KissMeData/035720/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

78 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	160442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42792607800	1110508	89.79	38800	39150	38100	50500	27200	38850	38538.28	27.12	-114760	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120303483	N	N	21180	N	N
3	20241231	150443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42792607800	1110508	89.79	38800	39150	38100	50500	27200	38850	38538.28	27.12	-114760	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120303483	N	N	21180	N	N
4	20241231	140442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42792607800	1110508	89.79	38800	39150	38100	50500	27200	38850	38538.28	27.12	-114760	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120303483	N	N	21180	N	N
5	20241231	130443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42792607800	1110508	89.79	38800	39150	38100	50500	27200	38850	38538.28	27.12	-114760	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120303483	N	N	21180	N	N
6	20241231	120442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42792607800	1110508	89.79	38800	39150	38100	50500	27200	38850	38538.28	27.12	-114760	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120303483	N	N	21180	N	N
7	20241231	110442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42792607800	1110508	89.79	38800	39150	38100	50500	27200	38850	38538.28	27.12	-114760	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120303483	N	N	21180	N	N
8	20241231	100436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42792607800	1110508	89.79	38800	39150	38100	50500	27200	38850	38538.28	27.12	-114760	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120303483	N	N	21180	N	N
9	20241231	090443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42792607800	1110508	89.79	38800	39150	38100	50500	27200	38850	38538.28	27.12	-114760	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120303483	N	N	21180	N	N
10	20241230	160440	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-650	5	-1.67	42445938700	1101439	89.06	38800	39150	38100	50500	27200	38850	38538.28	27.15	0	-89584	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169441	-16.78	1.74	12	0.25	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	61900	-38.29	20240111	32550	17.36	20241114	61900	-38.29	20240111	32550	17.36	20241114	0.64	N	035720	100	444 억	120418243	N	N	21180	N	N
11	20241230	150443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38350	-500	5	-1.29	35421278950	917692	74.20	38800	39150	38100	50500	27200	38850	38598.21	27.15	0	-93445	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	170107	-16.85	1.75	12	0.21	-2276.00	21951.00	61900	20240111	-38.05	32550	20241114	17.82	61900	-38.05	20240111	32550	17.82	20241114	61900	-38.05	20240111	32550	17.82	20241114	0.64	N	035720	100	444 억	120418243	N	N	1260	N	N
12	20241230	140442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	-550	5	-1.42	30379886500	786066	63.56	38800	39150	38100	50500	27200	38850	38648.00	27.15	0	-110954	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	169885	-16.83	1.74	12	0.18	-2276.00	21951.00	61900	20240111	-38.13	32550	20241114	17.67	61900	-38.13	20240111	32550	17.67	20241114	61900	-38.13	20240111	32550	17.67	20241114	0.64	N	035720	100	444 억	120418243	N	N	1260	N	N
13	20241230	130442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38350	-500	5	-1.29	26709197900	690223	55.81	38800	39150	38100	50500	27200	38850	38696.47	27.15	0	-110818	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	170107	-16.85	1.75	12	0.16	-2276.00	21951.00	61900	20240111	-38.05	32550	20241114	17.82	61900	-38.05	20240111	32550	17.82	20241114	61900	-38.05	20240111	32550	17.82	20241114	0.64	N	035720	100	444 억	120418243	N	N	1260	N	N
14	20241230	120440	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38350	-500	5	-1.29	23005824050	593502	47.99	38800	39150	38100	50500	27200	38850	38762.84	27.15	0	-98048	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	170107	-16.85	1.75	12	0.13	-2276.00	21951.00	61900	20240111	-38.05	32550	20241114	17.82	61900	-38.05	20240111	32550	17.82	20241114	61900	-38.05	20240111	32550	17.82	20241114	0.64	N	035720	100	444 억	120418243	N	N	1260	N	N
15	20241230	110442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38650	-200	5	-0.51	18891996600	486744	39.36	38800	39150	38100	50500	27200	38850	38813.00	27.15	0	-63777	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	171437	-16.98	1.76	12	0.11	-2276.00	21951.00	61900	20240111	-37.56	32550	20241114	18.74	61900	-37.56	20240111	32550	18.74	20241114	61900	-37.56	20240111	32550	18.74	20241114	0.64	N	035720	100	444 억	120418243	N	N	1260	N	N
16	20241230	100442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38750	-100	5	-0.26	14172774050	365204	29.53	38800	39150	38100	50500	27200	38850	38807.82	27.15	0	-48974	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	171881	-17.03	1.77	12	0.08	-2276.00	21951.00	61900	20240111	-37.40	32550	20241114	19.05	61900	-37.40	20240111	32550	19.05	20241114	61900	-37.40	20240111	32550	19.05	20241114	0.64	N	035720	100	444 억	120418243	N	N	1260	N	N
17	20241230	090443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38600	-250	5	-0.64	2295448650	59731	4.83	38800	38800	38100	50500	27200	38850	38429.51	27.15	0	-1369	39916	39382	38866	38332	37816	39650	38600	444	11650	100	29520	50	1	443563481	171216	-16.96	1.76	12	0.01	-2276.00	21951.00	61900	20240111	-37.64	32550	20241114	18.59	61900	-37.64	20240111	32550	18.59	20241114	61900	-37.64	20240111	32550	18.59	20241114	0.64	N	035720	100	444 억	120418243	N	N	1260	N	N
18	20241227	160440	55	20.00	KOSPI200		N	N	N	Y	40	Y	38850	300	2	0.78	47291835500	1218270	63.40	38550	39400	38350	50100	27000	38550	38818.89	27.14	0	7234	40383	39466	38933	38016	37483	39200	37750	444	11550	100	29290	50	1	443563481	172324	-17.07	1.77	12	0.27	-2276.00	21951.00	61900	20240111	-37.24	32550	20241114	19.35	61900	-37.24	20240111	32550	19.35	20241114	61900	-37.24	20240111	32550	19.35	20241114	0.63	N	035720	100	444 억	120393151	N	N	1260	N	N
19	20241227	150439	55	20.00	KOSPI200		N	N	N	Y	40	Y	38950	400	2	1.04	43208362800	1113175	57.93	38550	39400	38350	50100	27000	38550	38815.57	27.14	0	-2709	40383	39466	38933	38016	37483	39200	37750	444	11550	100	29290	50	1	443563481	172768	-17.11	1.77	12	0.25	-2276.00	21951.00	61900	20240111	-37.08	32550	20241114	19.66	61900	-37.08	20240111	32550	19.66	20241114	61900	-37.08	20240111	32550	19.66	20241114	0.63	N	035720	100	444 억	120393151	N	N	629	N	N
20	20241227	140442	55	20.00	KOSPI200		N	N	N	Y	40	Y	38650	100	2	0.26	38211630050	984507	51.23	38550	39400	38350	50100	27000	38550	38813.12	27.14	0	4331	40383	39466	38933	38016	37483	39200	37750	444	11550	100	29290	50	1	443563481	171437	-16.98	1.76	12	0.22	-2276.00	21951.00	61900	20240111	-37.56	32550	20241114	18.74	61900	-37.56	20240111	32550	18.74	20241114	61900	-37.56	20240111	32550	18.74	20241114	0.63	N	035720	100	444 억	120393151	N	N	629	N	N
21	20241227	130441	55	20.00	KOSPI200		N	N	N	Y	40	Y	38500	-50	5	-0.13	33957310450	874563	45.51	38550	39400	38350	50100	27000	38550	38827.93	27.14	0	14418	40383	39466	38933	38016	37483	39200	37750	444	11550	100	29290	50	1	443563481	170772	-16.92	1.75	12	0.20	-2276.00	21951.00	61900	20240111	-37.80	32550	20241114	18.28	61900	-37.80	20240111	32550	18.28	20241114	61900	-37.80	20240111	32550	18.28	20241114	0.63	N	035720	100	444 억	120393151	N	N	629	N	N
22	20241227	120440	55	20.00	KOSPI200		N	N	N	Y	40	Y	38450	-100	5	-0.26	30405083250	782319	40.71	38550	39400	38400	50100	27000	38550	38865.57	27.14	0	16453	40383	39466	38933	38016	37483	39200	37750	444	11550	100	29290	50	1	443563481	170550	-16.89	1.75	12	0.18	-2276.00	21951.00	61900	20240111	-37.88	32550	20241114	18.13	61900	-37.88	20240111	32550	18.13	20241114	61900	-37.88	20240111	32550	18.13	20241114	0.63	N	035720	100	444 억	120393151	N	N	629	N	N
23	20241227	110439	55	20.00	KOSPI200		N	N	N	Y	40	Y	38550	0	3	0.00	24485703150	628856	32.72	38550	39400	38500	50100	27000	38550	38937.26	27.14	0	13935	40383	39466	38933	38016	37483	39200	37750	444	11550	100	29290	50	1	443563481	170994	-16.94	1.76	12	0.14	-2276.00	21951.00	61900	20240111	-37.72	32550	20241114	18.43	61900	-37.72	20240111	32550	18.43	20241114	61900	-37.72	20240111	32550	18.43	20241114	0.63	N	035720	100	444 억	120393151	N	N	629	N	N
24	20241227	100439	55	20.00	KOSPI200		N	N	N	Y	40	Y	39300	750	2	1.95	17467721950	448481	23.34	38550	39350	38500	50100	27000	38550	38949.16	27.14	0	28530	40383	39466	38933	38016	37483	39200	37750	444	11550	100	29290	50	1	443563481	174320	-17.27	1.79	12	0.10	-2276.00	21951.00	61900	20240111	-36.51	32550	20241114	20.74	61900	-36.51	20240111	32550	20.74	20241114	61900	-36.51	20240111	32550	20.74	20241114	0.63	N	035720	100	444 억	120393151	N	N	629	N	N
25	20241227	090442	55	20.00	KOSPI200		N	N	N	Y	40	Y	38850	300	2	0.78	1798596050	46514	2.42	38550	38850	38550	50100	27000	38550	38669.36	27.14	0	4179	40383	39466	38933	38016	37483	39200	37750	444	11550	100	29290	50	1	443563481	172324	-17.07	1.77	12	0.01	-2276.00	21951.00	61900	20240111	-37.24	32550	20241114	19.35	61900	-37.24	20240111	32550	19.35	20241114	61900	-37.24	20240111	32550	19.35	20241114	0.63	N	035720	100	444 억	120393151	N	N	629	N	N
26	20241226	160440	55	20.00	KOSPI200		N	N	N	Y	40	Y	38550	-950	5	-2.41	74019995700	1906101	171.66	39650	39850	38400	51300	27650	39500	38834.22	27.17	0	419545	40366	39932	39716	39282	39066	39825	39175	444	11800	100	30020	50	1	443563481	170994	-16.94	1.76	12	0.43	-2276.00	21951.00	61900	20240111	-37.72	32550	20241114	18.43	61900	-37.72	20240111	32550	18.43	20241114	61900	-37.72	20240111	32550	18.43	20241114	0.63	N	035720	100	444 억	120531594	N	N	629	N	N
27	20241226	150437	55	20.00	KOSPI200		N	N	N	Y	40	Y	38550	-950	5	-2.41	61376470450	1577582	142.07	39650	39850	38450	51300	27650	39500	38905.41	27.17	0	287285	40366	39932	39716	39282	39066	39825	39175	444	11800	100	30020	50	1	443563481	170994	-16.94	1.76	12	0.36	-2276.00	21951.00	61900	20240111	-37.72	32550	20241114	18.43	61900	-37.72	20240111	32550	18.43	20241114	61900	-37.72	20240111	32550	18.43	20241114	0.63	N	035720	100	444 억	120531594	N	N	1519	N	N
28	20241226	140436	55	20.00	KOSPI200		N	N	N	Y	40	Y	38550	-950	5	-2.41	48449733350	1242322	111.88	39650	39850	38500	51300	27650	39500	38999.33	27.17	0	185673	40366	39932	39716	39282	39066	39825	39175	444	11800	100	30020	50	1	443563481	170994	-16.94	1.76	12	0.28	-2276.00	21951.00	61900	20240111	-37.72	32550	20241114	18.43	61900	-37.72	20240111	32550	18.43	20241114	61900	-37.72	20240111	32550	18.43	20241114	0.63	N	035720	100	444 억	120531594	N	N	1519	N	N
29	20241226	130437	55	20.00	KOSPI200		N	N	N	Y	40	Y	38850	-650	5	-1.65	36929074150	944014	85.01	39650	39850	38750	51300	27650	39500	39119.20	27.17	0	173053	40366	39932	39716	39282	39066	39825	39175	444	11800	100	30020	50	1	443563481	172324	-17.07	1.77	12	0.21	-2276.00	21951.00	61900	20240111	-37.24	32550	20241114	19.35	61900	-37.24	20240111	32550	19.35	20241114	61900	-37.24	20240111	32550	19.35	20241114	0.63	N	035720	100	444 억	120531594	N	N	1519	N	N
30	20241226	120436	55	20.00	KOSPI200		N	N	N	Y	40	Y	38950	-550	5	-1.39	30692484450	783566	70.57	39650	39850	38850	51300	27650	39500	39170.26	27.17	0	160873	40366	39932	39716	39282	39066	39825	39175	444	11800	100	30020	50	1	443563481	172768	-17.11	1.77	12	0.18	-2276.00	21951.00	61900	20240111	-37.08	32550	20241114	19.66	61900	-37.08	20240111	32550	19.66	20241114	61900	-37.08	20240111	32550	19.66	20241114	0.63	N	035720	100	444 억	120531594	N	N	1519	N	N
31	20241226	110437	55	20.00	KOSPI200		N	N	N	Y	40	Y	39050	-450	5	-1.14	23223149300	592020	53.32	39650	39850	38950	51300	27650	39500	39226.97	27.17	0	91025	40366	39932	39716	39282	39066	39825	39175	444	11800	100	30020	50	1	443563481	173212	-17.16	1.78	12	0.13	-2276.00	21951.00	61900	20240111	-36.91	32550	20241114	19.97	61900	-36.91	20240111	32550	19.97	20241114	61900	-36.91	20240111	32550	19.97	20241114	0.63	N	035720	100	444 억	120531594	N	N	1519	N	N
32	20241226	100437	55	20.00	KOSPI200		N	N	N	Y	40	Y	39350	-150	5	-0.38	14283406600	363352	32.72	39650	39850	39100	51300	27650	39500	39310.11	27.17	0	61553	40366	39932	39716	39282	39066	39825	39175	444	11800	100	30020	50	1	443563481	174542	-17.29	1.79	12	0.08	-2276.00	21951.00	61900	20240111	-36.43	32550	20241114	20.89	61900	-36.43	20240111	32550	20.89	20241114	61900	-36.43	20240111	32550	20.89	20241114	0.63	N	035720	100	444 억	120531594	N	N	1519	N	N
33	20241226	090437	55	20.00	KOSPI200		N	N	N	Y	40	Y	39200	-300	5	-0.76	3017549400	76420	6.88	39650	39850	39200	51300	27650	39500	39486.38	27.17	0	-4166	40366	39932	39716	39282	39066	39825	39175	444	11800	100	30020	50	1	443563481	173877	-17.22	1.79	12	0.02	-2276.00	21951.00	61900	20240111	-36.67	32550	20241114	20.43	61900	-36.67	20240111	32550	20.43	20241114	61900	-36.67	20240111	32550	20.43	20241114	0.63	N	035720	100	444 억	120531594	N	N	1519	N	N
34	20241224	160437	55	20.00	KOSPI200		N	N	N	Y	40	Y	39500	-200	5	-0.50	43506354850	1095582	51.38	39750	40150	39500	51600	27800	39700	39712.58	27.17	0	118900	41766	40732	39966	38932	38166	40350	38550	444	11900	100	30170	50	1	443563481	175208	-17.36	1.80	12	0.25	-2276.00	21951.00	61900	20240111	-36.19	32550	20241114	21.35	61900	-36.19	20240111	32550	21.35	20241114	61900	-36.19	20240111	32550	21.35	20241114	0.63	N	035720	100	444 억	120502909	N	N	1519	N	N
35	20241224	150436	55	20.00	KOSPI200		N	N	N	Y	40	Y	39650	-50	5	-0.13	36974640750	930354	43.63	39750	40150	39550	51600	27800	39700	39742.58	27.17	0	52268	41766	40732	39966	38932	38166	40350	38550	444	11900	100	30170	50	1	443563481	175873	-17.42	1.81	12	0.21	-2276.00	21951.00	61900	20240111	-35.95	32550	20241114	21.81	61900	-35.95	20240111	32550	21.81	20241114	61900	-35.95	20240111	32550	21.81	20241114	0.63	N	035720	100	444 억	120502909	N	N	237	N	N
36	20241224	140435	55	20.00	KOSPI200		N	N	N	Y	40	Y	39700	0	3	0.00	31883167700	801875	37.61	39750	40150	39550	51600	27800	39700	39760.81	27.17	0	53600	41766	40732	39966	38932	38166	40350	38550	444	11900	100	30170	50	1	443563481	176095	-17.44	1.81	12	0.18	-2276.00	21951.00	61900	20240111	-35.86	32550	20241114	21.97	61900	-35.86	20240111	32550	21.97	20241114	61900	-35.86	20240111	32550	21.97	20241114	0.63	N	035720	100	444 억	120502909	N	N	237	N	N
37	20241224	130436	55	20.00	KOSPI200		N	N	N	Y	40	Y	39650	-50	5	-0.13	28094921350	706357	33.13	39750	40150	39550	51600	27800	39700	39774.45	27.17	0	47519	41766	40732	39966	38932	38166	40350	38550	444	11900	100	30170	50	1	443563481	175873	-17.42	1.81	12	0.16	-2276.00	21951.00	61900	20240111	-35.95	32550	20241114	21.81	61900	-35.95	20240111	32550	21.81	20241114	61900	-35.95	20240111	32550	21.81	20241114	0.63	N	035720	100	444 억	120502909	N	N	237	N	N
38	20241224	120435	55	20.00	KOSPI200		N	N	N	Y	40	Y	39650	-50	5	-0.13	25168214650	632474	29.66	39750	40150	39550	51600	27800	39700	39793.36	27.17	0	43970	41766	40732	39966	38932	38166	40350	38550	444	11900	100	30170	50	1	443563481	175873	-17.42	1.81	12	0.14	-2276.00	21951.00	61900	20240111	-35.95	32550	20241114	21.81	61900	-35.95	20240111	32550	21.81	20241114	61900	-35.95	20240111	32550	21.81	20241114	0.63	N	035720	100	444 억	120502909	N	N	237	N	N
39	20241224	110436	55	20.00	KOSPI200		N	N	N	Y	40	Y	39700	0	3	0.00	21253636150	533838	25.04	39750	40150	39550	51600	27800	39700	39813.01	27.17	0	49549	41766	40732	39966	38932	38166	40350	38550	444	11900	100	30170	50	1	443563481	176095	-17.44	1.81	12	0.12	-2276.00	21951.00	61900	20240111	-35.86	32550	20241114	21.97	61900	-35.86	20240111	32550	21.97	20241114	61900	-35.86	20240111	32550	21.97	20241114	0.63	N	035720	100	444 억	120502909	N	N	237	N	N
40	20241224	100436	55	20.00	KOSPI200		N	N	N	Y	40	Y	39800	100	2	0.25	16887348050	423975	19.88	39750	40150	39550	51600	27800	39700	39831.17	27.17	0	43199	41766	40732	39966	38932	38166	40350	38550	444	11900	100	30170	50	1	443563481	176538	-17.49	1.81	12	0.10	-2276.00	21951.00	61900	20240111	-35.70	32550	20241114	22.27	61900	-35.70	20240111	32550	22.27	20241114	61900	-35.70	20240111	32550	22.27	20241114	0.63	N	035720	100	444 억	120502909	N	N	237	N	N
41	20241224	090437	55	20.00	KOSPI200		N	N	N	Y	40	Y	39850	150	2	0.38	3116681300	78330	3.67	39750	39900	39700	51600	27800	39700	39789.73	27.17	0	10237	41766	40732	39966	38932	38166	40350	38550	444	11900	100	30170	50	1	443563481	176760	-17.51	1.82	12	0.02	-2276.00	21951.00	61900	20240111	-35.62	32550	20241114	22.43	61900	-35.62	20240111	32550	22.43	20241114	61900	-35.62	20240111	32550	22.43	20241114	0.63	N	035720	100	444 억	120502909	N	N	237	N	N
42	20241223	160433	55	20.00	KOSPI200		N	N	N	Y	40	Y	39700	-1100	5	-2.70	84140037050	2119199	107.40	41000	41000	39200	53000	28600	40800	39703.46	27.20	-29174	247516	42033	41416	40883	40266	39733	41375	40225	444	12200	100	31000	50	1	443563481	176095	-17.44	1.81	12	0.48	-2276.00	21951.00	61900	20240111	-35.86	32550	20241114	21.97	61900	-35.86	20240111	32550	21.97	20241114	61900	-35.86	20240111	32550	21.97	20241114	0.63	N	035720	100	444 억	120634980	N	N	237	N	N
43	20241223	150435	55	20.00	KOSPI200		N	N	N	Y	40	Y	39700	-1100	5	-2.70	75547764800	1902897	96.44	41000	41000	39200	53000	28600	40800	39701.16	27.20	-29174	167946	42033	41416	40883	40266	39733	41375	40225	444	12200	100	31000	50	1	443563481	176095	-17.44	1.81	12	0.43	-2276.00	21951.00	61900	20240111	-35.86	32550	20241114	21.97	61900	-35.86	20240111	32550	21.97	20241114	61900	-35.86	20240111	32550	21.97	20241114	0.63	N	035720	100	444 억	120634980	N	N	4411	N	N
44	20241223	140432	55	20.00	KOSPI200		N	N	N	Y	40	Y	39650	-1150	5	-2.82	66563668750	1676730	84.98	41000	41000	39200	53000	28600	40800	39698.17	27.20	-29174	118961	42033	41416	40883	40266	39733	41375	40225	444	12200	100	31000	50	1	443563481	175873	-17.42	1.81	12	0.38	-2276.00	21951.00	61900	20240111	-35.95	32550	20241114	21.81	61900	-35.95	20240111	32550	21.81	20241114	61900	-35.95	20240111	32550	21.81	20241114	0.63	N	035720	100	444 억	120634980	N	N	4411	N	N
45	20241223	130432	55	20.00	KOSPI200		N	N	N	Y	40	Y	39550	-1250	5	-3.06	58735036200	1479163	74.96	41000	41000	39200	53000	28600	40800	39707.92	27.20	-29174	88577	42033	41416	40883	40266	39733	41375	40225	444	12200	100	31000	50	1	443563481	175429	-17.38	1.80	12	0.33	-2276.00	21951.00	61900	20240111	-36.11	32550	20241114	21.51	61900	-36.11	20240111	32550	21.51	20241114	61900	-36.11	20240111	32550	21.51	20241114	0.63	N	035720	100	444 억	120634980	N	N	4411	N	N
46	20241223	120434	55	20.00	KOSPI200		N	N	N	Y	40	Y	39650	-1150	5	-2.82	51589226400	1298920	65.83	41000	41000	39200	53000	28600	40800	39716.60	27.20	-29174	87008	42033	41416	40883	40266	39733	41375	40225	444	12200	100	31000	50	1	443563481	175873	-17.42	1.81	12	0.29	-2276.00	21951.00	61900	20240111	-35.95	32550	20241114	21.81	61900	-35.95	20240111	32550	21.81	20241114	61900	-35.95	20240111	32550	21.81	20241114	0.63	N	035720	100	444 억	120634980	N	N	4411	N	N
47	20241223	110432	55	20.00	KOSPI200		N	N	N	Y	40	Y	39800	-1000	5	-2.45	44826300850	1128559	57.20	41000	41000	39200	53000	28600	40800	39719.47	27.20	-29174	68130	42033	41416	40883	40266	39733	41375	40225	444	12200	100	31000	50	1	443563481	176538	-17.49	1.81	12	0.25	-2276.00	21951.00	61900	20240111	-35.70	32550	20241114	22.27	61900	-35.70	20240111	32550	22.27	20241114	61900	-35.70	20240111	32550	22.27	20241114	0.63	N	035720	100	444 억	120634980	N	N	4411	N	N
48	20241223	100430	55	20.00	KOSPI200		N	N	N	Y	40	Y	39400	-1400	5	-3.43	34144427250	859569	43.56	41000	41000	39200	53000	28600	40800	39722.10	27.20	-29174	4427	42033	41416	40883	40266	39733	41375	40225	444	12200	100	31000	50	1	443563481	174764	-17.31	1.79	12	0.19	-2276.00	21951.00	61900	20240111	-36.35	32550	20241114	21.04	61900	-36.35	20240111	32550	21.04	20241114	61900	-36.35	20240111	32550	21.04	20241114	0.63	N	035720	100	444 억	120634980	N	N	4411	N	N
49	20241223	090433	55	20.00	KOSPI200		N	N	N	Y	40	Y	39850	-950	5	-2.33	7569262200	187676	9.51	41000	41000	39800	53000	28600	40800	40330.29	27.20	-29174	-33115	42033	41416	40883	40266	39733	41375	40225	444	12200	100	31000	50	1	443563481	176760	-17.51	1.82	12	0.04	-2276.00	21951.00	61900	20240111	-35.62	32550	20241114	22.43	61900	-35.62	20240111	32550	22.43	20241114	61900	-35.62	20240111	32550	22.43	20241114	0.63	N	035720	100	444 억	120634980	N	N	4411	N	N
50	20241220	160430	55	20.00	KOSPI200		N	N	N	Y	40	Y	40800	-400	5	-0.97	79827350400	1954264	81.17	40800	41500	40350	53500	28850	41200	40847.82	27.08	-20808	136973	43433	42316	41583	40466	39733	41950	40100	444	12300	100	31310	50	1	443563481	180974	-17.93	1.86	12	0.44	-2276.00	21951.00	61900	20240111	-34.09	32550	20241114	25.35	61900	-34.09	20240111	32550	25.35	20241114	61900	-34.09	20240111	32550	25.35	20241114	0.64	N	035720	100	444 억	120117262	N	N	4411	N	N
51	20241220	150432	55	20.00	KOSPI200		N	N	N	Y	40	Y	40600	-600	5	-1.46	65985388300	1614803	67.07	40800	41500	40350	53500	28850	41200	40862.70	27.08	-20808	128188	43433	42316	41583	40466	39733	41950	40100	444	12300	100	31310	50	1	443563481	180087	-17.84	1.85	12	0.36	-2276.00	21951.00	61900	20240111	-34.41	32550	20241114	24.73	61900	-34.41	20240111	32550	24.73	20241114	61900	-34.41	20240111	32550	24.73	20241114	0.64	N	035720	100	444 억	120117262	N	N	405	N	N
52	20241220	140431	55	20.00	KOSPI200		N	N	N	Y	40	Y	40850	-350	5	-0.85	55578134350	1359021	56.44	40800	41500	40350	53500	28850	41200	40895.60	27.08	-20808	159640	43433	42316	41583	40466	39733	41950	40100	444	12300	100	31310	50	1	443563481	181196	-17.95	1.86	12	0.31	-2276.00	21951.00	61900	20240111	-34.01	32550	20241114	25.50	61900	-34.01	20240111	32550	25.50	20241114	61900	-34.01	20240111	32550	25.50	20241114	0.64	N	035720	100	444 억	120117262	N	N	405	N	N
53	20241220	130430	55	20.00	KOSPI200		N	N	N	Y	40	Y	40800	-400	5	-0.97	46480326000	1135852	47.17	40800	41500	40350	53500	28850	41200	40920.99	27.08	-20808	113558	43433	42316	41583	40466	39733	41950	40100	444	12300	100	31310	50	1	443563481	180974	-17.93	1.86	12	0.26	-2276.00	21951.00	61900	20240111	-34.09	32550	20241114	25.35	61900	-34.09	20240111	32550	25.35	20241114	61900	-34.09	20240111	32550	25.35	20241114	0.64	N	035720	100	444 억	120117262	N	N	405	N	N
54	20241220	120430	55	20.00	KOSPI200		N	N	N	Y	40	Y	40950	-250	5	-0.61	41113286400	1004583	41.72	40800	41500	40350	53500	28850	41200	40925.59	27.08	-20808	110022	43433	42316	41583	40466	39733	41950	40100	444	12300	100	31310	50	1	443563481	181639	-17.99	1.87	12	0.23	-2276.00	21951.00	61900	20240111	-33.84	32550	20241114	25.81	61900	-33.84	20240111	32550	25.81	20241114	61900	-33.84	20240111	32550	25.81	20241114	0.64	N	035720	100	444 억	120117262	N	N	405	N	N
55	20241220	110430	55	20.00	KOSPI200		N	N	N	Y	40	Y	40800	-400	5	-0.97	35057846950	855988	35.55	40800	41500	40350	53500	28850	41200	40955.86	27.08	-20808	79102	43433	42316	41583	40466	39733	41950	40100	444	12300	100	31310	50	1	443563481	180974	-17.93	1.86	12	0.19	-2276.00	21951.00	61900	20240111	-34.09	32550	20241114	25.35	61900	-34.09	20240111	32550	25.35	20241114	61900	-34.09	20240111	32550	25.35	20241114	0.64	N	035720	100	444 억	120117262	N	N	405	N	N
56	20241220	100430	55	20.00	KOSPI200		N	N	N	Y	40	Y	41200	0	3	0.00	24528189750	598515	24.86	40800	41500	40350	53500	28850	41200	40981.56	27.08	-20808	68425	43433	42316	41583	40466	39733	41950	40100	444	12300	100	31310	50	1	443563481	182748	-18.10	1.88	12	0.13	-2276.00	21951.00	61900	20240111	-33.44	32550	20241114	26.57	61900	-33.44	20240111	32550	26.57	20241114	61900	-33.44	20240111	32550	26.57	20241114	0.64	N	035720	100	444 억	120117262	N	N	405	N	N
57	20241220	090431	55	20.00	KOSPI200		N	N	N	Y	40	Y	40850	-350	5	-0.85	3098173250	75635	3.14	40800	41350	40700	53500	28850	41200	40960.56	27.08	-20808	-2531	43433	42316	41583	40466	39733	41950	40100	444	12300	100	31310	50	1	443563481	181196	-17.95	1.86	12	0.02	-2276.00	21951.00	61900	20240111	-34.01	32550	20241114	25.50	61900	-34.01	20240111	32550	25.50	20241114	61900	-34.01	20240111	32550	25.50	20241114	0.64	N	035720	100	444 억	120117262	N	N	405	N	N
58	20241219	160431	55	20.00	KOSPI200		N	N	N	Y	40	Y	41200	-2200	5	-5.07	99507720200	2393758	157.84	42050	42700	40850	56400	30400	43400	41570.36	27.09	0	-31179	44266	43832	43316	42882	42366	44050	43100	444	13000	100	32980	50	1	443563481	182748	-18.10	1.88	12	0.54	-2276.00	21951.00	61900	20240111	-33.44	32550	20241114	26.57	61900	-33.44	20240111	32550	26.57	20241114	61900	-33.44	20240111	32550	26.57	20241114	0.63	N	035720	100	444 억	120150237	N	N	401	N	N
59	20241219	150428	55	20.00	KOSPI200		N	N	N	Y	40	Y	41050	-2350	5	-5.41	91965492550	2210546	145.76	42050	42700	40850	56400	30400	43400	41603.02	27.09	0	-67272	44266	43832	43316	42882	42366	44050	43100	444	13000	100	32980	50	1	443563481	182083	-18.04	1.87	12	0.50	-2276.00	21951.00	61900	20240111	-33.68	32550	20241114	26.11	61900	-33.68	20240111	32550	26.11	20241114	61900	-33.68	20240111	32550	26.11	20241114	0.63	N	035720	100	444 억	120150237	N	N	93	N	N
60	20241219	140429	55	20.00	KOSPI200		N	N	N	Y	40	Y	41250	-2150	5	-4.95	73385869950	1758464	115.95	42050	42700	41250	56400	30400	43400	41732.89	27.09	0	-89147	44266	43832	43316	42882	42366	44050	43100	444	13000	100	32980	50	1	443563481	182970	-18.12	1.88	12	0.40	-2276.00	21951.00	61900	20240111	-33.36	32550	20241114	26.73	61900	-33.36	20240111	32550	26.73	20241114	61900	-33.36	20240111	32550	26.73	20241114	0.63	N	035720	100	444 억	120150237	N	N	93	N	N
61	20241219	130429	55	20.00	KOSPI200		N	N	N	Y	40	Y	41450	-1950	5	-4.49	63058304950	1509103	99.51	42050	42700	41300	56400	30400	43400	41785.23	27.09	0	-86752	44266	43832	43316	42882	42366	44050	43100	444	13000	100	32980	50	1	443563481	183857	-18.21	1.89	12	0.34	-2276.00	21951.00	61900	20240111	-33.04	32550	20241114	27.34	61900	-33.04	20240111	32550	27.34	20241114	61900	-33.04	20240111	32550	27.34	20241114	0.63	N	035720	100	444 억	120150237	N	N	93	N	N
62	20241219	120430	55	20.00	KOSPI200		N	N	N	Y	40	Y	41450	-1950	5	-4.49	56203669700	1343698	88.60	42050	42700	41300	56400	30400	43400	41827.54	27.09	0	-89676	44266	43832	43316	42882	42366	44050	43100	444	13000	100	32980	50	1	443563481	183857	-18.21	1.89	12	0.30	-2276.00	21951.00	61900	20240111	-33.04	32550	20241114	27.34	61900	-33.04	20240111	32550	27.34	20241114	61900	-33.04	20240111	32550	27.34	20241114	0.63	N	035720	100	444 억	120150237	N	N	93	N	N
63	20241219	110429	55	20.00	KOSPI200		N	N	N	Y	40	Y	41450	-1950	5	-4.49	46190334450	1101848	72.65	42050	42700	41350	56400	30400	43400	41920.71	27.09	0	-73960	44266	43832	43316	42882	42366	44050	43100	444	13000	100	32980	50	1	443563481	183857	-18.21	1.89	12	0.25	-2276.00	21951.00	61900	20240111	-33.04	32550	20241114	27.34	61900	-33.04	20240111	32550	27.34	20241114	61900	-33.04	20240111	32550	27.34	20241114	0.63	N	035720	100	444 억	120150237	N	N	93	N	N
64	20241219	100423	55	20.00	KOSPI200		N	N	N	Y	40	Y	42050	-1350	5	-3.11	27486674850	652171	43.00	42050	42700	41350	56400	30400	43400	42146.32	27.09	0	-44450	44266	43832	43316	42882	42366	44050	43100	444	13000	100	32980	50	1	443563481	186518	-18.48	1.92	12	0.15	-2276.00	21951.00	61900	20240111	-32.07	32550	20241114	29.19	61900	-32.07	20240111	32550	29.19	20241114	61900	-32.07	20240111	32550	29.19	20241114	0.63	N	035720	100	444 억	120150237	N	N	93	N	N
65	20241219	090430	55	20.00	KOSPI200		N	N	N	Y	40	Y	42300	-1100	5	-2.53	6674905100	159346	10.51	42050	42300	41350	56400	30400	43400	41888.85	27.09	0	-6739	44266	43832	43316	42882	42366	44050	43100	444	13000	100	32980	50	1	443563481	187627	-18.59	1.93	12	0.04	-2276.00	21951.00	61900	20240111	-31.66	32550	20241114	29.95	61900	-31.66	20240111	32550	29.95	20241114	61900	-31.66	20240111	32550	29.95	20241114	0.63	N	035720	100	444 억	120150237	N	N	93	N	N
66	20241218	160427	55	20.00	KOSPI200		N	N	N	Y	40	Y	43400	550	2	1.28	65122233450	1502475	74.38	43000	43750	42800	55700	30000	42850	43343.20	27.03	0	237392	44816	43832	43266	42282	41716	43550	42000	444	12850	100	32560	50	1	443563481	192507	-19.07	1.98	12	0.34	-2276.00	21951.00	61900	20240111	-29.89	32550	20241114	33.33	61900	-29.89	20240111	32550	33.33	20241114	61900	-29.89	20240111	32550	33.33	20241114	0.59	N	035720	100	444 억	119891436	N	N	89	N	N
67	20241218	150429	55	20.00	KOSPI200		N	N	N	Y	40	Y	43650	800	2	1.87	57731242300	1332728	65.98	43000	43750	42800	55700	30000	42850	43318.19	27.03	0	181211	44816	43832	43266	42282	41716	43550	42000	444	12850	100	32560	50	1	443563481	193615	-19.18	1.99	12	0.30	-2276.00	21951.00	61900	20240111	-29.48	32550	20241114	34.10	61900	-29.48	20240111	32550	34.10	20241114	61900	-29.48	20240111	32550	34.10	20241114	0.59	N	035720	100	444 억	119891436	N	N	1022	N	N
68	20241218	140428	55	20.00	KOSPI200		N	N	N	Y	40	Y	43250	400	2	0.93	46462761100	1073852	53.16	43000	43750	42800	55700	30000	42850	43267.49	27.03	0	83843	44816	43832	43266	42282	41716	43550	42000	444	12850	100	32560	50	1	443563481	191841	-19.00	1.97	12	0.24	-2276.00	21951.00	61900	20240111	-30.13	32550	20241114	32.87	61900	-30.13	20240111	32550	32.87	20241114	61900	-30.13	20240111	32550	32.87	20241114	0.59	N	035720	100	444 억	119891436	N	N	1022	N	N
69	20241218	130429	55	20.00	KOSPI200		N	N	N	Y	40	Y	43050	200	2	0.47	39066590600	901868	44.65	43000	43750	42800	55700	30000	42850	43317.56	27.03	0	70695	44816	43832	43266	42282	41716	43550	42000	444	12850	100	32560	50	1	443563481	190954	-18.91	1.96	12	0.20	-2276.00	21951.00	61900	20240111	-30.45	32550	20241114	32.26	61900	-30.45	20240111	32550	32.26	20241114	61900	-30.45	20240111	32550	32.26	20241114	0.59	N	035720	100	444 억	119891436	N	N	1022	N	N
70	20241218	120429	55	20.00	KOSPI200		N	N	N	Y	40	Y	43400	550	2	1.28	33264312650	767578	38.00	43000	43750	42800	55700	30000	42850	43336.89	27.03	0	84367	44816	43832	43266	42282	41716	43550	42000	444	12850	100	32560	50	1	443563481	192507	-19.07	1.98	12	0.17	-2276.00	21951.00	61900	20240111	-29.89	32550	20241114	33.33	61900	-29.89	20240111	32550	33.33	20241114	61900	-29.89	20240111	32550	33.33	20241114	0.59	N	035720	100	444 억	119891436	N	N	1022	N	N
71	20241218	110429	55	20.00	KOSPI200		N	N	N	Y	40	Y	43300	450	2	1.05	29679206800	684925	33.91	43000	43750	42800	55700	30000	42850	43332.25	27.03	0	81745	44816	43832	43266	42282	41716	43550	42000	444	12850	100	32560	50	1	443563481	192063	-19.02	1.97	12	0.15	-2276.00	21951.00	61900	20240111	-30.05	32550	20241114	33.03	61900	-30.05	20240111	32550	33.03	20241114	61900	-30.05	20240111	32550	33.03	20241114	0.59	N	035720	100	444 억	119891436	N	N	1022	N	N
72	20241218	100429	55	20.00	KOSPI200		N	N	N	Y	40	Y	43400	550	2	1.28	22081572600	510180	25.26	43000	43750	42800	55700	30000	42850	43282.16	27.03	0	44263	44816	43832	43266	42282	41716	43550	42000	444	12850	100	32560	50	1	443563481	192507	-19.07	1.98	12	0.12	-2276.00	21951.00	61900	20240111	-29.89	32550	20241114	33.33	61900	-29.89	20240111	32550	33.33	20241114	61900	-29.89	20240111	32550	33.33	20241114	0.59	N	035720	100	444 억	119891436	N	N	1022	N	N
73	20241218	090430	55	20.00	KOSPI200		N	N	N	Y	40	Y	43450	600	2	1.40	4442171700	102789	5.09	43000	43550	42950	55700	30000	42850	43217.39	27.03	0	13081	44816	43832	43266	42282	41716	43550	42000	444	12850	100	32560	50	1	443563481	192728	-19.09	1.98	12	0.02	-2276.00	21951.00	61900	20240111	-29.81	32550	20241114	33.49	61900	-29.81	20240111	32550	33.49	20241114	61900	-29.81	20240111	32550	33.49	20241114	0.59	N	035720	100	444 억	119891436	N	N	1022	N	N
74	20241217	160426	55	20.00	KOSPI200		N	N	N	Y	40	Y	42850	-1100	5	-2.50	86745869300	2001513	47.59	43650	44250	42700	57100	30800	43950	43339.73	26.99	-35088	189783	48350	46150	44850	42650	41350	45500	42000	444	13150	100	33400	50	1	443563481	190067	-18.83	1.95	12	0.45	-2276.00	21951.00	61900	20240111	-30.78	32550	20241114	31.64	61900	-30.78	20240111	32550	31.64	20241114	61900	-30.78	20240111	32550	31.64	20241114	0.57	N	035720	100	444 억	119728072	N	N	1022	N	N
75	20241217	150427	55	20.00	KOSPI200		N	N	N	Y	40	Y	42900	-1050	5	-2.39	74654353950	1719160	40.87	43650	44250	42800	57100	30800	43950	43423.51	26.99	-35088	142108	48350	46150	44850	42650	41350	45500	42000	444	13150	100	33400	50	1	443563481	190289	-18.85	1.95	12	0.39	-2276.00	21951.00	61900	20240111	-30.69	32550	20241114	31.80	61900	-30.69	20240111	32550	31.80	20241114	61900	-30.69	20240111	32550	31.80	20241114	0.57	N	035720	100	444 억	119728072	N	N	1322	N	N
76	20241217	140430	55	20.00	KOSPI200		N	N	N	Y	40	Y	43050	-900	5	-2.05	61073934450	1402894	33.35	43650	44250	43000	57100	30800	43950	43532.90	26.99	-35088	108533	48350	46150	44850	42650	41350	45500	42000	444	13150	100	33400	50	1	443563481	190954	-18.91	1.96	12	0.32	-2276.00	21951.00	61900	20240111	-30.45	32550	20241114	32.26	61900	-30.45	20240111	32550	32.26	20241114	61900	-30.45	20240111	32550	32.26	20241114	0.57	N	035720	100	444 억	119728072	N	N	1322	N	N
77	20241217	130419	55	20.00	KOSPI200		N	N	N	Y	40	Y	43250	-700	5	-1.59	49714581100	1139667	27.10	43650	44250	43250	57100	30800	43950	43620.71	26.99	-35088	75055	48350	46150	44850	42650	41350	45500	42000	444	13150	100	33400	50	1	443563481	191841	-19.00	1.97	12	0.26	-2276.00	21951.00	61900	20240111	-30.13	32550	20241114	32.87	61900	-30.13	20240111	32550	32.87	20241114	61900	-30.13	20240111	32550	32.87	20241114	0.57	N	035720	100	444 억	119728072	N	N	1322	N	N
78	20241217	120426	55	20.00	KOSPI200		N	N	N	Y	40	Y	43400	-550	5	-1.25	44681499900	1023473	24.33	43650	44250	43250	57100	30800	43950	43655.44	26.99	-35088	68265	48350	46150	44850	42650	41350	45500	42000	444	13150	100	33400	50	1	443563481	192507	-19.07	1.98	12	0.23	-2276.00	21951.00	61900	20240111	-29.89	32550	20241114	33.33	61900	-29.89	20240111	32550	33.33	20241114	61900	-29.89	20240111	32550	33.33	20241114	0.57	N	035720	100	444 억	119728072	N	N	1322	N	N
79	20241217	110427	55	20.00	KOSPI200		N	N	N	Y	40	Y	43600	-350	5	-0.80	40056399450	916967	21.80	43650	44250	43250	57100	30800	43950	43682.25	26.99	-35088	57170	48350	46150	44850	42650	41350	45500	42000	444	13150	100	33400	50	1	443563481	193394	-19.16	1.99	12	0.21	-2276.00	21951.00	61900	20240111	-29.56	32550	20241114	33.95	61900	-29.56	20240111	32550	33.95	20241114	61900	-29.56	20240111	32550	33.95	20241114	0.57	N	035720	100	444 억	119728072	N	N	1322	N	N
80	20241217	100419	55	20.00	KOSPI200		N	N	N	Y	40	Y	43650	-300	5	-0.68	32402523050	741185	17.62	43650	44250	43250	57100	30800	43950	43715.75	26.99	-35088	29170	48350	46150	44850	42650	41350	45500	42000	444	13150	100	33400	50	1	443563481	193615	-19.18	1.99	12	0.17	-2276.00	21951.00	61900	20240111	-29.48	32550	20241114	34.10	61900	-29.48	20240111	32550	34.10	20241114	61900	-29.48	20240111	32550	34.10	20241114	0.57	N	035720	100	444 억	119728072	N	N	1322	N	N
81	20241217	090427	55	20.00	KOSPI200		N	N	N	Y	40	Y	43500	-450	5	-1.02	6339996700	144999	3.45	43650	44250	43450	57100	30800	43950	43717.13	26.99	-35088	25196	48350	46150	44850	42650	41350	45500	42000	444	13150	100	33400	50	1	443563481	192950	-19.11	1.98	12	0.03	-2276.00	21951.00	61900	20240111	-29.73	32550	20241114	33.64	61900	-29.73	20240111	32550	33.64	20241114	61900	-29.73	20240111	32550	33.64	20241114	0.57	N	035720	100	444 억	119728072	N	N	1322	N	N
82	20241216	160424	55	20.00	KOSPI200		N	N	N	Y	40	Y	43950	-1950	5	-4.25	187566913150	4179009	90.55	47000	47050	43550	59600	32150	45900	44884.36	27.14	-21216	-576780	48300	47100	45250	44050	42200	47700	44650	444	13700	100	34880	50	1	443563481	194946	-19.31	2.00	12	0.94	-2276.00	21951.00	61900	20240111	-29.00	32550	20241114	35.02	61900	-29.00	20240111	32550	35.02	20241114	61900	-29.00	20240111	32550	35.02	20241114	0.57	N	035720	100	444 억	120367051	N	N	1322	N	N
83	20241216	150427	55	20.00	KOSPI200		N	N	N	Y	40	Y	43700	-2200	5	-4.79	177065580150	3939945	85.37	47000	47050	43550	59600	32150	45900	44941.13	27.14	-21216	-583018	48300	47100	45250	44050	42200	47700	44650	444	13700	100	34880	50	1	443563481	193837	-19.20	1.99	12	0.89	-2276.00	21951.00	61900	20240111	-29.40	32550	20241114	34.25	61900	-29.40	20240111	32550	34.25	20241114	61900	-29.40	20240111	32550	34.25	20241114	0.57	N	035720	100	444 억	120367051	N	N	5136	N	N
84	20241216	140426	55	20.00	KOSPI200		N	N	N	Y	40	Y	43850	-2050	5	-4.47	160913333800	3570983	77.38	47000	47050	43600	59600	32150	45900	45061.36	27.14	-21216	-570248	48300	47100	45250	44050	42200	47700	44650	444	13700	100	34880	50	1	443563481	194503	-19.27	2.00	12	0.81	-2276.00	21951.00	61900	20240111	-29.16	32550	20241114	34.72	61900	-29.16	20240111	32550	34.72	20241114	61900	-29.16	20240111	32550	34.72	20241114	0.57	N	035720	100	444 억	120367051	N	N	5136	N	N
85	20241216	130427	55	20.00	KOSPI200		N	N	N	Y	40	Y	44000	-1900	5	-4.14	144333102050	3192776	69.18	47000	47050	43850	59600	32150	45900	45206.15	27.14	-21216	-550146	48300	47100	45250	44050	42200	47700	44650	444	13700	100	34880	50	1	443563481	195168	-19.33	2.00	12	0.72	-2276.00	21951.00	61900	20240111	-28.92	32550	20241114	35.18	61900	-28.92	20240111	32550	35.18	20241114	61900	-28.92	20240111	32550	35.18	20241114	0.57	N	035720	100	444 억	120367051	N	N	5136	N	N
86	20241216	120427	55	20.00	KOSPI200		N	N	N	Y	40	Y	44450	-1450	5	-3.16	123097540000	2711862	58.76	47000	47050	44350	59600	32150	45900	45392.26	27.14	-21216	-440169	48300	47100	45250	44050	42200	47700	44650	444	13700	100	34880	50	1	443563481	197164	-19.53	2.02	12	0.61	-2276.00	21951.00	61900	20240111	-28.19	32550	20241114	36.56	61900	-28.19	20240111	32550	36.56	20241114	61900	-28.19	20240111	32550	36.56	20241114	0.57	N	035720	100	444 억	120367051	N	N	5136	N	N
87	20241216	110426	55	20.00	KOSPI200		N	N	N	Y	40	Y	44800	-1100	5	-2.40	109125292650	2398059	51.96	47000	47050	44400	59600	32150	45900	45505.67	27.14	-21216	-369204	48300	47100	45250	44050	42200	47700	44650	444	13700	100	34880	50	1	443563481	198716	-19.68	2.04	12	0.54	-2276.00	21951.00	61900	20240111	-27.63	32550	20241114	37.63	61900	-27.63	20240111	32550	37.63	20241114	61900	-27.63	20240111	32550	37.63	20241114	0.57	N	035720	100	444 억	120367051	N	N	5136	N	N
88	20241216	100427	55	20.00	KOSPI200		N	N	N	Y	40	Y	44900	-1000	5	-2.18	83458641350	1822587	39.49	47000	47050	44750	59600	32150	45900	45791.31	27.14	-21216	-328886	48300	47100	45250	44050	42200	47700	44650	444	13700	100	34880	50	1	443563481	199160	-19.73	2.05	12	0.41	-2276.00	21951.00	61900	20240111	-27.46	32550	20241114	37.94	61900	-27.46	20240111	32550	37.94	20241114	61900	-27.46	20240111	32550	37.94	20241114	0.57	N	035720	100	444 억	120367051	N	N	5136	N	N
89	20241216	090428	55	20.00	KOSPI200		N	N	N	Y	40	Y	45850	-50	5	-0.11	26807141700	576639	12.49	47000	47050	45650	59600	32150	45900	46488.60	27.14	-21216	-171102	48300	47100	45250	44050	42200	47700	44650	444	13700	100	34880	50	1	443563481	203374	-20.14	2.09	12	0.13	-2276.00	21951.00	61900	20240111	-25.93	32550	20241114	40.86	61900	-25.93	20240111	32550	40.86	20241114	61900	-25.93	20240111	32550	40.86	20241114	0.57	N	035720	100	444 억	120367051	N	N	5136	N	N
90	20241213	160420	55	20.00	KOSPI200		N	N	N	Y	40	Y	45900	2200	2	5.03	207857766400	4562858	119.70	43700	46450	43400	56800	30600	43700	45554.88	27.12	-29784	205920	46566	45132	43816	42382	41066	44475	41725	444	13100	100	33210	50	1	443563481	203596	-20.17	2.09	12	1.03	-2276.00	21951.00	61900	20240111	-25.85	32550	20241114	41.01	61900	-25.85	20240111	32550	41.01	20241114	61900	-25.85	20240111	32550	41.01	20241114	0.57	N	035720	100	444 억	120277917	N	N	5136	N	N
91	20241213	150425	55	20.00	KOSPI200		N	N	N	Y	40	Y	45800	2100	2	4.81	197559230700	4338329	113.81	43700	46450	43400	56800	30600	43700	45539.12	27.12	-29784	197201	46566	45132	43816	42382	41066	44475	41725	444	13100	100	33210	50	1	443563481	203152	-20.12	2.09	12	0.98	-2276.00	21951.00	61900	20240111	-26.01	32550	20241114	40.71	61900	-26.01	20240111	32550	40.71	20241114	61900	-26.01	20240111	32550	40.71	20241114	0.57	N	035720	100	444 억	120277917	N	N	5162	N	N
92	20241213	140427	55	20.00	KOSPI200		N	N	N	Y	40	Y	46100	2400	2	5.49	171527424450	3770467	98.91	43700	46450	43400	56800	30600	43700	45493.51	27.12	-29784	195059	46566	45132	43816	42382	41066	44475	41725	444	13100	100	33210	50	1	443563481	204483	-20.25	2.10	12	0.85	-2276.00	21951.00	61900	20240111	-25.53	32550	20241114	41.63	61900	-25.53	20240111	32550	41.63	20241114	61900	-25.53	20240111	32550	41.63	20241114	0.57	N	035720	100	444 억	120277917	N	N	5162	N	N
93	20241213	130427	55	20.00	KOSPI200		N	N	N	Y	40	Y	46150	2450	2	5.61	155583627050	3423492	89.81	43700	46450	43400	56800	30600	43700	45447.12	27.12	-29784	211283	46566	45132	43816	42382	41066	44475	41725	444	13100	100	33210	50	1	443563481	204705	-20.28	2.10	12	0.77	-2276.00	21951.00	61900	20240111	-25.44	32550	20241114	41.78	61900	-25.44	20240111	32550	41.78	20241114	61900	-25.44	20240111	32550	41.78	20241114	0.57	N	035720	100	444 억	120277917	N	N	5162	N	N
94	20241213	120426	55	20.00	KOSPI200		N	N	N	Y	40	Y	46150	2450	2	5.61	133564225400	2947055	77.31	43700	46200	43400	56800	30600	43700	45322.58	27.12	-29784	206461	46566	45132	43816	42382	41066	44475	41725	444	13100	100	33210	50	1	443563481	204705	-20.28	2.10	12	0.66	-2276.00	21951.00	61900	20240111	-25.44	32550	20241114	41.78	61900	-25.44	20240111	32550	41.78	20241114	61900	-25.44	20240111	32550	41.78	20241114	0.57	N	035720	100	444 억	120277917	N	N	5162	N	N
95	20241213	110425	55	20.00	KOSPI200		N	N	N	Y	40	Y	46050	2350	2	5.38	111171212850	2460636	64.55	43700	46200	43400	56800	30600	43700	45181.32	27.12	-29784	160898	46566	45132	43816	42382	41066	44475	41725	444	13100	100	33210	50	1	443563481	204261	-20.23	2.10	12	0.55	-2276.00	21951.00	61900	20240111	-25.61	32550	20241114	41.47	61900	-25.61	20240111	32550	41.47	20241114	61900	-25.61	20240111	32550	41.47	20241114	0.57	N	035720	100	444 억	120277917	N	N	5162	N	N
96	20241213	100425	55	20.00	KOSPI200		N	N	N	Y	40	Y	44650	950	2	2.17	60666807550	1354262	35.53	43700	45800	43400	56800	30600	43700	44798.91	27.12	-29784	-46681	46566	45132	43816	42382	41066	44475	41725	444	13100	100	33210	50	1	443563481	198051	-19.62	2.03	12	0.31	-2276.00	21951.00	61900	20240111	-27.87	32550	20241114	37.17	61900	-27.87	20240111	32550	37.17	20241114	61900	-27.87	20240111	32550	37.17	20241114	0.57	N	035720	100	444 억	120277917	N	N	5162	N	N
97	20241213	090426	55	20.00	KOSPI200		N	N	N	Y	40	Y	43900	200	2	0.46	4295440850	98009	2.57	43700	44200	43400	56800	30600	43700	43830.22	27.12	-29784	-5609	46566	45132	43816	42382	41066	44475	41725	444	13100	100	33210	50	1	443563481	194724	-19.29	2.00	12	0.02	-2276.00	21951.00	61900	20240111	-29.08	32550	20241114	34.87	61900	-29.08	20240111	32550	34.87	20241114	61900	-29.08	20240111	32550	34.87	20241114	0.57	N	035720	100	444 억	120277917	N	N	5162	N	N
98	20241212	160431	55	20.00	KOSPI200		N	N	N	Y	40	Y	43700	-900	5	-2.02	164212374250	3732961	168.30	45000	45250	42500	57900	31250	44600	43990.76	27.11	0	297413	46000	45300	44600	43900	43200	45650	44250	444	13300	100	33890	50	1	443552534	193832	-19.20	1.99	12	0.84	-2276.00	21951.00	61900	20240111	-29.40	32550	20241114	34.25	61900	-29.40	20240111	32550	34.25	20241114	61900	-29.40	20240111	32550	34.25	20241114	0.55	N	035720	100	444 억	120242814	N	N	5161	N	N
99	20241212	150424	55	20.00	KOSPI200		N	N	N	Y	40	Y	43800	-800	5	-1.79	119845646550	2718341	122.56	45000	45250	42500	57900	31250	44600	44087.79	27.11	0	55390	46000	45300	44600	43900	43200	45650	44250	444	13300	100	33890	50	1	443552534	194276	-19.24	2.00	12	0.61	-2276.00	21951.00	61900	20240111	-29.24	32550	20241114	34.56	61900	-29.24	20240111	32550	34.56	20241114	61900	-29.24	20240111	32550	34.56	20241114	0.55	N	035720	100	444 억	120242814	N	N	4737	N	N
100	20241212	140424	55	20.00	KOSPI200		N	N	N	Y	40	Y	43100	-1500	5	-3.36	102903547650	2329178	105.01	45000	45250	42500	57900	31250	44600	44180.20	27.11	0	41532	46000	45300	44600	43900	43200	45650	44250	444	13300	100	33890	50	1	443552534	191171	-18.94	1.96	12	0.53	-2276.00	21951.00	61900	20240111	-30.37	32550	20241114	32.41	61900	-30.37	20240111	32550	32.41	20241114	61900	-30.37	20240111	32550	32.41	20241114	0.55	N	035720	100	444 억	120242814	N	N	4737	N	N
101	20241212	130422	55	20.00	KOSPI200		N	N	N	Y	40	Y	43550	-1050	5	-2.35	77296162300	1735307	78.24	45000	45250	43450	57900	31250	44600	44543.22	27.11	0	5101	46000	45300	44600	43900	43200	45650	44250	444	13300	100	33890	50	1	443552534	193167	-19.13	1.98	12	0.39	-2276.00	21951.00	61900	20240111	-29.64	32550	20241114	33.79	61900	-29.64	20240111	32550	33.79	20241114	61900	-29.64	20240111	32550	33.79	20241114	0.55	N	035720	100	444 억	120242814	N	N	4737	N	N
102	20241212	120421	55	20.00	KOSPI200		N	N	N	Y	40	Y	44450	-150	5	-0.34	60581888000	1354738	61.08	45000	45250	44100	57900	31250	44600	44718.53	27.11	0	58030	46000	45300	44600	43900	43200	45650	44250	444	13300	100	33890	50	1	443552534	197159	-19.53	2.02	12	0.31	-2276.00	21951.00	61900	20240111	-28.19	32550	20241114	36.56	61900	-28.19	20240111	32550	36.56	20241114	61900	-28.19	20240111	32550	36.56	20241114	0.55	N	035720	100	444 억	120242814	N	N	4737	N	N
103	20241212	110422	55	20.00	KOSPI200		N	N	N	Y	40	Y	44750	150	2	0.34	54538393950	1219377	54.98	45000	45250	44100	57900	31250	44600	44726.44	27.11	0	52117	46000	45300	44600	43900	43200	45650	44250	444	13300	100	33890	50	1	443552534	198490	-19.66	2.04	12	0.27	-2276.00	21951.00	61900	20240111	-27.71	32550	20241114	37.48	61900	-27.71	20240111	32550	37.48	20241114	61900	-27.71	20240111	32550	37.48	20241114	0.55	N	035720	100	444 억	120242814	N	N	4737	N	N
104	20241212	100420	55	20.00	KOSPI200		N	N	N	Y	40	Y	44950	350	2	0.78	35494487050	793217	35.76	45000	45250	44300	57900	31250	44600	44747.52	27.11	0	18640	46000	45300	44600	43900	43200	45650	44250	444	13300	100	33890	50	1	443552534	199377	-19.75	2.05	12	0.18	-2276.00	21951.00	61900	20240111	-27.38	32550	20241114	38.10	61900	-27.38	20240111	32550	38.10	20241114	61900	-27.38	20240111	32550	38.10	20241114	0.55	N	035720	100	444 억	120242814	N	N	4737	N	N
105	20241212	090424	55	20.00	KOSPI200		N	N	N	Y	40	Y	44500	-100	5	-0.22	7153777600	159463	7.19	45000	45250	44500	57900	31250	44600	44861.71	27.11	0	-24528	46000	45300	44600	43900	43200	45650	44250	444	13300	100	33890	50	1	443552534	197381	-19.55	2.03	12	0.04	-2276.00	21951.00	61900	20240111	-28.11	32550	20241114	36.71	61900	-28.11	20240111	32550	36.71	20241114	61900	-28.11	20240111	32550	36.71	20241114	0.55	N	035720	100	444 억	120242814	N	N	4737	N	N
106	20241211	160420	55	20.00	KOSPI200		N	N	N	Y	40	Y	44600	750	2	1.71	97944613400	2203655	83.79	44250	45300	43900	57000	30700	43850	44446.59	27.14	16320	-118870	44650	44250	43600	43200	42550	44450	43400	444	13150	100	33320	50	1	443552534	197824	-19.60	2.03	12	0.50	-2276.00	21951.00	61900	20240111	-27.95	32550	20241114	37.02	61900	-27.95	20240111	32550	37.02	20241114	61900	-27.95	20240111	32550	37.02	20241114	0.56	N	035720	100	444 억	120396653	N	N	4737	N	N
107	20241211	150326	55	20.00	KOSPI200		N	N	N	Y	40	Y	44500	650	2	1.48	88625245300	1994807	75.85	44250	45300	43900	57000	30700	43850	44428.30	27.14	16320	-129001	44650	44250	43600	43200	42550	44450	43400	444	13150	100	33320	50	1	443552534	197381	-19.55	2.03	12	0.45	-2276.00	21951.00	61900	20240111	-28.11	32550	20241114	36.71	61900	-28.11	20240111	32550	36.71	20241114	61900	-28.11	20240111	32550	36.71	20241114	0.56	N	035720	100	444 억	120396653	N	N	1447	N	N
108	20241211	140423	55	20.00	KOSPI200		N	N	N	Y	40	Y	44550	700	2	1.60	79259655450	1784007	67.83	44250	45300	43900	57000	30700	43850	44428.24	27.14	16320	-137094	44650	44250	43600	43200	42550	44450	43400	444	13150	100	33320	50	1	443552534	197603	-19.57	2.03	12	0.40	-2276.00	21951.00	61900	20240111	-28.03	32550	20241114	36.87	61900	-28.03	20240111	32550	36.87	20241114	61900	-28.03	20240111	32550	36.87	20241114	0.56	N	035720	100	444 억	120396653	N	N	1447	N	N
109	20241211	130424	55	20.00	KOSPI200		N	N	N	Y	40	Y	44350	500	2	1.14	71637728000	1612187	61.30	44250	45300	43900	57000	30700	43850	44435.53	27.14	16320	-131064	44650	44250	43600	43200	42550	44450	43400	444	13150	100	33320	50	1	443552534	196716	-19.49	2.02	12	0.36	-2276.00	21951.00	61900	20240111	-28.35	32550	20241114	36.25	61900	-28.35	20240111	32550	36.25	20241114	61900	-28.35	20240111	32550	36.25	20241114	0.56	N	035720	100	444 억	120396653	N	N	1447	N	N
110	20241211	120425	55	20.00	KOSPI200		N	N	N	Y	40	Y	44250	400	2	0.91	66086660100	1486786	56.53	44250	45300	43900	57000	30700	43850	44449.79	27.14	16320	-120038	44650	44250	43600	43200	42550	44450	43400	444	13150	100	33320	50	1	443552534	196272	-19.44	2.02	12	0.34	-2276.00	21951.00	61900	20240111	-28.51	32550	20241114	35.94	61900	-28.51	20240111	32550	35.94	20241114	61900	-28.51	20240111	32550	35.94	20241114	0.56	N	035720	100	444 억	120396653	N	N	1447	N	N
111	20241211	110422	55	20.00	KOSPI200		N	N	N	Y	40	Y	44250	400	2	0.91	57793468800	1299730	49.42	44250	45300	43900	57000	30700	43850	44466.28	27.14	16320	-109035	44650	44250	43600	43200	42550	44450	43400	444	13150	100	33320	50	1	443552534	196272	-19.44	2.02	12	0.29	-2276.00	21951.00	61900	20240111	-28.51	32550	20241114	35.94	61900	-28.51	20240111	32550	35.94	20241114	61900	-28.51	20240111	32550	35.94	20241114	0.56	N	035720	100	444 억	120396653	N	N	1447	N	N
112	20241211	100423	55	20.00	KOSPI200		N	N	N	Y	40	Y	44500	650	2	1.48	45587740250	1023782	38.93	44250	45300	43900	57000	30700	43850	44529.50	27.14	16320	-74670	44650	44250	43600	43200	42550	44450	43400	444	13150	100	33320	50	1	443552534	197381	-19.55	2.03	12	0.23	-2276.00	21951.00	61900	20240111	-28.11	32550	20241114	36.71	61900	-28.11	20240111	32550	36.71	20241114	61900	-28.11	20240111	32550	36.71	20241114	0.56	N	035720	100	444 억	120396653	N	N	1447	N	N
113	20241211	090426	55	20.00	KOSPI200		N	N	N	Y	40	Y	44900	1050	2	2.39	10821600800	241449	9.18	44250	45300	44050	57000	30700	43850	44823.90	27.14	16320	35217	44650	44250	43600	43200	42550	44450	43400	444	13150	100	33320	50	1	443552534	199155	-19.73	2.05	12	0.05	-2276.00	21951.00	61900	20240111	-27.46	32550	20241114	37.94	61900	-27.46	20240111	32550	37.94	20241114	61900	-27.46	20240111	32550	37.94	20241114	0.56	N	035720	100	444 억	120396653	N	N	1447	N	N
114	20241210	160421	55	20.00	KOSPI200		N	N	N	Y	40	Y	43850	1550	2	3.66	113404246000	2605696	62.27	43000	44000	42950	54900	29650	42300	43521.60	27.16	-30192	-50763	46200	44250	43150	41200	40100	43700	40650	444	12600	100	32140	50	1	443552534	194498	-19.27	2.00	12	0.59	-2276.00	21951.00	61900	20240111	-29.16	32550	20241114	34.72	61900	-29.16	20240111	32550	34.72	20241114	61900	-29.16	20240111	32550	34.72	20241114	0.58	N	035720	100	444 억	120464877	N	N	1447	N	N
115	20241210	150422	55	20.00	KOSPI200		N	N	N	Y	40	Y	43950	1650	2	3.90	105330752050	2421686	57.87	43000	44000	42950	54900	29650	42300	43495.73	27.16	-30192	-42185	46200	44250	43150	41200	40100	43700	40650	444	12600	100	32140	50	1	443552534	194941	-19.31	2.00	12	0.55	-2276.00	21951.00	61900	20240111	-29.00	32550	20241114	35.02	61900	-29.00	20240111	32550	35.02	20241114	61900	-29.00	20240111	32550	35.02	20241114	0.58	N	035720	100	444 억	120464877	N	N	6618	N	N
116	20241210	140421	55	20.00	KOSPI200		N	N	N	Y	40	Y	43700	1400	2	3.31	91376924550	2103205	50.26	43000	44000	42950	54900	29650	42300	43447.54	27.16	-30192	-41071	46200	44250	43150	41200	40100	43700	40650	444	12600	100	32140	50	1	443552534	193832	-19.20	1.99	12	0.47	-2276.00	21951.00	61900	20240111	-29.40	32550	20241114	34.25	61900	-29.40	20240111	32550	34.25	20241114	61900	-29.40	20240111	32550	34.25	20241114	0.58	N	035720	100	444 억	120464877	N	N	6618	N	N
117	20241210	130420	55	20.00	KOSPI200		N	N	N	Y	40	Y	43200	900	2	2.13	79623087400	1833372	43.81	43000	44000	42950	54900	29650	42300	43431.02	27.16	-30192	-46655	46200	44250	43150	41200	40100	43700	40650	444	12600	100	32140	50	1	443552534	191615	-18.98	1.97	12	0.41	-2276.00	21951.00	61900	20240111	-30.21	32550	20241114	32.72	61900	-30.21	20240111	32550	32.72	20241114	61900	-30.21	20240111	32550	32.72	20241114	0.58	N	035720	100	444 억	120464877	N	N	6618	N	N
118	20241210	120421	55	20.00	KOSPI200		N	N	N	Y	40	Y	43450	1150	2	2.72	69414684550	1597063	38.17	43000	44000	42950	54900	29650	42300	43465.33	27.16	-30192	-34780	46200	44250	43150	41200	40100	43700	40650	444	12600	100	32140	50	1	443552534	192724	-19.09	1.98	12	0.36	-2276.00	21951.00	61900	20240111	-29.81	32550	20241114	33.49	61900	-29.81	20240111	32550	33.49	20241114	61900	-29.81	20240111	32550	33.49	20241114	0.58	N	035720	100	444 억	120464877	N	N	6618	N	N
119	20241210	110420	55	20.00	KOSPI200		N	N	N	Y	40	Y	43250	950	2	2.25	50749883300	1168863	27.93	43000	43900	42950	54900	29650	42300	43419.96	27.16	-30192	-57003	46200	44250	43150	41200	40100	43700	40650	444	12600	100	32140	50	1	443552534	191836	-19.00	1.97	12	0.26	-2276.00	21951.00	61900	20240111	-30.13	32550	20241114	32.87	61900	-30.13	20240111	32550	32.87	20241114	61900	-30.13	20240111	32550	32.87	20241114	0.58	N	035720	100	444 억	120464877	N	N	6618	N	N
120	20241210	100420	55	20.00	KOSPI200		N	N	N	Y	40	Y	43450	1150	2	2.72	39848771750	917405	21.92	43000	43900	42950	54900	29650	42300	43438.74	27.16	-30192	-29662	46200	44250	43150	41200	40100	43700	40650	444	12600	100	32140	50	1	443552534	192724	-19.09	1.98	12	0.21	-2276.00	21951.00	61900	20240111	-29.81	32550	20241114	33.49	61900	-29.81	20240111	32550	33.49	20241114	61900	-29.81	20240111	32550	33.49	20241114	0.58	N	035720	100	444 억	120464877	N	N	6618	N	N
121	20241210	090423	55	20.00	KOSPI200		N	N	N	Y	40	Y	43450	1150	2	2.72	9763350800	225605	5.39	43000	43550	42950	54900	29650	42300	43284.51	27.16	-30192	20873	46200	44250	43150	41200	40100	43700	40650	444	12600	100	32140	50	1	443552534	192724	-19.09	1.98	12	0.05	-2276.00	21951.00	61900	20240111	-29.81	32550	20241114	33.49	61900	-29.81	20240111	32550	33.49	20241114	61900	-29.81	20240111	32550	33.49	20241114	0.58	N	035720	100	444 억	120464877	N	N	6618	N	N
122	20241209	160419	55	20.00	KOSPI200		N	N	N	Y	40	Y	42300	-2200	5	-4.94	179065042600	4136658	61.77	43050	45100	42050	57800	31150	44500	43288.32	27.09	-41616	399561	47133	45816	44333	43016	41533	46475	43675	444	13300	100	33820	50	1	443552534	187623	-18.59	1.93	12	0.93	-2276.00	21951.00	61900	20240111	-31.66	32550	20241114	29.95	61900	-31.66	20240111	32550	29.95	20241114	61900	-31.66	20240111	32550	29.95	20241114	0.57	N	035720	100	444 억	120162382	N	N	6615	N	N
123	20241209	150421	55	20.00	KOSPI200		N	N	N	Y	40	Y	42400	-2100	5	-4.72	165571699950	3817506	57.01	43050	45100	42050	57800	31150	44500	43371.54	27.09	-41616	299446	47133	45816	44333	43016	41533	46475	43675	444	13300	100	33820	50	1	443552534	188066	-18.63	1.93	12	0.86	-2276.00	21951.00	61900	20240111	-31.50	32550	20241114	30.26	61900	-31.50	20240111	32550	30.26	20241114	61900	-31.50	20240111	32550	30.26	20241114	0.57	N	035720	100	444 억	120162382	N	N	3191	N	N
124	20241209	140420	55	20.00	KOSPI200		N	N	N	Y	40	Y	42550	-1950	5	-4.38	149666533400	3442788	51.41	43050	45100	42050	57800	31150	44500	43472.33	27.09	-41616	241203	47133	45816	44333	43016	41533	46475	43675	444	13300	100	33820	50	1	443552534	188732	-18.70	1.94	12	0.78	-2276.00	21951.00	61900	20240111	-31.26	32550	20241114	30.72	61900	-31.26	20240111	32550	30.72	20241114	61900	-31.26	20240111	32550	30.72	20241114	0.57	N	035720	100	444 억	120162382	N	N	3191	N	N
125	20241209	130421	55	20.00	KOSPI200		N	N	N	Y	40	Y	42200	-2300	5	-5.17	130715330400	2995246	44.73	43050	45100	42100	57800	31150	44500	43640.79	27.09	-41616	152072	47133	45816	44333	43016	41533	46475	43675	444	13300	100	33820	50	1	443552534	187179	-18.54	1.92	12	0.68	-2276.00	21951.00	61900	20240111	-31.83	32550	20241114	29.65	61900	-31.83	20240111	32550	29.65	20241114	61900	-31.83	20240111	32550	29.65	20241114	0.57	N	035720	100	444 억	120162382	N	N	3191	N	N
126	20241209	120420	55	20.00	KOSPI200		N	N	N	Y	40	Y	42950	-1550	5	-3.48	106026580950	2415047	36.06	43050	45100	42900	57800	31150	44500	43902.37	27.09	-41616	10327	47133	45816	44333	43016	41533	46475	43675	444	13300	100	33820	50	1	443552534	190506	-18.87	1.96	12	0.54	-2276.00	21951.00	61900	20240111	-30.61	32550	20241114	31.95	61900	-30.61	20240111	32550	31.95	20241114	61900	-30.61	20240111	32550	31.95	20241114	0.57	N	035720	100	444 억	120162382	N	N	3191	N	N
127	20241209	110421	55	20.00	KOSPI200		N	N	N	Y	40	Y	43450	-1050	5	-2.36	88588478900	2011353	30.03	43050	45100	42900	57800	31150	44500	44044.11	27.09	-41616	-44563	47133	45816	44333	43016	41533	46475	43675	444	13300	100	33820	50	1	443552534	192724	-19.09	1.98	12	0.45	-2276.00	21951.00	61900	20240111	-29.81	32550	20241114	33.49	61900	-29.81	20240111	32550	33.49	20241114	61900	-29.81	20240111	32550	33.49	20241114	0.57	N	035720	100	444 억	120162382	N	N	3191	N	N
128	20241209	100420	55	20.00	KOSPI200		N	N	N	Y	40	Y	43900	-600	5	-1.35	68499847800	1550933	23.16	43050	45100	42900	57800	31150	44500	44166.75	27.09	-41616	-28486	47133	45816	44333	43016	41533	46475	43675	444	13300	100	33820	50	1	443552534	194720	-19.29	2.00	12	0.35	-2276.00	21951.00	61900	20240111	-29.08	32550	20241114	34.87	61900	-29.08	20240111	32550	34.87	20241114	61900	-29.08	20240111	32550	34.87	20241114	0.57	N	035720	100	444 억	120162382	N	N	3191	N	N
129	20241209	090418	55	20.00	KOSPI200		N	N	N	Y	40	Y	44100	-400	5	-0.90	12347692900	283809	4.24	43050	44100	42900	57800	31150	44500	43505.26	27.09	-41616	87199	47133	45816	44333	43016	41533	46475	43675	444	13300	100	33820	50	1	443552534	195607	-19.38	2.01	12	0.06	-2276.00	21951.00	61900	20240111	-28.76	32550	20241114	35.48	61900	-28.76	20240111	32550	35.48	20241114	61900	-28.76	20240111	32550	35.48	20241114	0.57	N	035720	100	444 억	120162382	N	N	3191	N	N
130	20241206	160417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44500	400	2	0.91	295113187850	6645228	127.61	44400	45650	42850	57300	30900	44100	44409.71	27.17	0	-321717	47166	45632	44616	43082	42066	45125	42575	444	13200	100	33510	50	1	443552534	197381	-19.55	2.03	12	1.50	-2276.00	21951.00	61900	20240111	-28.11	32550	20241114	36.71	61900	-28.11	20240111	32550	36.71	20241114	61900	-28.11	20240111	32550	36.71	20241114	0.54	N	035720	100	444 억	120523921	N	N	3191	N	N
131	20241206	150418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44750	650	2	1.47	281555395450	6340876	121.76	44400	45650	42850	57300	30900	44100	44403.30	27.17	0	-336199	47166	45632	44616	43082	42066	45125	42575	444	13200	100	33510	50	1	443552534	198490	-19.66	2.04	12	1.43	-2276.00	21951.00	61900	20240111	-27.71	32550	20241114	37.48	61900	-27.71	20240111	32550	37.48	20241114	61900	-27.71	20240111	32550	37.48	20241114	0.54	N	035720	100	444 억	120523921	N	N	5812	N	N
132	20241206	140417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44900	800	2	1.81	230817224200	5216479	100.17	44400	45350	42850	57300	30900	44100	44247.74	27.17	0	-357626	47166	45632	44616	43082	42066	45125	42575	444	13200	100	33510	50	1	443552534	199155	-19.73	2.05	12	1.18	-2276.00	21951.00	61900	20240111	-27.46	32550	20241114	37.94	61900	-27.46	20240111	32550	37.94	20241114	61900	-27.46	20240111	32550	37.94	20241114	0.54	N	035720	100	444 억	120523921	N	N	5812	N	N
133	20241206	130418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	43900	-200	5	-0.45	206245261300	4664498	89.57	44400	45350	42850	57300	30900	44100	44215.99	27.17	0	-337184	47166	45632	44616	43082	42066	45125	42575	444	13200	100	33510	50	1	443552534	194720	-19.29	2.00	12	1.05	-2276.00	21951.00	61900	20240111	-29.08	32550	20241114	34.87	61900	-29.08	20240111	32550	34.87	20241114	61900	-29.08	20240111	32550	34.87	20241114	0.54	N	035720	100	444 억	120523921	N	N	5812	N	N
134	20241206	120415	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44050	-50	5	-0.11	192702542750	4357645	83.68	44400	45350	42850	57300	30900	44100	44221.75	27.17	0	-267255	47166	45632	44616	43082	42066	45125	42575	444	13200	100	33510	50	1	443552534	195385	-19.35	2.01	12	0.98	-2276.00	21951.00	61900	20240111	-28.84	32550	20241114	35.33	61900	-28.84	20240111	32550	35.33	20241114	61900	-28.84	20240111	32550	35.33	20241114	0.54	N	035720	100	444 억	120523921	N	N	5812	N	N
135	20241206	110417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44250	150	2	0.34	174217692600	3937609	75.61	44400	45350	42850	57300	30900	44100	44244.59	27.17	0	-236400	47166	45632	44616	43082	42066	45125	42575	444	13200	100	33510	50	1	443552534	196272	-19.44	2.02	12	0.89	-2276.00	21951.00	61900	20240111	-28.51	32550	20241114	35.94	61900	-28.51	20240111	32550	35.94	20241114	61900	-28.51	20240111	32550	35.94	20241114	0.54	N	035720	100	444 억	120523921	N	N	5812	N	N
136	20241206	100414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44500	400	2	0.91	115821294750	2619911	50.31	44400	45350	42850	57300	30900	44100	44208.16	27.17	0	-107422	47166	45632	44616	43082	42066	45125	42575	444	13200	100	33510	50	1	443552534	197381	-19.55	2.03	12	0.59	-2276.00	21951.00	61900	20240111	-28.11	32550	20241114	36.71	61900	-28.11	20240111	32550	36.71	20241114	61900	-28.11	20240111	32550	36.71	20241114	0.54	N	035720	100	444 억	120523921	N	N	5812	N	N
137	20241206	090416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	43550	-550	5	-1.25	14000542100	318761	6.12	44400	44550	43200	57300	30900	44100	43920.99	27.17	0	49347	47166	45632	44616	43082	42066	45125	42575	444	13200	100	33510	50	1	443552534	193167	-19.13	1.98	12	0.07	-2276.00	21951.00	61900	20240111	-29.64	32550	20241114	33.79	61900	-29.64	20240111	32550	33.79	20241114	61900	-29.64	20240111	32550	33.79	20241114	0.54	N	035720	100	444 억	120523921	N	N	5812	N	N
138	20241205	160409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44100	-2500	5	-5.36	229446787000	5166800	37.45	45700	46150	43600	60500	32650	46600	44405.61	27.14	-40800	161508	50600	48600	45100	43100	39600	49600	44100	444	13900	100	35410	50	1	443552534	195607	-19.38	2.01	12	1.16	-2276.00	21951.00	61900	20240111	-28.76	32550	20241114	35.48	61900	-28.76	20240111	32550	35.48	20241114	61900	-28.76	20240111	32550	35.48	20241114	0.57	N	035720	100	444 억	120373172	N	N	5806	N	N
139	20241205	150413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44250	-2350	5	-5.04	219595841850	4943465	35.83	45700	46150	43600	60500	32650	46600	44418.72	27.14	-40800	121193	50600	48600	45100	43100	39600	49600	44100	444	13900	100	35410	50	1	443552534	196272	-19.44	2.02	12	1.11	-2276.00	21951.00	61900	20240111	-28.51	32550	20241114	35.94	61900	-28.51	20240111	32550	35.94	20241114	61900	-28.51	20240111	32550	35.94	20241114	0.57	N	035720	100	444 억	120373172	N	N	9553	N	N
140	20241205	140411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44600	-2000	5	-4.29	201200894950	4527998	32.82	45700	46150	43600	60500	32650	46600	44431.89	27.14	-40800	112097	50600	48600	45100	43100	39600	49600	44100	444	13900	100	35410	50	1	443552534	197824	-19.60	2.03	12	1.02	-2276.00	21951.00	61900	20240111	-27.95	32550	20241114	37.02	61900	-27.95	20240111	32550	37.02	20241114	61900	-27.95	20240111	32550	37.02	20241114	0.57	N	035720	100	444 억	120373172	N	N	9553	N	N
141	20241205	130411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44400	-2200	5	-4.72	176941836900	3983847	28.88	45700	46150	43600	60500	32650	46600	44411.42	27.14	-40800	124093	50600	48600	45100	43100	39600	49600	44100	444	13900	100	35410	50	1	443552534	196937	-19.51	2.02	12	0.90	-2276.00	21951.00	61900	20240111	-28.27	32550	20241114	36.41	61900	-28.27	20240111	32550	36.41	20241114	61900	-28.27	20240111	32550	36.41	20241114	0.57	N	035720	100	444 억	120373172	N	N	9553	N	N
142	20241205	120412	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44050	-2550	5	-5.47	164039324800	3690361	26.75	45700	46150	43600	60500	32650	46600	44447.15	27.14	-40800	103145	50600	48600	45100	43100	39600	49600	44100	444	13900	100	35410	50	1	443552534	195385	-19.35	2.01	12	0.83	-2276.00	21951.00	61900	20240111	-28.84	32550	20241114	35.33	61900	-28.84	20240111	32550	35.33	20241114	61900	-28.84	20240111	32550	35.33	20241114	0.57	N	035720	100	444 억	120373172	N	N	9553	N	N
143	20241205	110410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44000	-2600	5	-5.58	150329690700	3379757	24.50	45700	46150	43600	60500	32650	46600	44475.55	27.14	-40800	114222	50600	48600	45100	43100	39600	49600	44100	444	13900	100	35410	50	1	443552534	195163	-19.33	2.00	12	0.76	-2276.00	21951.00	61900	20240111	-28.92	32550	20241114	35.18	61900	-28.92	20240111	32550	35.18	20241114	61900	-28.92	20240111	32550	35.18	20241114	0.57	N	035720	100	444 억	120373172	N	N	9553	N	N
144	20241205	100408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	44200	-2400	5	-5.15	124016295700	2781453	20.16	45700	46150	43600	60500	32650	46600	44582.39	27.14	-40800	162950	50600	48600	45100	43100	39600	49600	44100	444	13900	100	35410	50	1	443552534	196050	-19.42	2.01	12	0.63	-2276.00	21951.00	61900	20240111	-28.59	32550	20241114	35.79	61900	-28.59	20240111	32550	35.79	20241114	61900	-28.59	20240111	32550	35.79	20241114	0.57	N	035720	100	444 억	120373172	N	N	9553	N	N
145	20241205	090411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	45750	-850	5	-1.82	17456971350	381892	2.77	45700	46150	45500	60500	32650	46600	45697.20	27.14	-40800	13914	50600	48600	45100	43100	39600	49600	44100	444	13900	100	35410	50	1	443552534	202925	-20.10	2.08	12	0.09	-2276.00	21951.00	61900	20240111	-26.09	32550	20241114	40.55	61900	-26.09	20240111	32550	40.55	20241114	61900	-26.09	20240111	32550	40.55	20241114	0.57	N	035720	100	444 억	120373172	N	N	9553	N	N
146	20241204	160404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	46600	3650	2	8.50	624861474700	13726850	435.36	42200	47100	41600	55800	30100	42950	45520.09	26.99	0	765924	43616	43282	42666	42332	41716	43450	42500	444	12850	100	32640	50	1	443552534	206695	-20.47	2.12	12	3.09	-2276.00	21951.00	61900	20240111	-24.72	32550	20241114	43.16	61900	-24.72	20240111	32550	43.16	20241114	61900	-24.72	20240111	32550	43.16	20241114	0.58	N	035720	100	444 억	119734920	N	N	9553	N	N
147	20241204	150406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	46450	3500	2	8.15	597306758350	13134680	416.58	42200	47100	41600	55800	30100	42950	45475.65	26.99	0	649993	43616	43282	42666	42332	41716	43450	42500	444	12850	100	32640	50	1	443552534	206030	-20.41	2.12	12	2.96	-2276.00	21951.00	61900	20240111	-24.96	32550	20241114	42.70	61900	-24.96	20240111	32550	42.70	20241114	61900	-24.96	20240111	32550	42.70	20241114	0.58	N	035720	100	444 억	119734920	N	N	2515	N	N
148	20241204	140405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	46350	3400	2	7.92	559088999300	12312355	390.50	42200	47100	41600	55800	30100	42950	45408.89	26.99	0	558915	43616	43282	42666	42332	41716	43450	42500	444	12850	100	32640	50	1	443552534	205587	-20.36	2.11	12	2.78	-2276.00	21951.00	61900	20240111	-25.12	32550	20241114	42.40	61900	-25.12	20240111	32550	42.40	20241114	61900	-25.12	20240111	32550	42.40	20241114	0.58	N	035720	100	444 억	119734920	N	N	2515	N	N
149	20241204	130403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	45900	2950	2	6.87	494323157850	10916053	346.22	42200	47100	41600	55800	30100	42950	45284.17	26.99	0	451168	43616	43282	42666	42332	41716	43450	42500	444	12850	100	32640	50	1	443552534	203591	-20.17	2.09	12	2.46	-2276.00	21951.00	61900	20240111	-25.85	32550	20241114	41.01	61900	-25.85	20240111	32550	41.01	20241114	61900	-25.85	20240111	32550	41.01	20241114	0.58	N	035720	100	444 억	119734920	N	N	2515	N	N
150	20241204	120401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	45650	2700	2	6.29	469179576050	10368176	328.84	42200	47100	41600	55800	30100	42950	45252.01	26.99	0	425693	43616	43282	42666	42332	41716	43450	42500	444	12850	100	32640	50	1	443552534	202482	-20.06	2.08	12	2.34	-2276.00	21951.00	61900	20240111	-26.25	32550	20241114	40.25	61900	-26.25	20240111	32550	40.25	20241114	61900	-26.25	20240111	32550	40.25	20241114	0.58	N	035720	100	444 억	119734920	N	N	2515	N	N
151	20241204	110358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	46050	3100	2	7.22	420131823950	9297510	294.88	42200	47100	41600	55800	30100	42950	45187.69	26.99	0	368559	43616	43282	42666	42332	41716	43450	42500	444	12850	100	32640	50	1	443552534	204256	-20.23	2.10	12	2.10	-2276.00	21951.00	61900	20240111	-25.61	32550	20241114	41.47	61900	-25.61	20240111	32550	41.47	20241114	61900	-25.61	20240111	32550	41.47	20241114	0.58	N	035720	100	444 억	119734920	N	N	2515	N	N
152	20241204	100357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	46200	3250	2	7.57	317216540900	7048833	223.56	42200	47100	41600	55800	30100	42950	45002.86	26.99	0	275135	43616	43282	42666	42332	41716	43450	42500	444	12850	100	32640	50	1	443552534	204921	-20.30	2.10	12	1.59	-2276.00	21951.00	61900	20240111	-25.36	32550	20241114	41.94	61900	-25.36	20240111	32550	41.94	20241114	61900	-25.36	20240111	32550	41.94	20241114	0.58	N	035720	100	444 억	119734920	N	N	2515	N	N
153	20241204	090402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42650	-300	5	-0.70	21707744850	514620	16.32	42200	42700	41600	55800	30100	42950	42181.27	26.99	0	19458	43616	43282	42666	42332	41716	43450	42500	444	12850	100	32640	50	1	443552534	189175	-18.74	1.94	12	0.12	-2276.00	21951.00	61900	20240111	-31.10	32550	20241114	31.03	61900	-31.10	20240111	32550	31.03	20241114	61900	-31.10	20240111	32550	31.03	20241114	0.58	N	035720	100	444 억	119734920	N	N	2515	N	N
154	20241203	160424	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42950	800	2	1.90	133831351600	3138136	56.20	42450	43000	42050	54700	29550	42150	42646.35	26.90	0	354813	43950	43050	41600	40700	39250	43500	41150	444	12550	100	32030	50	1	443552534	190506	-18.87	1.96	12	0.71	-2276.00	21951.00	61900	20240111	-30.61	32550	20241114	31.95	61900	-30.61	20240111	32550	31.95	20241114	61900	-30.61	20240111	32550	31.95	20241114	0.59	N	035720	100	444 억	119302209	N	N	2515	N	N
155	20241203	150433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42950	800	2	1.90	123536789800	2898323	51.91	42450	43000	42050	54700	29550	42150	42623.69	26.90	0	298547	43950	43050	41600	40700	39250	43500	41150	444	12550	100	32030	50	1	443552534	190506	-18.87	1.96	12	0.65	-2276.00	21951.00	61900	20240111	-30.61	32550	20241114	31.95	61900	-30.61	20240111	32550	31.95	20241114	61900	-30.61	20240111	32550	31.95	20241114	0.59	N	035720	100	444 억	119302209	N	N	2148	N	N
156	20241203	140424	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42750	600	2	1.42	104573648250	2456331	43.99	42450	42950	42050	54700	29550	42150	42573.27	26.90	0	237000	43950	43050	41600	40700	39250	43500	41150	444	12550	100	32030	50	1	443552534	189619	-18.78	1.95	12	0.55	-2276.00	21951.00	61900	20240111	-30.94	32550	20241114	31.34	61900	-30.94	20240111	32550	31.34	20241114	61900	-30.94	20240111	32550	31.34	20241114	0.59	N	035720	100	444 억	119302209	N	N	2148	N	N
157	20241203	130421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42450	300	2	0.71	91884820000	2158501	38.66	42450	42950	42050	54700	29550	42150	42568.99	26.90	0	172003	43950	43050	41600	40700	39250	43500	41150	444	12550	100	32030	50	1	443552534	188288	-18.65	1.93	12	0.49	-2276.00	21951.00	61900	20240111	-31.42	32550	20241114	30.41	61900	-31.42	20240111	32550	30.41	20241114	61900	-31.42	20240111	32550	30.41	20241114	0.59	N	035720	100	444 억	119302209	N	N	2148	N	N
158	20241203	120436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42650	500	2	1.19	81934595000	1924722	34.47	42450	42950	42050	54700	29550	42150	42569.77	26.90	0	141720	43950	43050	41600	40700	39250	43500	41150	444	12550	100	32030	50	1	443552534	189175	-18.74	1.94	12	0.43	-2276.00	21951.00	61900	20240111	-31.10	32550	20241114	31.03	61900	-31.10	20240111	32550	31.03	20241114	61900	-31.10	20240111	32550	31.03	20241114	0.59	N	035720	100	444 억	119302209	N	N	2148	N	N
159	20241203	110423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42700	550	2	1.30	70408013050	1654867	29.64	42450	42950	42050	54700	29550	42150	42546.25	26.90	0	79229	43950	43050	41600	40700	39250	43500	41150	444	12550	100	32030	50	1	443552534	189397	-18.76	1.95	12	0.37	-2276.00	21951.00	61900	20240111	-31.02	32550	20241114	31.18	61900	-31.02	20240111	32550	31.18	20241114	61900	-31.02	20240111	32550	31.18	20241114	0.59	N	035720	100	444 억	119302209	N	N	2148	N	N
160	20241203	100414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42650	500	2	1.19	54127256100	1272172	22.78	42450	42950	42050	54700	29550	42150	42547.41	26.90	0	53425	43950	43050	41600	40700	39250	43500	41150	444	12550	100	32030	50	1	443552534	189175	-18.74	1.94	12	0.29	-2276.00	21951.00	61900	20240111	-31.10	32550	20241114	31.03	61900	-31.10	20240111	32550	31.03	20241114	61900	-31.10	20240111	32550	31.03	20241114	0.59	N	035720	100	444 억	119302209	N	N	2148	N	N
161	20241203	090414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42950	800	2	1.90	11794864950	277443	4.97	42450	42950	42250	54700	29550	42150	42513.96	26.90	0	-7804	43950	43050	41600	40700	39250	43500	41150	444	12550	100	32030	50	1	443552534	190506	-18.87	1.96	12	0.06	-2276.00	21951.00	61900	20240111	-30.61	32550	20241114	31.95	61900	-30.61	20240111	32550	31.95	20241114	61900	-30.61	20240111	32550	31.95	20241114	0.59	N	035720	100	444 억	119302209	N	N	2148	N	N
162	20241202	160402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42150	2050	2	5.11	232233884800	5559640	103.64	40550	42500	40150	52100	28100	40100	41770.92	26.84	0	40645	42566	41332	39666	38432	36766	41950	39050	444	12000	100	30470	50	1	443552534	186957	-18.52	1.92	12	1.25	-2276.00	21951.00	61900	20240111	-31.91	32550	20241114	29.49	61900	-31.91	20240111	32550	29.49	20241114	61900	-31.91	20240111	32550	29.49	20241114	0.60	N	035720	100	444 억	119048938	N	N	2148	N	N
163	20241202	150425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42050	1950	2	4.86	219738153700	5262943	98.11	40550	42500	40150	52100	28100	40100	41751.99	26.84	0	62334	42566	41332	39666	38432	36766	41950	39050	444	12000	100	30470	50	1	443552534	186514	-18.48	1.92	12	1.19	-2276.00	21951.00	61900	20240111	-32.07	32550	20241114	29.19	61900	-32.07	20240111	32550	29.19	20241114	61900	-32.07	20240111	32550	29.19	20241114	0.60	N	035720	100	444 억	119048938	N	N	1267	N	N
164	20241202	140412	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42400	2300	2	5.74	193562806250	4642278	86.54	40550	42500	40150	52100	28100	40100	41695.69	26.84	0	114300	42566	41332	39666	38432	36766	41950	39050	444	12000	100	30470	50	1	443552534	188066	-18.63	1.93	12	1.05	-2276.00	21951.00	61900	20240111	-31.50	32550	20241114	30.26	61900	-31.50	20240111	32550	30.26	20241114	61900	-31.50	20240111	32550	30.26	20241114	0.60	N	035720	100	444 억	119048938	N	N	1267	N	N
165	20241202	130415	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	41800	1700	2	4.24	163493768150	3930821	73.28	40550	42100	40150	52100	28100	40100	41592.82	26.84	0	29355	42566	41332	39666	38432	36766	41950	39050	444	12000	100	30470	50	1	443552534	185405	-18.37	1.90	12	0.89	-2276.00	21951.00	61900	20240111	-32.47	32550	20241114	28.42	61900	-32.47	20240111	32550	28.42	20241114	61900	-32.47	20240111	32550	28.42	20241114	0.60	N	035720	100	444 억	119048938	N	N	1267	N	N
166	20241202	120428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	41950	1850	2	4.61	144486385850	3476531	64.81	40550	42100	40150	52100	28100	40100	41560.55	26.84	0	25602	42566	41332	39666	38432	36766	41950	39050	444	12000	100	30470	50	1	443552534	186070	-18.43	1.91	12	0.78	-2276.00	21951.00	61900	20240111	-32.23	32550	20241114	28.88	61900	-32.23	20240111	32550	28.88	20241114	61900	-32.23	20240111	32550	28.88	20241114	0.60	N	035720	100	444 억	119048938	N	N	1267	N	N
167	20241202	110405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42050	1950	2	4.86	127546480750	3073352	57.29	40550	42100	40150	52100	28100	40100	41500.82	26.84	0	-10581	42566	41332	39666	38432	36766	41950	39050	444	12000	100	30470	50	1	443552534	186514	-18.48	1.92	12	0.69	-2276.00	21951.00	61900	20240111	-32.07	32550	20241114	29.19	61900	-32.07	20240111	32550	29.19	20241114	61900	-32.07	20240111	32550	29.19	20241114	0.60	N	035720	100	444 억	119048938	N	N	1267	N	N
168	20241202	100403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	42000	1900	2	4.74	92214301650	2231291	41.60	40550	42100	40150	52100	28100	40100	41327.84	26.84	0	-140831	42566	41332	39666	38432	36766	41950	39050	444	12000	100	30470	50	1	443552534	186292	-18.45	1.91	12	0.50	-2276.00	21951.00	61900	20240111	-32.15	32550	20241114	29.03	61900	-32.15	20240111	32550	29.03	20241114	61900	-32.15	20240111	32550	29.03	20241114	0.60	N	035720	100	444 억	119048938	N	N	1267	N	N
169	20241202	090403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	40350	250	2	0.62	7256179050	179477	3.35	40550	40600	40150	52100	28100	40100	40429.77	26.84	0	-37872	42566	41332	39666	38432	36766	41950	39050	444	12000	100	30470	50	1	443552534	178973	-17.73	1.84	12	0.04	-2276.00	21951.00	61900	20240111	-34.81	32550	20241114	23.96	61900	-34.81	20240111	32550	23.96	20241114	61900	-34.81	20240111	32550	23.96	20241114	0.60	N	035720	100	444 억	119048938	N	N	1267	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History