	N	N
133	20241206	130352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17240	-400	5	-2.27	6170549270	354802	70.70	17510	17800	17000	22900	12350	17640	17391.52	46.24	0	16747	18200	17920	17760	17480	17320	17840	17400	9800	5260	5000	12700	10	1	196000000	33790	4.48	0.97	12	0.18	3846.00	17721.00	29300	20240730	-41.16	16530	20241114	4.30	29300	-41.16	20240730	16530	4.30	20241114	29300	-41.16	20240730	16530	4.30	20241114	0.70	N	028050	5000	9800 억	90628015	N	N	1195	N	N
134	20241206	120349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17290	-350	5	-1.98	5443828310	312795	62.33	17510	17800	17000	22900	12350	17640	17403.81	46.24	0	9068	18200	17920	17760	17480	17320	17840	17400	9800	5260	5000	12700	10	1	196000000	33888	4.50	0.98	12	0.16	3846.00	17721.00	29300	20240730	-40.99	16530	20241114	4.60	29300	-40.99	20240730	16530	4.60	20241114	29300	-40.99	20240730	16530	4.60	20241114	0.70	N	028050	5000	9800 억	90628015	N	N	1195	N	N
135	20241206	110351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17220	-420	5	-2.38	4413592240	253386	50.49	17510	17800	17000	22900	12350	17640	17418.44	46.24	0	-8215	18200	17920	17760	17480	17320	17840	17400	9800	5260	5000	12700	10	1	196000000	33751	4.48	0.97	12	0.13	3846.00	17721.00	29300	20240730	-41.23	16530	20241114	4.17	29300	-41.23	20240730	16530	4.17	20241114	29300	-41.23	20240730	16530	4.17	20241114	0.70	N	028050	5000	9800 억	90628015	N	N	1195	N	N
136	20241206	100348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17570	-70	5	-0.40	1891958290	107227	21.37	17510	17800	17500	22900	12350	17640	17644.42	46.24	0	-14204	18200	17920	17760	17480	17320	17840	17400	9800	5260	5000	12700	10	1	196000000	34437	4.57	0.99	12	0.05	3846.00	17721.00	29300	20240730	-40.03	16530	20241114	6.29	29300	-40.03	20240730	16530	6.29	20241114	29300	-40.03	20240730	16530	6.29	20241114	0.70	N	028050	5000	9800 억	90628015	N	N	1195	N	N
137	20241206	090350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17640	0	3	0.00	225705780	12885	2.57	17510	17640	17500	22900	12350	17640	17516.85	46.24	0	-3019	18200	17920	17760	17480	17320	17840	17400	9800	5260	5000	12700	10	1	196000000	34574	4.59	1.00	12	0.01	3846.00	17721.00	29300	20240730	-39.80	16530	20241114	6.72	29300	-39.80	20240730	16530	6.72	20241114	29300	-39.80	20240730	16530	6.72	20241114	0.70	N	028050	5000	9800 억	90628015	N	N	1195	N	N
138	20241205	160344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17640	-130	5	-0.73	8890037350	499821	63.61	17770	18040	17600	23100	12440	17770	17786.57	46.20	-20600	80682	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34574	4.59	1.00	12	0.26	3846.00	17721.00	29300	20240730	-39.80	16530	20241114	6.72	29300	-39.80	20240730	16530	6.72	20241114	29300	-39.80	20240730	16530	6.72	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	1180	N	N
139	20241205	150347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17640	-130	5	-0.73	7616876310	427655	54.42	17770	18040	17600	23100	12440	17770	17810.80	46.20	-20600	70921	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34574	4.59	1.00	12	0.22	3846.00	17721.00	29300	20240730	-39.80	16530	20241114	6.72	29300	-39.80	20240730	16530	6.72	20241114	29300	-39.80	20240730	16530	6.72	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
140	20241205	140345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17740	-30	5	-0.17	5637541590	315758	40.18	17770	18040	17730	23100	12440	17770	17853.99	46.20	-20600	53420	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34770	4.61	1.00	12	0.16	3846.00	17721.00	29300	20240730	-39.45	16530	20241114	7.32	29300	-39.45	20240730	16530	7.32	20241114	29300	-39.45	20240730	16530	7.32	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
141	20241205	130345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17860	90	2	0.51	4471364510	250297	31.85	17770	18040	17740	23100	12440	17770	17864.24	46.20	-20600	45846	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	35006	4.64	1.01	12	0.13	3846.00	17721.00	29300	20240730	-39.04	16530	20241114	8.05	29300	-39.04	20240730	16530	8.05	20241114	29300	-39.04	20240730	16530	8.05	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
142	20241205	120347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17920	150	2	0.84	3635142950	203453	25.89	17770	18040	17740	23100	12440	17770	17867.24	46.20	-20600	37599	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	35123	4.66	1.01	12	0.10	3846.00	17721.00	29300	20240730	-38.84	16530	20241114	8.41	29300	-38.84	20240730	16530	8.41	20241114	29300	-38.84	20240730	16530	8.41	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
143	20241205	110345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17860	90	2	0.51	2416938350	135526	17.25	17770	17990	17740	23100	12440	17770	17833.76	46.20	-20600	24466	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	35006	4.64	1.01	12	0.07	3846.00	17721.00	29300	20240730	-39.04	16530	20241114	8.05	29300	-39.04	20240730	16530	8.05	20241114	29300	-39.04	20240730	16530	8.05	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
144	20241205	100343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17800	30	2	0.17	1401311360	78471	9.99	17770	17990	17770	23100	12440	17770	17857.70	46.20	-20600	12036	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34888	4.63	1.00	12	0.04	3846.00	17721.00	29300	20240730	-39.25	16530	20241114	7.68	29300	-39.25	20240730	16530	7.68	20241114	29300	-39.25	20240730	16530	7.68	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
145	20241205	090346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17780	10	2	0.06	175127590	9846	1.25	17770	17880	17770	23100	12440	17770	17786.67	46.20	-20600	-1258	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34849	4.62	1.00	12	0.01	3846.00	17721.00	29300	20240730	-39.32	16530	20241114	7.56	29300	-39.32	20240730	16530	7.56	20241114	29300	-39.32	20240730	16530	7.56	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
146	20241204	160340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17770	-540	5	-2.95	13926207610	784263	132.01	17800	18030	17410	23800	12820	18310	17757.04	46.26	0	42410	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34829	4.62	1.00	12	0.40	3846.00	17721.00	29300	20240730	-39.35	16530	20241114	7.50	29300	-39.35	20240730	16530	7.50	20241114	29300	-39.35	20240730	16530	7.50	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	904	N	N
147	20241204	150342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17850	-460	5	-2.51	11809442780	665484	112.02	17800	18030	17410	23800	12820	18310	17745.64	46.26	0	21212	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34986	4.64	1.01	12	0.34	3846.00	17721.00	29300	20240730	-39.08	16530	20241114	7.99	29300	-39.08	20240730	16530	7.99	20241114	29300	-39.08	20240730	16530	7.99	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
148	20241204	140340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17650	-660	5	-3.60	9155922200	516203	86.89	17800	18030	17410	23800	12820	18310	17737.06	46.26	0	-56304	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34594	4.59	1.00	12	0.26	3846.00	17721.00	29300	20240730	-39.76	16530	20241114	6.78	29300	-39.76	20240730	16530	6.78	20241114	29300	-39.76	20240730	16530	6.78	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
149	20241204	130340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17680	-630	5	-3.44	8046961650	453401	76.32	17800	18030	17410	23800	12820	18310	17748.00	46.26	0	-57976	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34653	4.60	1.00	12	0.23	3846.00	17721.00	29300	20240730	-39.66	16530	20241114	6.96	29300	-39.66	20240730	16530	6.96	20241114	29300	-39.66	20240730	16530	6.96	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
150	20241204	120338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17710	-600	5	-3.28	7422909510	418118	70.38	17800	18030	17410	23800	12820	18310	17753.14	46.26	0	-63467	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34712	4.60	1.00	12	0.21	3846.00	17721.00	29300	20240730	-39.56	16530	20241114	7.14	29300	-39.56	20240730	16530	7.14	20241114	29300	-39.56	20240730	16530	7.14	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
151	20241204	110333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17670	-640	5	-3.50	6075712860	341707	57.52	17800	18030	17410	23800	12820	18310	17780.47	46.26	0	-56586	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34633	4.59	1.00	12	0.17	3846.00	17721.00	29300	20240730	-39.69	16530	20241114	6.90	29300	-39.69	20240730	16530	6.90	20241114	29300	-39.69	20240730	16530	6.90	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
152	20241204	100333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17850	-460	5	-2.51	4921050930	276595	46.56	17800	18030	17410	23800	12820	18310	17791.54	46.26	0	-31446	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34986	4.64	1.01	12	0.14	3846.00	17721.00	29300	20240730	-39.08	16530	20241114	7.99	29300	-39.08	20240730	16530	7.99	20241114	29300	-39.08	20240730	16530	7.99	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
153	20241204	090339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17820	-490	5	-2.68	1931480130	109275	18.39	17800	17830	17410	23800	12820	18310	17675.40	46.26	0	-7912	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34927	4.63	1.01	12	0.06	3846.00	17721.00	29300	20240730	-39.18	16530	20241114	7.80	29300	-39.18	20240730	16530	7.80	20241114	29300	-39.18	20240730	16530	7.80	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
154	20241203	160359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18310	390	2	2.18	10840377260	592580	97.08	18090	18400	18000	23250	12550	17920	18293.62	46.21	0	117808	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35888	4.76	1.03	12	0.30	3846.00	17721.00	29300	20240730	-37.51	16530	20241114	10.77	29300	-37.51	20240730	16530	10.77	20241114	29300	-37.51	20240730	16530	10.77	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	968	N	N
155	20241203	150405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18320	400	2	2.23	8876744050	485383	79.52	18090	18400	18000	23250	12550	17920	18288.27	46.21	0	94918	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35907	4.76	1.03	12	0.25	3846.00	17721.00	29300	20240730	-37.47	16530	20241114	10.83	29300	-37.47	20240730	16530	10.83	20241114	29300	-37.47	20240730	16530	10.83	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
156	20241203	140357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18320	400	2	2.23	7159301290	391787	64.19	18090	18400	18000	23250	12550	17920	18273.62	46.21	0	75467	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35907	4.76	1.03	12	0.20	3846.00	17721.00	29300	20240730	-37.47	16530	20241114	10.83	29300	-37.47	20240730	16530	10.83	20241114	29300	-37.47	20240730	16530	10.83	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
157	20241203	130354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18280	360	2	2.01	6190011570	338839	55.51	18090	18400	18000	23250	12550	17920	18268.49	46.21	0	67724	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35829	4.75	1.03	12	0.17	3846.00	17721.00	29300	20240730	-37.61	16530	20241114	10.59	29300	-37.61	20240730	16530	10.59	20241114	29300	-37.61	20240730	16530	10.59	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
158	20241203	120409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	380	2	2.12	5156073810	282304	46.25	18090	18400	18000	23250	12550	17920	18264.49	46.21	0	64962	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35868	4.76	1.03	12	0.14	3846.00	17721.00	29300	20240730	-37.54	16530	20241114	10.71	29300	-37.54	20240730	16530	10.71	20241114	29300	-37.54	20240730	16530	10.71	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
159	20241203	110355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18320	400	2	2.23	4269152210	233952	38.33	18090	18400	18000	23250	12550	17920	18248.25	46.21	0	61665	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35907	4.76	1.03	12	0.12	3846.00	17721.00	29300	20240730	-37.47	16530	20241114	10.83	29300	-37.47	20240730	16530	10.83	20241114	29300	-37.47	20240730	16530	10.83	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
160	20241203	100347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	330	2	1.84	2592983920	142470	23.34	18090	18300	18000	23250	12550	17920	18200.58	46.21	0	35863	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35770	4.75	1.03	12	0.07	3846.00	17721.00	29300	20240730	-37.71	16530	20241114	10.41	29300	-37.71	20240730	16530	10.41	20241114	29300	-37.71	20240730	16530	10.41	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
161	20241203	090347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18230	310	2	1.73	436195250	24066	3.94	18090	18230	18000	23250	12550	17920	18126.57	46.21	0	11972	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35731	4.74	1.03	12	0.01	3846.00	17721.00	29300	20240730	-37.78	16530	20241114	10.28	29300	-37.78	20240730	16530	10.28	20241114	29300	-37.78	20240730	16530	10.28	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
162	20241202	160336	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17920	-30	5	-0.17	10978048460	607541	86.85	18130	18440	17860	23300	12570	17950	18069.81	46.22	0	-13800	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35123	4.66	1.01	12	0.31	3846.00	17721.00	29300	20240730	-38.84	16530	20241114	8.41	29300	-38.84	20240730	16530	8.41	20241114	29300	-38.84	20240730	16530	8.41	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	837	N	N
163	20241202	150400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	60	2	0.33	8874421010	490370	70.10	18130	18440	17860	23300	12570	17950	18097.40	46.22	0	-5418	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35300	4.68	1.02	12	0.25	3846.00	17721.00	29300	20240730	-38.53	16530	20241114	8.95	29300	-38.53	20240730	16530	8.95	20241114	29300	-38.53	20240730	16530	8.95	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
164	20241202	140347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	50	2	0.28	7502180480	414242	59.22	18130	18440	17860	23300	12570	17950	18110.62	46.22	0	492	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35280	4.68	1.02	12	0.21	3846.00	17721.00	29300	20240730	-38.57	16530	20241114	8.89	29300	-38.57	20240730	16530	8.89	20241114	29300	-38.57	20240730	16530	8.89	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
165	20241202	130351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17870	-80	5	-0.45	6429214850	354644	50.70	18130	18440	17860	23300	12570	17950	18128.64	46.22	0	-3148	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35025	4.65	1.01	12	0.18	3846.00	17721.00	29300	20240730	-39.01	16530	20241114	8.11	29300	-39.01	20240730	16530	8.11	20241114	29300	-39.01	20240730	16530	8.11	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
166	20241202	120403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	50	2	0.28	5353989000	294617	42.12	18130	18440	17890	23300	12570	17950	18172.71	46.22	0	9892	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35280	4.68	1.02	12	0.15	3846.00	17721.00	29300	20240730	-38.57	16530	20241114	8.89	29300	-38.57	20240730	16530	8.89	20241114	29300	-38.57	20240730	16530	8.89	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
167	20241202	110341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17960	10	2	0.06	4911258650	269999	38.60	18130	18440	17890	23300	12570	17950	18189.91	46.22	0	5160	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35202	4.67	1.01	12	0.14	3846.00	17721.00	29300	20240730	-38.70	16530	20241114	8.65	29300	-38.70	20240730	16530	8.65	20241114	29300	-38.70	20240730	16530	8.65	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
168	20241202	100338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	50	2	0.28	4033415520	221113	31.61	18130	18440	17920	23300	12570	17950	18241.42	46.22	0	16502	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35280	4.68	1.02	12	0.11	3846.00	17721.00	29300	20240730	-38.57	16530	20241114	8.89	29300	-38.57	20240730	16530	8.89	20241114	29300	-38.57	20240730	16530	8.89	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
169	20241202	090339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	350	2	1.95	798900320	43890	6.27	18130	18390	18020	23300	12570	17950	18202.33	46.22	0	17731	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35868	4.76	1.03	12	0.02	3846.00	17721.00	29300	20240730	-37.54	16530	20241114	10.71	29300	-37.54	20240730	16530	10.71	20241114	29300	-37.54	20240730	16530	10.71	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History