KissMeData/036570/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22417460600	119969	123.74	191600	193400	182700	249000	134200	191600	186918.10	36.93	-1272	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.55	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8107900	N	N	1742	N	N
3	20241231	150450	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22417460600	119969	123.74	191600	193400	182700	249000	134200	191600	186918.10	36.93	-1272	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.55	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8107900	N	N	1742	N	N
4	20241231	140449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22417460600	119969	123.74	191600	193400	182700	249000	134200	191600	186918.10	36.93	-1272	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.55	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8107900	N	N	1742	N	N
5	20241231	130449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22417460600	119969	123.74	191600	193400	182700	249000	134200	191600	186918.10	36.93	-1272	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.55	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8107900	N	N	1742	N	N
6	20241231	120448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22417460600	119969	123.74	191600	193400	182700	249000	134200	191600	186918.10	36.93	-1272	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.55	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8107900	N	N	1742	N	N
7	20241231	110448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22417460600	119969	123.74	191600	193400	182700	249000	134200	191600	186918.10	36.93	-1272	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.55	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8107900	N	N	1742	N	N
8	20241231	100442	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22417460600	119969	123.74	191600	193400	182700	249000	134200	191600	186918.10	36.93	-1272	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.55	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8107900	N	N	1742	N	N
9	20241231	090449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22417460600	119969	123.74	191600	193400	182700	249000	134200	191600	186918.10	36.93	-1272	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.55	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8107900	N	N	1742	N	N
10	20241230	160446	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183100	-8500	5	-4.44	22164918700	118590	122.32	191600	193400	182700	249000	134200	191600	186918.10	36.94	0	-3986	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40198	18.95	1.04	12	0.54	9663.00	176065.00	248000	20241203	-26.17	156900	20240805	16.70	248000	-26.17	20241203	156900	16.70	20240805	248000	-26.17	20241203	156900	16.70	20240805	0.67	N	036570	500	109 억	8109172	N	N	1742	N	N
11	20241230	150449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	183000	-8600	5	-4.49	17960662600	95627	98.63	191600	193400	182900	249000	134200	191600	187819.99	36.94	0	-5287	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40176	18.94	1.04	12	0.44	9663.00	176065.00	248000	20241203	-26.21	156900	20240805	16.63	248000	-26.21	20241203	156900	16.63	20240805	248000	-26.21	20241203	156900	16.63	20240805	0.67	N	036570	500	109 억	8109172	N	N	192	N	N
12	20241230	140448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	185400	-6200	5	-3.24	11822831100	62538	64.50	191600	193400	184800	249000	134200	191600	189050.35	36.94	0	-6038	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	40703	19.19	1.05	12	0.28	9663.00	176065.00	248000	20241203	-25.24	156900	20240805	18.16	248000	-25.24	20241203	156900	18.16	20240805	248000	-25.24	20241203	156900	18.16	20240805	0.67	N	036570	500	109 억	8109172	N	N	192	N	N
13	20241230	130448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	189500	-2100	5	-1.10	5930901300	31028	32.00	191600	193400	189400	249000	134200	191600	191146.75	36.94	0	-1796	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	41603	19.61	1.08	12	0.14	9663.00	176065.00	248000	20241203	-23.59	156900	20240805	20.78	248000	-23.59	20241203	156900	20.78	20240805	248000	-23.59	20241203	156900	20.78	20240805	0.67	N	036570	500	109 억	8109172	N	N	192	N	N
14	20241230	120446	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	190600	-1000	5	-0.52	4154275500	21672	22.35	191600	193400	189500	249000	134200	191600	191688.61	36.94	0	-2231	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	41844	19.72	1.08	12	0.10	9663.00	176065.00	248000	20241203	-23.15	156900	20240805	21.48	248000	-23.15	20241203	156900	21.48	20240805	248000	-23.15	20241203	156900	21.48	20240805	0.67	N	036570	500	109 억	8109172	N	N	192	N	N
15	20241230	110448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	192300	700	2	0.37	2714306900	14145	14.59	191600	193400	189500	249000	134200	191600	191891.62	36.94	0	-377	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	42218	19.90	1.09	12	0.06	9663.00	176065.00	248000	20241203	-22.46	156900	20240805	22.56	248000	-22.46	20241203	156900	22.56	20240805	248000	-22.46	20241203	156900	22.56	20240805	0.67	N	036570	500	109 억	8109172	N	N	192	N	N
16	20241230	100448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	191900	300	2	0.16	1835722500	9583	9.88	191600	192600	189500	249000	134200	191600	191560.32	36.94	0	-713	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	42130	19.86	1.09	12	0.04	9663.00	176065.00	248000	20241203	-22.62	156900	20240805	22.31	248000	-22.62	20241203	156900	22.31	20240805	248000	-22.62	20241203	156900	22.31	20240805	0.67	N	036570	500	109 억	8109172	N	N	192	N	N
17	20241230	090449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	189800	-1800	5	-0.94	465655200	2441	2.52	191600	191900	189500	249000	134200	191600	190764.11	36.94	0	-121	205733	198666	194933	187866	184133	196800	186000	110	57400	500	141780	100	1	21954022	41669	19.64	1.08	12	0.01	9663.00	176065.00	248000	20241203	-23.47	156900	20240805	20.97	248000	-23.47	20241203	156900	20.97	20240805	248000	-23.47	20241203	156900	20.97	20240805	0.67	N	036570	500	109 억	8109172	N	N	192	N	N
18	20241227	160446	55	30.00	KOSPI200		N	N	N	Y	40	Y	191600	-10400	5	-5.15	18669355600	96426	195.51	202000	202000	191200	262500	141500	202000	193618.51	37.01	0	-16089	209666	205832	203666	199832	197666	204750	198750	110	60500	500	149480	100	1	21954022	42064	19.83	1.09	12	0.44	9663.00	176065.00	248000	20241203	-22.74	156900	20240805	22.12	248000	-22.74	20241203	156900	22.12	20240805	248000	-22.74	20241203	156900	22.12	20240805	0.64	N	036570	500	109 억	8125381	N	N	192	N	N
19	20241227	150445	55	30.00	KOSPI200		N	N	N	Y	40	Y	192000	-10000	5	-4.95	16962193900	87524	177.46	202000	202000	191200	262500	141500	202000	193798.05	37.01	0	-15190	209666	205832	203666	199832	197666	204750	198750	110	60500	500	149480	100	1	21954022	42152	19.87	1.09	12	0.40	9663.00	176065.00	248000	20241203	-22.58	156900	20240805	22.37	248000	-22.58	20241203	156900	22.37	20240805	248000	-22.58	20241203	156900	22.37	20240805	0.64	N	036570	500	109 억	8125381	N	N	355	N	N
20	20241227	140448	55	30.00	KOSPI200		N	N	N	Y	40	Y	191400	-10600	5	-5.25	14304251100	73672	149.37	202000	202000	191200	262500	141500	202000	194158.53	37.01	0	-16142	209666	205832	203666	199832	197666	204750	198750	110	60500	500	149480	100	1	21954022	42020	19.81	1.09	12	0.34	9663.00	176065.00	248000	20241203	-22.82	156900	20240805	21.99	248000	-22.82	20241203	156900	21.99	20240805	248000	-22.82	20241203	156900	21.99	20240805	0.64	N	036570	500	109 억	8125381	N	N	355	N	N
21	20241227	130447	55	30.00	KOSPI200		N	N	N	Y	40	Y	192400	-9600	5	-4.75	12323035100	63352	128.45	202000	202000	191500	262500	141500	202000	194513.83	37.01	0	-14026	209666	205832	203666	199832	197666	204750	198750	110	60500	500	149480	100	1	21954022	42240	19.91	1.09	12	0.29	9663.00	176065.00	248000	20241203	-22.42	156900	20240805	22.63	248000	-22.42	20241203	156900	22.63	20240805	248000	-22.42	20241203	156900	22.63	20240805	0.64	N	036570	500	109 억	8125381	N	N	355	N	N
22	20241227	120446	55	30.00	KOSPI200		N	N	N	Y	40	Y	191900	-10100	5	-5.00	11020469100	56576	114.71	202000	202000	191500	262500	141500	202000	194787.22	37.01	0	-13709	209666	205832	203666	199832	197666	204750	198750	110	60500	500	149480	100	1	21954022	42130	19.86	1.09	12	0.26	9663.00	176065.00	248000	20241203	-22.62	156900	20240805	22.31	248000	-22.62	20241203	156900	22.31	20240805	248000	-22.62	20241203	156900	22.31	20240805	0.64	N	036570	500	109 억	8125381	N	N	355	N	N
23	20241227	110446	55	30.00	KOSPI200		N	N	N	Y	40	Y	191700	-10300	5	-5.10	9475082300	48531	98.40	202000	202000	191700	262500	141500	202000	195234.11	37.01	0	-13577	209666	205832	203666	199832	197666	204750	198750	110	60500	500	149480	100	1	21954022	42086	19.84	1.09	12	0.22	9663.00	176065.00	248000	20241203	-22.70	156900	20240805	22.18	248000	-22.70	20241203	156900	22.18	20240805	248000	-22.70	20241203	156900	22.18	20240805	0.64	N	036570	500	109 억	8125381	N	N	355	N	N
24	20241227	100446	55	30.00	KOSPI200		N	N	N	Y	40	Y	195100	-6900	5	-3.42	5058440900	25635	51.98	202000	202000	194800	262500	141500	202000	197320.82	37.01	0	-6458	209666	205832	203666	199832	197666	204750	198750	110	60500	500	149480	100	1	21954022	42832	20.19	1.11	12	0.12	9663.00	176065.00	248000	20241203	-21.33	156900	20240805	24.35	248000	-21.33	20241203	156900	24.35	20240805	248000	-21.33	20241203	156900	24.35	20240805	0.64	N	036570	500	109 억	8125381	N	N	355	N	N
25	20241227	090448	55	30.00	KOSPI200		N	N	N	Y	40	Y	200500	-1500	5	-0.74	312604000	1557	3.16	202000	202000	200000	262500	141500	202000	200752.45	37.01	0	-671	209666	205832	203666	199832	197666	204750	198750	110	60500	500	149480	500	1	21954022	44018	20.75	1.14	12	0.01	9663.00	176065.00	248000	20241203	-19.15	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	248000	-19.15	20241203	156900	27.79	20240805	0.64	N	036570	500	109 억	8125381	N	N	355	N	N
26	20241226	160445	55	30.00	KOSPI200		N	N	N	Y	40	Y	202000	-3500	5	-1.70	10017414500	49083	96.72	205500	207500	201500	267000	144000	205500	204093.66	36.96	0	-2435	209500	207500	204000	202000	198500	208500	203000	110	61500	500	152070	500	1	21954022	44347	20.90	1.15	12	0.22	9663.00	176065.00	248000	20241203	-18.55	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	248000	-18.55	20241203	156900	28.74	20240805	0.63	N	036570	500	109 억	8114575	N	N	351	N	N
27	20241226	150442	55	30.00	KOSPI200		N	N	N	Y	40	Y	201500	-4000	5	-1.95	8830926000	43202	85.13	205500	207500	201500	267000	144000	205500	204409.99	36.96	0	-1523	209500	207500	204000	202000	198500	208500	203000	110	61500	500	152070	500	1	21954022	44237	20.85	1.14	12	0.20	9663.00	176065.00	248000	20241203	-18.75	156900	20240805	28.43	248000	-18.75	20241203	156900	28.43	20240805	248000	-18.75	20241203	156900	28.43	20240805	0.63	N	036570	500	109 억	8114575	N	N	248	N	N
28	20241226	140442	55	30.00	KOSPI200		N	N	N	Y	40	Y	204000	-1500	5	-0.73	6930405500	33819	66.64	205500	207500	202500	267000	144000	205500	204926.30	36.96	0	-1018	209500	207500	204000	202000	198500	208500	203000	110	61500	500	152070	500	1	21954022	44786	21.11	1.16	12	0.15	9663.00	176065.00	248000	20241203	-17.74	156900	20240805	30.02	248000	-17.74	20241203	156900	30.02	20240805	248000	-17.74	20241203	156900	30.02	20240805	0.63	N	036570	500	109 억	8114575	N	N	248	N	N
29	20241226	130444	55	30.00	KOSPI200		N	N	N	Y	40	Y	204500	-1000	5	-0.49	4518237500	21988	43.33	205500	207500	203000	267000	144000	205500	205486.51	36.96	0	1668	209500	207500	204000	202000	198500	208500	203000	110	61500	500	152070	500	1	21954022	44896	21.16	1.16	12	0.10	9663.00	176065.00	248000	20241203	-17.54	156900	20240805	30.34	248000	-17.54	20241203	156900	30.34	20240805	248000	-17.54	20241203	156900	30.34	20240805	0.63	N	036570	500	109 억	8114575	N	N	248	N	N
30	20241226	120442	55	30.00	KOSPI200		N	N	N	Y	40	Y	206500	1000	2	0.49	3718820000	18102	35.67	205500	207500	203000	267000	144000	205500	205436.95	36.96	0	1572	209500	207500	204000	202000	198500	208500	203000	110	61500	500	152070	500	1	21954022	45335	21.37	1.17	12	0.08	9663.00	176065.00	248000	20241203	-16.73	156900	20240805	31.61	248000	-16.73	20241203	156900	31.61	20240805	248000	-16.73	20241203	156900	31.61	20240805	0.63	N	036570	500	109 억	8114575	N	N	248	N	N
31	20241226	110443	55	30.00	KOSPI200		N	N	N	Y	40	Y	207500	2000	2	0.97	3165452000	15421	30.39	205500	207500	203000	267000	144000	205500	205268.84	36.96	0	1327	209500	207500	204000	202000	198500	208500	203000	110	61500	500	152070	500	1	21954022	45555	21.47	1.18	12	0.07	9663.00	176065.00	248000	20241203	-16.33	156900	20240805	32.25	248000	-16.33	20241203	156900	32.25	20240805	248000	-16.33	20241203	156900	32.25	20240805	0.63	N	036570	500	109 억	8114575	N	N	248	N	N
32	20241226	100443	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	0	3	0.00	1804640500	8821	17.38	205500	206500	203000	267000	144000	205500	204584.05	36.96	0	-284	209500	207500	204000	202000	198500	208500	203000	110	61500	500	152070	500	1	21954022	45116	21.27	1.17	12	0.04	9663.00	176065.00	248000	20241203	-17.14	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.63	N	036570	500	109 억	8114575	N	N	248	N	N
33	20241226	090443	55	30.00	KOSPI200		N	N	N	Y	40	Y	204500	-1000	5	-0.49	231163000	1128	2.22	205500	206000	204000	267000	144000	205500	204929.21	36.96	0	-119	209500	207500	204000	202000	198500	208500	203000	110	61500	500	152070	500	1	21954022	44896	21.16	1.16	12	0.01	9663.00	176065.00	248000	20241203	-17.54	156900	20240805	30.34	248000	-17.54	20241203	156900	30.34	20240805	248000	-17.54	20241203	156900	30.34	20240805	0.63	N	036570	500	109 억	8114575	N	N	248	N	N
34	20241224	160443	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	3500	2	1.73	10263513000	50513	106.89	202000	206000	200500	262500	141500	202000	203185.35	36.93	0	-5424	208000	205000	202500	199500	197000	203750	198250	110	60500	500	149480	500	1	21954022	45116	21.27	1.17	12	0.23	9663.00	176065.00	248000	20241203	-17.14	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.63	N	036570	500	109 억	8106790	N	N	248	N	N
35	20241224	150442	55	30.00	KOSPI200		N	N	N	Y	40	Y	203500	1500	2	0.74	9033294000	44499	94.16	202000	206000	200500	262500	141500	202000	202999.93	36.93	0	-5456	208000	205000	202500	199500	197000	203750	198250	110	60500	500	149480	500	1	21954022	44676	21.06	1.16	12	0.20	9663.00	176065.00	248000	20241203	-17.94	156900	20240805	29.70	248000	-17.94	20241203	156900	29.70	20240805	248000	-17.94	20241203	156900	29.70	20240805	0.63	N	036570	500	109 억	8106790	N	N	219	N	N
36	20241224	140441	55	30.00	KOSPI200		N	N	N	Y	40	Y	204000	2000	2	0.99	7902102000	38931	82.38	202000	206000	200500	262500	141500	202000	202977.11	36.93	0	-6160	208000	205000	202500	199500	197000	203750	198250	110	60500	500	149480	500	1	21954022	44786	21.11	1.16	12	0.18	9663.00	176065.00	248000	20241203	-17.74	156900	20240805	30.02	248000	-17.74	20241203	156900	30.02	20240805	248000	-17.74	20241203	156900	30.02	20240805	0.63	N	036570	500	109 억	8106790	N	N	219	N	N
37	20241224	130442	55	30.00	KOSPI200		N	N	N	Y	40	Y	201000	-1000	5	-0.50	4784174500	23655	50.05	202000	205000	200500	262500	141500	202000	202247.92	36.93	0	-578	208000	205000	202500	199500	197000	203750	198250	110	60500	500	149480	500	1	21954022	44128	20.80	1.14	12	0.11	9663.00	176065.00	248000	20241203	-18.95	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	248000	-18.95	20241203	156900	28.11	20240805	0.63	N	036570	500	109 억	8106790	N	N	219	N	N
38	20241224	120441	55	30.00	KOSPI200		N	N	N	Y	40	Y	201000	-1000	5	-0.50	3683864500	18189	38.49	202000	205000	201000	262500	141500	202000	202532.55	36.93	0	-232	208000	205000	202500	199500	197000	203750	198250	110	60500	500	149480	500	1	21954022	44128	20.80	1.14	12	0.08	9663.00	176065.00	248000	20241203	-18.95	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	248000	-18.95	20241203	156900	28.11	20240805	0.63	N	036570	500	109 억	8106790	N	N	219	N	N
39	20241224	110442	55	30.00	KOSPI200		N	N	N	Y	40	Y	202000	0	3	0.00	2931516000	14458	30.59	202000	205000	201000	262500	141500	202000	202760.82	36.93	0	325	208000	205000	202500	199500	197000	203750	198250	110	60500	500	149480	500	1	21954022	44347	20.90	1.15	12	0.07	9663.00	176065.00	248000	20241203	-18.55	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	248000	-18.55	20241203	156900	28.74	20240805	0.63	N	036570	500	109 억	8106790	N	N	219	N	N
40	20241224	100443	55	30.00	KOSPI200		N	N	N	Y	40	Y	201500	-500	5	-0.25	2235039500	11012	23.30	202000	205000	201000	262500	141500	202000	202963.99	36.93	0	328	208000	205000	202500	199500	197000	203750	198250	110	60500	500	149480	500	1	21954022	44237	20.85	1.14	12	0.05	9663.00	176065.00	248000	20241203	-18.75	156900	20240805	28.43	248000	-18.75	20241203	156900	28.43	20240805	248000	-18.75	20241203	156900	28.43	20240805	0.63	N	036570	500	109 억	8106790	N	N	219	N	N
41	20241224	090443	55	30.00	KOSPI200		N	N	N	Y	40	Y	201500	-500	5	-0.25	273692500	1352	2.86	202000	204000	201500	262500	141500	202000	202435.28	36.93	0	-67	208000	205000	202500	199500	197000	203750	198250	110	60500	500	149480	500	1	21954022	44237	20.85	1.14	12	0.01	9663.00	176065.00	248000	20241203	-18.75	156900	20240805	28.43	248000	-18.75	20241203	156900	28.43	20240805	248000	-18.75	20241203	156900	28.43	20240805	0.63	N	036570	500	109 억	8106790	N	N	219	N	N
42	20241223	160438	55	30.00	KOSPI200		N	N	N	Y	40	Y	202000	-2500	5	-1.22	9452141500	46874	69.00	205000	205500	200000	265500	143500	204500	201649.14	36.92	-1624	-5202	210833	207666	203833	200666	196833	209250	202250	110	61000	500	151330	500	1	21954022	44347	20.90	1.15	12	0.21	9663.00	176065.00	248000	20241203	-18.55	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	248000	-18.55	20241203	156900	28.74	20240805	0.62	N	036570	500	109 억	8105346	N	N	219	N	N
43	20241223	150441	55	30.00	KOSPI200		N	N	N	Y	40	Y	202000	-2500	5	-1.22	8431734500	41819	61.56	205000	205500	200000	265500	143500	204500	201624.49	36.92	-1624	-6006	210833	207666	203833	200666	196833	209250	202250	110	61000	500	151330	500	1	21954022	44347	20.90	1.15	12	0.19	9663.00	176065.00	248000	20241203	-18.55	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	248000	-18.55	20241203	156900	28.74	20240805	0.62	N	036570	500	109 억	8105346	N	N	369	N	N
44	20241223	140438	55	30.00	KOSPI200		N	N	N	Y	40	Y	201000	-3500	5	-1.71	6455744500	32011	47.12	205000	205500	200000	265500	143500	204500	201672.69	36.92	-1624	-4618	210833	207666	203833	200666	196833	209250	202250	110	61000	500	151330	500	1	21954022	44128	20.80	1.14	12	0.15	9663.00	176065.00	248000	20241203	-18.95	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	248000	-18.95	20241203	156900	28.11	20240805	0.62	N	036570	500	109 억	8105346	N	N	369	N	N
45	20241223	130438	55	30.00	KOSPI200		N	N	N	Y	40	Y	202000	-2500	5	-1.22	4974627000	24650	36.28	205000	205500	200000	265500	143500	204500	201810.43	36.92	-1624	-3086	210833	207666	203833	200666	196833	209250	202250	110	61000	500	151330	500	1	21954022	44347	20.90	1.15	12	0.11	9663.00	176065.00	248000	20241203	-18.55	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	248000	-18.55	20241203	156900	28.74	20240805	0.62	N	036570	500	109 억	8105346	N	N	369	N	N
46	20241223	120440	55	30.00	KOSPI200		N	N	N	Y	40	Y	202000	-2500	5	-1.22	3991683000	19774	29.11	205000	205500	200000	265500	143500	204500	201865.23	36.92	-1624	-2238	210833	207666	203833	200666	196833	209250	202250	110	61000	500	151330	500	1	21954022	44347	20.90	1.15	12	0.09	9663.00	176065.00	248000	20241203	-18.55	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	248000	-18.55	20241203	156900	28.74	20240805	0.62	N	036570	500	109 억	8105346	N	N	369	N	N
47	20241223	110438	55	30.00	KOSPI200		N	N	N	Y	40	Y	203000	-1500	5	-0.73	3316254000	16430	24.18	205000	205500	200000	265500	143500	204500	201841.39	36.92	-1624	-2469	210833	207666	203833	200666	196833	209250	202250	110	61000	500	151330	500	1	21954022	44567	21.01	1.15	12	0.07	9663.00	176065.00	248000	20241203	-18.15	156900	20240805	29.38	248000	-18.15	20241203	156900	29.38	20240805	248000	-18.15	20241203	156900	29.38	20240805	0.62	N	036570	500	109 억	8105346	N	N	369	N	N
48	20241223	100436	55	30.00	KOSPI200		N	N	N	Y	40	Y	201000	-3500	5	-1.71	2469577500	12231	18.00	205000	205500	200000	265500	143500	204500	201911.33	36.92	-1624	-3151	210833	207666	203833	200666	196833	209250	202250	110	61000	500	151330	500	1	21954022	44128	20.80	1.14	12	0.06	9663.00	176065.00	248000	20241203	-18.95	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	248000	-18.95	20241203	156900	28.11	20240805	0.62	N	036570	500	109 억	8105346	N	N	369	N	N
49	20241223	090439	55	30.00	KOSPI200		N	N	N	Y	40	Y	202500	-2000	5	-0.98	496175000	2432	3.58	205000	205500	202000	265500	143500	204500	204019.33	36.92	-1624	-920	210833	207666	203833	200666	196833	209250	202250	110	61000	500	151330	500	1	21954022	44457	20.96	1.15	12	0.01	9663.00	176065.00	248000	20241203	-18.35	156900	20240805	29.06	248000	-18.35	20241203	156900	29.06	20240805	248000	-18.35	20241203	156900	29.06	20240805	0.62	N	036570	500	109 억	8105346	N	N	369	N	N
50	20241220	160436	55	30.00	KOSPI200		N	N	N	Y	40	Y	204500	1500	2	0.74	13742536500	67599	124.92	203000	207000	200000	263500	142500	203000	203294.90	36.92	-969	1353	212666	207832	204666	199832	196666	210250	202250	110	60500	500	150220	500	1	21954022	44896	21.16	1.16	12	0.31	9663.00	176065.00	248000	20241203	-17.54	156900	20240805	30.34	248000	-17.54	20241203	156900	30.34	20240805	248000	-17.54	20241203	156900	30.34	20240805	0.62	N	036570	500	109 억	8105481	N	N	369	N	N
51	20241220	150438	55	30.00	KOSPI200		N	N	N	Y	40	Y	202500	-500	5	-0.25	8447574000	41693	77.05	203000	207000	200000	263500	142500	203000	202613.72	36.92	-969	88	212666	207832	204666	199832	196666	210250	202250	110	60500	500	150220	500	1	21954022	44457	20.96	1.15	12	0.19	9663.00	176065.00	248000	20241203	-18.35	156900	20240805	29.06	248000	-18.35	20241203	156900	29.06	20240805	248000	-18.35	20241203	156900	29.06	20240805	0.62	N	036570	500	109 억	8105481	N	N	593	N	N
52	20241220	140437	55	30.00	KOSPI200		N	N	N	Y	40	Y	201000	-2000	5	-0.99	6737845500	33202	61.36	203000	207000	200000	263500	142500	203000	202934.93	36.92	-969	-563	212666	207832	204666	199832	196666	210250	202250	110	60500	500	150220	500	1	21954022	44128	20.80	1.14	12	0.15	9663.00	176065.00	248000	20241203	-18.95	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	248000	-18.95	20241203	156900	28.11	20240805	0.62	N	036570	500	109 억	8105481	N	N	593	N	N
53	20241220	130436	55	30.00	KOSPI200		N	N	N	Y	40	Y	201500	-1500	5	-0.74	5095786500	25027	46.25	203000	207000	201000	263500	142500	203000	203611.56	36.92	-969	-875	212666	207832	204666	199832	196666	210250	202250	110	60500	500	150220	500	1	21954022	44237	20.85	1.14	12	0.11	9663.00	176065.00	248000	20241203	-18.75	156900	20240805	28.43	248000	-18.75	20241203	156900	28.43	20240805	248000	-18.75	20241203	156900	28.43	20240805	0.62	N	036570	500	109 억	8105481	N	N	593	N	N
54	20241220	120436	55	30.00	KOSPI200		N	N	N	Y	40	Y	201500	-1500	5	-0.74	4171614000	20457	37.80	203000	207000	201500	263500	142500	203000	203921.10	36.92	-969	-602	212666	207832	204666	199832	196666	210250	202250	110	60500	500	150220	500	1	21954022	44237	20.85	1.14	12	0.09	9663.00	176065.00	248000	20241203	-18.75	156900	20240805	28.43	248000	-18.75	20241203	156900	28.43	20240805	248000	-18.75	20241203	156900	28.43	20240805	0.62	N	036570	500	109 억	8105481	N	N	593	N	N
55	20241220	110436	55	30.00	KOSPI200		N	N	N	Y	40	Y	203000	0	3	0.00	3142169000	15379	28.42	203000	207000	202000	263500	142500	203000	204315.56	36.92	-969	-737	212666	207832	204666	199832	196666	210250	202250	110	60500	500	150220	500	1	21954022	44567	21.01	1.15	12	0.07	9663.00	176065.00	248000	20241203	-18.15	156900	20240805	29.38	248000	-18.15	20241203	156900	29.38	20240805	248000	-18.15	20241203	156900	29.38	20240805	0.62	N	036570	500	109 억	8105481	N	N	593	N	N
56	20241220	100436	55	30.00	KOSPI200		N	N	N	Y	40	Y	206000	3000	2	1.48	2137063500	10448	19.31	203000	207000	202000	263500	142500	203000	204542.83	36.92	-969	-506	212666	207832	204666	199832	196666	210250	202250	110	60500	500	150220	500	1	21954022	45225	21.32	1.17	12	0.05	9663.00	176065.00	248000	20241203	-16.94	156900	20240805	31.29	248000	-16.94	20241203	156900	31.29	20240805	248000	-16.94	20241203	156900	31.29	20240805	0.62	N	036570	500	109 억	8105481	N	N	593	N	N
57	20241220	090437	55	30.00	KOSPI200		N	N	N	Y	40	Y	204500	1500	2	0.74	397569000	1944	3.59	203000	206500	203000	263500	142500	203000	204510.80	36.92	-969	-70	212666	207832	204666	199832	196666	210250	202250	110	60500	500	150220	500	1	21954022	44896	21.16	1.16	12	0.01	9663.00	176065.00	248000	20241203	-17.54	156900	20240805	30.34	248000	-17.54	20241203	156900	30.34	20240805	248000	-17.54	20241203	156900	30.34	20240805	0.62	N	036570	500	109 억	8105481	N	N	593	N	N
58	20241219	160437	55	30.00	KOSPI200		N	N	N	Y	40	Y	203000	-5500	5	-2.64	11048209000	53784	82.09	202500	209500	201500	271000	146000	208500	205423.40	36.92	0	-1486	216166	212332	207166	203332	198166	214250	205250	110	62500	500	154290	500	1	21954022	44567	21.01	1.15	12	0.24	9663.00	176065.00	248000	20241203	-18.15	156900	20240805	29.38	248000	-18.15	20241203	156900	29.38	20240805	248000	-18.15	20241203	156900	29.38	20240805	0.61	N	036570	500	109 억	8104665	N	N	591	N	N
59	20241219	150434	55	30.00	KOSPI200		N	N	N	Y	40	Y	203500	-5000	5	-2.40	8639760000	41930	64.00	202500	209500	201500	271000	146000	208500	206051.93	36.92	0	-766	216166	212332	207166	203332	198166	214250	205250	110	62500	500	154290	500	1	21954022	44676	21.06	1.16	12	0.19	9663.00	176065.00	248000	20241203	-17.94	156900	20240805	29.70	248000	-17.94	20241203	156900	29.70	20240805	248000	-17.94	20241203	156900	29.70	20240805	0.61	N	036570	500	109 억	8104665	N	N	810	N	N
60	20241219	140435	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	-3000	5	-1.44	6953519500	33700	51.44	202500	209500	201500	271000	146000	208500	206335.83	36.92	0	71	216166	212332	207166	203332	198166	214250	205250	110	62500	500	154290	500	1	21954022	45116	21.27	1.17	12	0.15	9663.00	176065.00	248000	20241203	-17.14	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.61	N	036570	500	109 억	8104665	N	N	810	N	N
61	20241219	130435	55	30.00	KOSPI200		N	N	N	Y	40	Y	206500	-2000	5	-0.96	6066242500	29390	44.86	202500	209500	201500	271000	146000	208500	206404.91	36.92	0	491	216166	212332	207166	203332	198166	214250	205250	110	62500	500	154290	500	1	21954022	45335	21.37	1.17	12	0.13	9663.00	176065.00	248000	20241203	-16.73	156900	20240805	31.61	248000	-16.73	20241203	156900	31.61	20240805	248000	-16.73	20241203	156900	31.61	20240805	0.61	N	036570	500	109 억	8104665	N	N	810	N	N
62	20241219	120436	55	30.00	KOSPI200		N	N	N	Y	40	Y	207500	-1000	5	-0.48	5184842000	25121	38.34	202500	209500	201500	271000	146000	208500	206394.65	36.92	0	306	216166	212332	207166	203332	198166	214250	205250	110	62500	500	154290	500	1	21954022	45555	21.47	1.18	12	0.11	9663.00	176065.00	248000	20241203	-16.33	156900	20240805	32.25	248000	-16.33	20241203	156900	32.25	20240805	248000	-16.33	20241203	156900	32.25	20240805	0.61	N	036570	500	109 억	8104665	N	N	810	N	N
63	20241219	110435	55	30.00	KOSPI200		N	N	N	Y	40	Y	208000	-500	5	-0.24	4365928500	21171	32.31	202500	209500	201500	271000	146000	208500	206222.01	36.92	0	974	216166	212332	207166	203332	198166	214250	205250	110	62500	500	154290	500	1	21954022	45664	21.53	1.18	12	0.10	9663.00	176065.00	248000	20241203	-16.13	156900	20240805	32.57	248000	-16.13	20241203	156900	32.57	20240805	248000	-16.13	20241203	156900	32.57	20240805	0.61	N	036570	500	109 억	8104665	N	N	810	N	N
64	20241219	100428	55	30.00	KOSPI200		N	N	N	Y	40	Y	208500	0	3	0.00	2526186500	12343	18.84	202500	208500	201500	271000	146000	208500	204665.21	36.92	0	481	216166	212332	207166	203332	198166	214250	205250	110	62500	500	154290	500	1	21954022	45774	21.58	1.18	12	0.06	9663.00	176065.00	248000	20241203	-15.93	156900	20240805	32.89	248000	-15.93	20241203	156900	32.89	20240805	248000	-15.93	20241203	156900	32.89	20240805	0.61	N	036570	500	109 억	8104665	N	N	810	N	N
65	20241219	090435	55	30.00	KOSPI200		N	N	N	Y	40	Y	204500	-4000	5	-1.92	376577000	1856	2.83	202500	205000	202500	271000	146000	208500	202894.07	36.92	0	-246	216166	212332	207166	203332	198166	214250	205250	110	62500	500	154290	500	1	21954022	44896	21.16	1.16	12	0.01	9663.00	176065.00	248000	20241203	-17.54	156900	20240805	30.34	248000	-17.54	20241203	156900	30.34	20240805	248000	-17.54	20241203	156900	30.34	20240805	0.61	N	036570	500	109 억	8104665	N	N	810	N	N
66	20241218	160433	55	30.00	KOSPI200		N	N	N	Y	40	Y	208500	3000	2	1.46	13420526000	65112	80.94	206500	211000	202000	267000	144000	205500	206110.74	36.86	0	7782	211833	208666	206333	203166	200833	207500	202000	110	61500	500	152070	500	1	21954022	45774	21.58	1.18	12	0.30	9663.00	176065.00	248000	20241203	-15.93	156900	20240805	32.89	248000	-15.93	20241203	156900	32.89	20240805	248000	-15.93	20241203	156900	32.89	20240805	0.61	N	036570	500	109 억	8091869	N	N	810	N	N
67	20241218	150435	55	30.00	KOSPI200		N	N	N	Y	40	Y	209500	4000	2	1.95	12279406000	59657	74.16	206500	211000	202000	267000	144000	205500	205833.45	36.86	0	7061	211833	208666	206333	203166	200833	207500	202000	110	61500	500	152070	500	1	21954022	45994	21.68	1.19	12	0.27	9663.00	176065.00	248000	20241203	-15.52	156900	20240805	33.52	248000	-15.52	20241203	156900	33.52	20240805	248000	-15.52	20241203	156900	33.52	20240805	0.61	N	036570	500	109 억	8091869	N	N	1296	N	N
68	20241218	140434	55	30.00	KOSPI200		N	N	N	Y	40	Y	203500	-2000	5	-0.97	6644341000	32602	40.53	206500	208500	202000	267000	144000	205500	203801.64	36.86	0	2958	211833	208666	206333	203166	200833	207500	202000	110	61500	500	152070	500	1	21954022	44676	21.06	1.16	12	0.15	9663.00	176065.00	248000	20241203	-17.94	156900	20240805	29.70	248000	-17.94	20241203	156900	29.70	20240805	248000	-17.94	20241203	156900	29.70	20240805	0.61	N	036570	500	109 억	8091869	N	N	1296	N	N
69	20241218	130435	55	30.00	KOSPI200		N	N	N	Y	40	Y	203500	-2000	5	-0.97	5108017500	25028	31.11	206500	208500	202000	267000	144000	205500	204092.12	36.86	0	1669	211833	208666	206333	203166	200833	207500	202000	110	61500	500	152070	500	1	21954022	44676	21.06	1.16	12	0.11	9663.00	176065.00	248000	20241203	-17.94	156900	20240805	29.70	248000	-17.94	20241203	156900	29.70	20240805	248000	-17.94	20241203	156900	29.70	20240805	0.61	N	036570	500	109 억	8091869	N	N	1296	N	N
70	20241218	120435	55	30.00	KOSPI200		N	N	N	Y	40	Y	203500	-2000	5	-0.97	3990299000	19523	24.27	206500	208500	202500	267000	144000	205500	204389.64	36.86	0	1126	211833	208666	206333	203166	200833	207500	202000	110	61500	500	152070	500	1	21954022	44676	21.06	1.16	12	0.09	9663.00	176065.00	248000	20241203	-17.94	156900	20240805	29.70	248000	-17.94	20241203	156900	29.70	20240805	248000	-17.94	20241203	156900	29.70	20240805	0.61	N	036570	500	109 억	8091869	N	N	1296	N	N
71	20241218	110435	55	30.00	KOSPI200		N	N	N	Y	40	Y	204000	-1500	5	-0.73	2977417000	14543	18.08	206500	208500	203000	267000	144000	205500	204731.97	36.86	0	1149	211833	208666	206333	203166	200833	207500	202000	110	61500	500	152070	500	1	21954022	44786	21.11	1.16	12	0.07	9663.00	176065.00	248000	20241203	-17.74	156900	20240805	30.02	248000	-17.74	20241203	156900	30.02	20240805	248000	-17.74	20241203	156900	30.02	20240805	0.61	N	036570	500	109 억	8091869	N	N	1296	N	N
72	20241218	100434	55	30.00	KOSPI200		N	N	N	Y	40	Y	204500	-1000	5	-0.49	1726879500	8406	10.45	206500	208500	203500	267000	144000	205500	205434.15	36.86	0	493	211833	208666	206333	203166	200833	207500	202000	110	61500	500	152070	500	1	21954022	44896	21.16	1.16	12	0.04	9663.00	176065.00	248000	20241203	-17.54	156900	20240805	30.34	248000	-17.54	20241203	156900	30.34	20240805	248000	-17.54	20241203	156900	30.34	20240805	0.61	N	036570	500	109 억	8091869	N	N	1296	N	N
73	20241218	090436	55	30.00	KOSPI200		N	N	N	Y	40	Y	207000	1500	2	0.73	313394500	1513	1.88	206500	208500	206500	267000	144000	205500	207134.50	36.86	0	568	211833	208666	206333	203166	200833	207500	202000	110	61500	500	152070	500	1	21954022	45445	21.42	1.18	12	0.01	9663.00	176065.00	248000	20241203	-16.53	156900	20240805	31.93	248000	-16.53	20241203	156900	31.93	20240805	248000	-16.53	20241203	156900	31.93	20240805	0.61	N	036570	500	109 억	8091869	N	N	1296	N	N
74	20241217	160432	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	-4000	5	-1.91	16513385500	80310	113.38	207500	209500	204000	272000	147000	209500	205620.62	36.78	-1634	-14927	215833	212666	209833	206666	203833	211250	205250	110	62500	500	155030	500	1	21954022	45116	21.27	1.17	12	0.37	9663.00	176065.00	248000	20241203	-17.14	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.62	N	036570	500	109 억	8074308	N	N	1296	N	N
75	20241217	150433	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	-4000	5	-1.91	14323097500	69657	98.34	207500	209500	204000	272000	147000	209500	205623.23	36.78	-1634	-12862	215833	212666	209833	206666	203833	211250	205250	110	62500	500	155030	500	1	21954022	45116	21.27	1.17	12	0.32	9663.00	176065.00	248000	20241203	-17.14	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.62	N	036570	500	109 억	8074308	N	N	1011	N	N
76	20241217	140436	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	-4000	5	-1.91	12405350500	60339	85.18	207500	209500	204000	272000	147000	209500	205594.23	36.78	-1634	-10303	215833	212666	209833	206666	203833	211250	205250	110	62500	500	155030	500	1	21954022	45116	21.27	1.17	12	0.27	9663.00	176065.00	248000	20241203	-17.14	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.62	N	036570	500	109 억	8074308	N	N	1011	N	N
77	20241217	130424	55	30.00	KOSPI200		N	N	N	Y	40	Y	205000	-4500	5	-2.15	10784471500	52453	74.05	207500	209500	204000	272000	147000	209500	205602.57	36.78	-1634	-9117	215833	212666	209833	206666	203833	211250	205250	110	62500	500	155030	500	1	21954022	45006	21.21	1.16	12	0.24	9663.00	176065.00	248000	20241203	-17.34	156900	20240805	30.66	248000	-17.34	20241203	156900	30.66	20240805	248000	-17.34	20241203	156900	30.66	20240805	0.62	N	036570	500	109 억	8074308	N	N	1011	N	N
78	20241217	120432	55	30.00	KOSPI200		N	N	N	Y	40	Y	204500	-5000	5	-2.39	8777133000	42648	60.21	207500	209500	204500	272000	147000	209500	205804.09	36.78	-1634	-7266	215833	212666	209833	206666	203833	211250	205250	110	62500	500	155030	500	1	21954022	44896	21.16	1.16	12	0.19	9663.00	176065.00	248000	20241203	-17.54	156900	20240805	30.34	248000	-17.54	20241203	156900	30.34	20240805	248000	-17.54	20241203	156900	30.34	20240805	0.62	N	036570	500	109 억	8074308	N	N	1011	N	N
79	20241217	110433	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	-4000	5	-1.91	7272450500	35322	49.87	207500	209500	204500	272000	147000	209500	205890.11	36.78	-1634	-7310	215833	212666	209833	206666	203833	211250	205250	110	62500	500	155030	500	1	21954022	45116	21.27	1.17	12	0.16	9663.00	176065.00	248000	20241203	-17.14	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.62	N	036570	500	109 억	8074308	N	N	1011	N	N
80	20241217	100425	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	-4000	5	-1.91	5065247000	24569	34.69	207500	209500	204500	272000	147000	209500	206164.15	36.78	-1634	-7157	215833	212666	209833	206666	203833	211250	205250	110	62500	500	155030	500	1	21954022	45116	21.27	1.17	12	0.11	9663.00	176065.00	248000	20241203	-17.14	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.62	N	036570	500	109 억	8074308	N	N	1011	N	N
81	20241217	090433	55	30.00	KOSPI200		N	N	N	Y	40	Y	207500	-2000	5	-0.95	1166878500	5634	7.95	207500	209500	205000	272000	147000	209500	207113.68	36.78	-1634	-2408	215833	212666	209833	206666	203833	211250	205250	110	62500	500	155030	500	1	21954022	45555	21.47	1.18	12	0.03	9663.00	176065.00	248000	20241203	-16.33	156900	20240805	32.25	248000	-16.33	20241203	156900	32.25	20240805	248000	-16.33	20241203	156900	32.25	20240805	0.62	N	036570	500	109 억	8074308	N	N	1011	N	N
82	20241216	160429	55	30.00	KOSPI200		N	N	N	Y	40	Y	209500	500	2	0.24	14773676500	70687	62.67	212000	213000	207000	271500	146500	209000	209001.19	36.74	-988	2879	219666	214332	209166	203832	198666	217000	206500	110	62500	500	154660	500	1	21954022	45994	21.68	1.19	12	0.32	9663.00	176065.00	267500	20231207	-21.68	156900	20240805	33.52	248000	-15.52	20241203	156900	33.52	20240805	248000	-15.52	20241203	156900	33.52	20240805	0.62	N	036570	500	109 억	8065853	N	N	1011	N	N
83	20241216	150433	55	30.00	KOSPI200		N	N	N	Y	40	Y	209000	0	3	0.00	12868893500	61574	54.59	212000	213000	207000	271500	146500	209000	208998.82	36.74	-988	526	219666	214332	209166	203832	198666	217000	206500	110	62500	500	154660	500	1	21954022	45884	21.63	1.19	12	0.28	9663.00	176065.00	267500	20231207	-21.87	156900	20240805	33.21	248000	-15.73	20241203	156900	33.21	20240805	248000	-15.73	20241203	156900	33.21	20240805	0.62	N	036570	500	109 억	8065853	N	N	1413	N	N
84	20241216	140433	55	30.00	KOSPI200		N	N	N	Y	40	Y	210000	1000	2	0.48	10639748500	50944	45.17	212000	213000	207000	271500	146500	209000	208851.83	36.74	-988	-109	219666	214332	209166	203832	198666	217000	206500	110	62500	500	154660	500	1	21954022	46103	21.73	1.19	12	0.23	9663.00	176065.00	267500	20231207	-21.50	156900	20240805	33.84	248000	-15.32	20241203	156900	33.84	20240805	248000	-15.32	20241203	156900	33.84	20240805	0.62	N	036570	500	109 억	8065853	N	N	1413	N	N
85	20241216	130433	55	30.00	KOSPI200		N	N	N	Y	40	Y	209000	0	3	0.00	8993425500	43049	38.17	212000	213000	207000	271500	146500	209000	208911.36	36.74	-988	-410	219666	214332	209166	203832	198666	217000	206500	110	62500	500	154660	500	1	21954022	45884	21.63	1.19	12	0.20	9663.00	176065.00	267500	20231207	-21.87	156900	20240805	33.21	248000	-15.73	20241203	156900	33.21	20240805	248000	-15.73	20241203	156900	33.21	20240805	0.62	N	036570	500	109 억	8065853	N	N	1413	N	N
86	20241216	120433	55	30.00	KOSPI200		N	N	N	Y	40	Y	208000	-1000	5	-0.48	7529252000	36033	31.95	212000	213000	207000	271500	146500	209000	208954.34	36.74	-988	98	219666	214332	209166	203832	198666	217000	206500	110	62500	500	154660	500	1	21954022	45664	21.53	1.18	12	0.16	9663.00	176065.00	267500	20231207	-22.24	156900	20240805	32.57	248000	-16.13	20241203	156900	32.57	20240805	248000	-16.13	20241203	156900	32.57	20240805	0.62	N	036570	500	109 억	8065853	N	N	1413	N	N
87	20241216	110432	55	30.00	KOSPI200		N	N	N	Y	40	Y	208500	-500	5	-0.24	6141986500	29369	26.04	212000	213000	207000	271500	146500	209000	209131.64	36.74	-988	1566	219666	214332	209166	203832	198666	217000	206500	110	62500	500	154660	500	1	21954022	45774	21.58	1.18	12	0.13	9663.00	176065.00	267500	20231207	-22.06	156900	20240805	32.89	248000	-15.93	20241203	156900	32.89	20240805	248000	-15.93	20241203	156900	32.89	20240805	0.62	N	036570	500	109 억	8065853	N	N	1413	N	N
88	20241216	100433	55	30.00	KOSPI200		N	N	N	Y	40	Y	210000	1000	2	0.48	4066037000	19448	17.24	212000	213000	207000	271500	146500	209000	209072.26	36.74	-988	-473	219666	214332	209166	203832	198666	217000	206500	110	62500	500	154660	500	1	21954022	46103	21.73	1.19	12	0.09	9663.00	176065.00	267500	20231207	-21.50	156900	20240805	33.84	248000	-15.32	20241203	156900	33.84	20240805	248000	-15.32	20241203	156900	33.84	20240805	0.62	N	036570	500	109 억	8065853	N	N	1413	N	N
89	20241216	090433	55	30.00	KOSPI200		N	N	N	Y	40	Y	208000	-1000	5	-0.48	1138770000	5409	4.80	212000	213000	207500	271500	146500	209000	210533.86	36.74	-988	-2812	219666	214332	209166	203832	198666	217000	206500	110	62500	500	154660	500	1	21954022	45664	21.53	1.18	12	0.02	9663.00	176065.00	267500	20231207	-22.24	156900	20240805	32.57	248000	-16.13	20241203	156900	32.57	20240805	248000	-16.13	20241203	156900	32.57	20240805	0.62	N	036570	500	109 억	8065853	N	N	1413	N	N
90	20241213	160426	55	30.00	KOSPI200		N	N	N	Y	40	Y	209000	4500	2	2.20	23653506000	112254	69.24	205500	214500	204000	265500	143500	204500	210721.26	36.65	-1387	13927	210366	207432	203066	200132	195766	208900	201600	110	61000	500	151330	500	1	21954022	45884	21.63	1.19	12	0.51	9663.00	176065.00	271500	20231206	-23.02	156900	20240805	33.21	248000	-15.73	20241203	156900	33.21	20240805	248000	-15.73	20241203	156900	33.21	20240805	0.64	N	036570	500	109 억	8046584	N	N	1409	N	N
91	20241213	150431	55	30.00	KOSPI200		N	N	N	Y	40	Y	209500	5000	2	2.44	21315184500	101074	62.34	205500	214500	204000	265500	143500	204500	210887.24	36.65	-1387	10670	210366	207432	203066	200132	195766	208900	201600	110	61000	500	151330	500	1	21954022	45994	21.68	1.19	12	0.46	9663.00	176065.00	271500	20231206	-22.84	156900	20240805	33.52	248000	-15.52	20241203	156900	33.52	20240805	248000	-15.52	20241203	156900	33.52	20240805	0.64	N	036570	500	109 억	8046584	N	N	1249	N	N
92	20241213	140432	55	30.00	KOSPI200		N	N	N	Y	40	Y	212500	8000	2	3.91	19074376000	90418	55.77	205500	214500	204000	265500	143500	204500	210958.09	36.65	-1387	9496	210366	207432	203066	200132	195766	208900	201600	110	61000	500	151330	500	1	21954022	46652	21.99	1.21	12	0.41	9663.00	176065.00	271500	20231206	-21.73	156900	20240805	35.44	248000	-14.31	20241203	156900	35.44	20240805	248000	-14.31	20241203	156900	35.44	20240805	0.64	N	036570	500	109 억	8046584	N	N	1249	N	N
93	20241213	130433	55	30.00	KOSPI200		N	N	N	Y	40	Y	212000	7500	2	3.67	17342906500	82268	50.74	205500	214500	204000	265500	143500	204500	210810.25	36.65	-1387	11817	210366	207432	203066	200132	195766	208900	201600	110	61000	500	151330	500	1	21954022	46543	21.94	1.20	12	0.37	9663.00	176065.00	271500	20231206	-21.92	156900	20240805	35.12	248000	-14.52	20241203	156900	35.12	20240805	248000	-14.52	20241203	156900	35.12	20240805	0.64	N	036570	500	109 억	8046584	N	N	1249	N	N
94	20241213	120432	55	30.00	KOSPI200		N	N	N	Y	40	Y	213000	8500	2	4.16	15259892000	72511	44.72	205500	214000	204000	265500	143500	204500	210449.75	36.65	-1387	10312	210366	207432	203066	200132	195766	208900	201600	110	61000	500	151330	500	1	21954022	46762	22.04	1.21	12	0.33	9663.00	176065.00	271500	20231206	-21.55	156900	20240805	35.76	248000	-14.11	20241203	156900	35.76	20240805	248000	-14.11	20241203	156900	35.76	20240805	0.64	N	036570	500	109 억	8046584	N	N	1249	N	N
95	20241213	110431	55	30.00	KOSPI200		N	N	N	Y	40	Y	212500	8000	2	3.91	12367228000	58950	36.36	205500	213000	204000	265500	143500	204500	209792.27	36.65	-1387	9931	210366	207432	203066	200132	195766	208900	201600	110	61000	500	151330	500	1	21954022	46652	21.99	1.21	12	0.27	9663.00	176065.00	271500	20231206	-21.73	156900	20240805	35.44	248000	-14.31	20241203	156900	35.44	20240805	248000	-14.31	20241203	156900	35.44	20240805	0.64	N	036570	500	109 억	8046584	N	N	1249	N	N
96	20241213	100431	55	30.00	KOSPI200		N	N	N	Y	40	Y	209500	5000	2	2.44	7084629000	33962	20.95	205500	212000	204000	265500	143500	204500	208605.19	36.65	-1387	4537	210366	207432	203066	200132	195766	208900	201600	110	61000	500	151330	500	1	21954022	45994	21.68	1.19	12	0.15	9663.00	176065.00	271500	20231206	-22.84	156900	20240805	33.52	248000	-15.52	20241203	156900	33.52	20240805	248000	-15.52	20241203	156900	33.52	20240805	0.64	N	036570	500	109 억	8046584	N	N	1249	N	N
97	20241213	090432	55	30.00	KOSPI200		N	N	N	Y	40	Y	205500	1000	2	0.49	691910500	3370	2.08	205500	206500	204500	265500	143500	204500	205315.90	36.65	-1387	-865	210366	207432	203066	200132	195766	208900	201600	110	61000	500	151330	500	1	21954022	45116	21.27	1.17	12	0.02	9663.00	176065.00	271500	20231206	-24.31	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	248000	-17.14	20241203	156900	30.98	20240805	0.64	N	036570	500	109 억	8046584	N	N	1249	N	N
98	20241212	160437	55	30.00	KOSPI200		N	N	N	Y	40	Y	204500	4000	2	2.00	32661026600	160794	156.43	203000	206000	198700	260500	140500	200500	203121.82	36.52	0	-9462	207833	204166	197833	194166	187833	206000	196000	110	60000	500	148370	500	1	21954022	44896	21.16	1.16	12	0.73	9663.00	176065.00	283500	20231205	-27.87	156900	20240805	30.34	248000	-17.54	20241203	156900	30.34	20240805	248000	-17.54	20241203	156900	30.34	20240805	0.63	N	036570	500	109 억	8018090	N	N	1249	N	N
99	20241212	150430	55	30.00	KOSPI200		N	N	N	Y	40	Y	203500	3000	2	1.50	17329932100	85849	83.52	203000	205500	198700	260500	140500	200500	201865.28	36.52	0	-19621	207833	204166	197833	194166	187833	206000	196000	110	60000	500	148370	500	1	21954022	44676	21.06	1.16	12	0.39	9663.00	176065.00	283500	20231205	-28.22	156900	20240805	29.70	248000	-17.94	20241203	156900	29.70	20240805	248000	-17.94	20241203	156900	29.70	20240805	0.63	N	036570	500	109 억	8018090	N	N	445	N	N
100	20241212	140429	55	30.00	KOSPI200		N	N	N	Y	40	Y	202000	1500	2	0.75	13439961600	66622	64.81	203000	205500	198700	260500	140500	200500	201734.59	36.52	0	-17531	207833	204166	197833	194166	187833	206000	196000	110	60000	500	148370	500	1	21954022	44347	20.90	1.15	12	0.30	9663.00	176065.00	283500	20231205	-28.75	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	248000	-18.55	20241203	156900	28.74	20240805	0.63	N	036570	500	109 억	8018090	N	N	445	N	N
101	20241212	130428	55	30.00	KOSPI200		N	N	N	Y	40	Y	200500	0	3	0.00	10244454600	50761	49.38	203000	205500	198700	260500	140500	200500	201817.43	36.52	0	-11898	207833	204166	197833	194166	187833	206000	196000	110	60000	500	148370	500	1	21954022	44018	20.75	1.14	12	0.23	9663.00	176065.00	283500	20231205	-29.28	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	248000	-19.15	20241203	156900	27.79	20240805	0.63	N	036570	500	109 억	8018090	N	N	445	N	N
102	20241212	120427	55	30.00	KOSPI200		N	N	N	Y	40	Y	201000	500	2	0.25	7779178100	38541	37.49	203000	205500	198700	260500	140500	200500	201841.63	36.52	0	-7583	207833	204166	197833	194166	187833	206000	196000	110	60000	500	148370	500	1	21954022	44128	20.80	1.14	12	0.18	9663.00	176065.00	283500	20231205	-29.10	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	248000	-18.95	20241203	156900	28.11	20240805	0.63	N	036570	500	109 억	8018090	N	N	445	N	N
103	20241212	110427	55	30.00	KOSPI200		N	N	N	Y	40	Y	200500	0	3	0.00	6696089100	33169	32.27	203000	205500	198700	260500	140500	200500	201877.93	36.52	0	-6550	207833	204166	197833	194166	187833	206000	196000	110	60000	500	148370	500	1	21954022	44018	20.75	1.14	12	0.15	9663.00	176065.00	283500	20231205	-29.28	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	248000	-19.15	20241203	156900	27.79	20240805	0.63	N	036570	500	109 억	8018090	N	N	445	N	N
104	20241212	100426	55	30.00	KOSPI200		N	N	N	Y	40	Y	201500	1000	2	0.50	4098748000	20181	19.63	203000	205500	200500	260500	140500	200500	203099.35	36.52	0	-49	207833	204166	197833	194166	187833	206000	196000	110	60000	500	148370	500	1	21954022	44237	20.85	1.14	12	0.09	9663.00	176065.00	283500	20231205	-28.92	156900	20240805	28.43	248000	-18.75	20241203	156900	28.43	20240805	248000	-18.75	20241203	156900	28.43	20240805	0.63	N	036570	500	109 억	8018090	N	N	445	N	N
105	20241212	090429	55	30.00	KOSPI200		N	N	N	Y	40	Y	201000	500	2	0.25	947363000	4687	4.56	203000	203500	200500	260500	140500	200500	202125.67	36.52	0	-2545	207833	204166	197833	194166	187833	206000	196000	110	60000	500	148370	500	1	21954022	44128	20.80	1.14	12	0.02	9663.00	176065.00	283500	20231205	-29.10	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	248000	-18.95	20241203	156900	28.11	20240805	0.63	N	036570	500	109 억	8018090	N	N	445	N	N
106	20241211	160426	55	30.00	KOSPI200		N	N	N	Y	40	Y	200500	10500	2	5.53	20105040300	102034	111.46	192300	201500	191500	247000	133000	190000	197038.35	36.42	760	21372	197066	193532	191766	188232	186466	192650	187350	110	57000	500	140600	500	1	21954022	44018	20.75	1.14	12	0.46	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	248000	-19.15	20241203	156900	27.79	20240805	0.64	N	036570	500	109 억	7995459	N	N	445	N	N
107	20241211	150330	55	30.00	KOSPI200		N	N	N	Y	40	Y	199000	9000	2	4.74	17700641400	90010	98.33	192300	199400	191500	247000	133000	190000	196652.16	36.42	760	17715	197066	193532	191766	188232	186466	192650	187350	110	57000	500	140600	100	1	21954022	43689	20.59	1.13	12	0.41	9663.00	176065.00	286500	20231204	-30.54	156900	20240805	26.83	248000	-19.76	20241203	156900	26.83	20240805	248000	-19.76	20241203	156900	26.83	20240805	0.64	N	036570	500	109 억	7995459	N	N	182	N	N
108	20241211	140429	55	30.00	KOSPI200		N	N	N	Y	40	Y	197200	7200	2	3.79	14808183900	75438	82.41	192300	198700	191500	247000	133000	190000	196296.33	36.42	760	14780	197066	193532	191766	188232	186466	192650	187350	110	57000	500	140600	100	1	21954022	43293	20.41	1.12	12	0.34	9663.00	176065.00	286500	20231204	-31.17	156900	20240805	25.69	248000	-20.48	20241203	156900	25.69	20240805	248000	-20.48	20241203	156900	25.69	20240805	0.64	N	036570	500	109 억	7995459	N	N	182	N	N
109	20241211	130430	55	30.00	KOSPI200		N	N	N	Y	40	Y	197800	7800	2	4.11	13274143600	67669	73.92	192300	198700	191500	247000	133000	190000	196163.12	36.42	760	14212	197066	193532	191766	188232	186466	192650	187350	110	57000	500	140600	100	1	21954022	43425	20.47	1.12	12	0.31	9663.00	176065.00	286500	20231204	-30.96	156900	20240805	26.07	248000	-20.24	20241203	156900	26.07	20240805	248000	-20.24	20241203	156900	26.07	20240805	0.64	N	036570	500	109 억	7995459	N	N	182	N	N
110	20241211	120431	55	30.00	KOSPI200		N	N	N	Y	40	Y	197100	7100	2	3.74	11652212500	59470	64.96	192300	198700	191500	247000	133000	190000	195934.59	36.42	760	13404	197066	193532	191766	188232	186466	192650	187350	110	57000	500	140600	100	1	21954022	43271	20.40	1.12	12	0.27	9663.00	176065.00	286500	20231204	-31.20	156900	20240805	25.62	248000	-20.52	20241203	156900	25.62	20240805	248000	-20.52	20241203	156900	25.62	20240805	0.64	N	036570	500	109 억	7995459	N	N	182	N	N
111	20241211	110428	55	30.00	KOSPI200		N	N	N	Y	40	Y	197000	7000	2	3.68	9707176600	49598	54.18	192300	198700	191500	247000	133000	190000	195717.44	36.42	760	12132	197066	193532	191766	188232	186466	192650	187350	110	57000	500	140600	100	1	21954022	43249	20.39	1.12	12	0.23	9663.00	176065.00	286500	20231204	-31.24	156900	20240805	25.56	248000	-20.56	20241203	156900	25.56	20240805	248000	-20.56	20241203	156900	25.56	20240805	0.64	N	036570	500	109 억	7995459	N	N	182	N	N
112	20241211	100429	55	30.00	KOSPI200		N	N	N	Y	40	Y	195900	5900	2	3.11	6063887000	31140	34.02	192300	196700	191500	247000	133000	190000	194730.29	36.42	760	4200	197066	193532	191766	188232	186466	192650	187350	110	57000	500	140600	100	1	21954022	43008	20.27	1.11	12	0.14	9663.00	176065.00	286500	20231204	-31.62	156900	20240805	24.86	248000	-21.01	20241203	156900	24.86	20240805	248000	-21.01	20241203	156900	24.86	20240805	0.64	N	036570	500	109 억	7995459	N	N	182	N	N
113	20241211	090431	55	30.00	KOSPI200		N	N	N	Y	40	Y	192100	2100	2	1.11	799515200	4149	4.53	192300	193800	191500	247000	133000	190000	192702.65	36.42	760	1377	197066	193532	191766	188232	186466	192650	187350	110	57000	500	140600	100	1	21954022	42174	19.88	1.09	12	0.02	9663.00	176065.00	286500	20231204	-32.95	156900	20240805	22.43	248000	-22.54	20241203	156900	22.43	20240805	248000	-22.54	20241203	156900	22.43	20240805	0.64	N	036570	500	109 억	7995459	N	N	182	N	N
114	20241210	160427	55	30.00	KOSPI200		N	N	N	Y	40	Y	190000	0	3	0.00	17392083400	90403	60.13	190300	195300	190000	247000	133000	190000	192391.35	36.42	-1406	-862	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	41713	19.66	1.08	12	0.41	9663.00	176065.00	286500	20231204	-33.68	156900	20240805	21.10	248000	-23.39	20241203	156900	21.10	20240805	248000	-23.39	20241203	156900	21.10	20240805	0.65	N	036570	500	109 억	7995149	N	N	182	N	N
115	20241210	150427	55	30.00	KOSPI200		N	N	N	Y	40	Y	191000	1000	2	0.53	14894624900	77277	51.40	190300	195300	190300	247000	133000	190000	192743.60	36.42	-1406	-674	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	41932	19.77	1.08	12	0.35	9663.00	176065.00	286500	20231204	-33.33	156900	20240805	21.73	248000	-22.98	20241203	156900	21.73	20240805	248000	-22.98	20241203	156900	21.73	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
116	20241210	140427	55	30.00	KOSPI200		N	N	N	Y	40	Y	192000	2000	2	1.05	12427816500	64414	42.84	190300	195300	190300	247000	133000	190000	192936.94	36.42	-1406	-828	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42152	19.87	1.09	12	0.29	9663.00	176065.00	286500	20231204	-32.98	156900	20240805	22.37	248000	-22.58	20241203	156900	22.37	20240805	248000	-22.58	20241203	156900	22.37	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
117	20241210	130426	55	30.00	KOSPI200		N	N	N	Y	40	Y	192000	2000	2	1.05	11080970700	57409	38.18	190300	195300	190300	247000	133000	190000	193018.43	36.42	-1406	-632	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42152	19.87	1.09	12	0.26	9663.00	176065.00	286500	20231204	-32.98	156900	20240805	22.37	248000	-22.58	20241203	156900	22.37	20240805	248000	-22.58	20241203	156900	22.37	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
118	20241210	120426	55	30.00	KOSPI200		N	N	N	Y	40	Y	192600	2600	2	1.37	9394895400	48630	32.35	190300	195300	190300	247000	133000	190000	193191.88	36.42	-1406	-125	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42283	19.93	1.09	12	0.22	9663.00	176065.00	286500	20231204	-32.77	156900	20240805	22.75	248000	-22.34	20241203	156900	22.75	20240805	248000	-22.34	20241203	156900	22.75	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
119	20241210	110425	55	30.00	KOSPI200		N	N	N	Y	40	Y	192900	2900	2	1.53	8503198500	44011	29.27	190300	195300	190300	247000	133000	190000	193206.79	36.42	-1406	-478	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42349	19.96	1.10	12	0.20	9663.00	176065.00	286500	20231204	-32.67	156900	20240805	22.94	248000	-22.22	20241203	156900	22.94	20240805	248000	-22.22	20241203	156900	22.94	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
120	20241210	100426	55	30.00	KOSPI200		N	N	N	Y	40	Y	193100	3100	2	1.63	6549706600	33864	22.52	190300	195300	190300	247000	133000	190000	193412.88	36.42	-1406	1401	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42393	19.98	1.10	12	0.15	9663.00	176065.00	286500	20231204	-32.60	156900	20240805	23.07	248000	-22.14	20241203	156900	23.07	20240805	248000	-22.14	20241203	156900	23.07	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
121	20241210	090429	55	30.00	KOSPI200		N	N	N	Y	40	Y	194200	4200	2	2.21	1644741100	8562	5.69	190300	194200	190300	247000	133000	190000	192099.73	36.42	-1406	2762	203000	196500	192500	186000	182000	194500	184000	110	57000	500	140600	100	1	21954022	42635	20.10	1.10	12	0.04	9663.00	176065.00	286500	20231204	-32.22	156900	20240805	23.77	248000	-21.69	20241203	156900	23.77	20240805	248000	-21.69	20241203	156900	23.77	20240805	0.65	N	036570	500	109 억	7995149	N	N	682	N	N
122	20241209	160424	55	30.00	KOSPI200		N	N	N	Y	40	Y	190000	-10500	5	-5.24	28435491900	148638	101.33	197500	199000	188500	260500	140500	200500	191306.88	36.42	-1938	3301	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41713	19.66	1.08	12	0.68	9663.00	176065.00	286500	20231204	-33.68	156900	20240805	21.10	248000	-23.39	20241203	156900	21.10	20240805	248000	-23.39	20241203	156900	21.10	20240805	0.53	N	036570	500	109 억	7995546	N	N	681	N	N
123	20241209	150427	55	30.00	KOSPI200		N	N	N	Y	40	Y	190700	-9800	5	-4.89	26190728700	136837	93.28	197500	199000	188500	260500	140500	200500	191399.60	36.42	-1938	3382	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41866	19.74	1.08	12	0.62	9663.00	176065.00	286500	20231204	-33.44	156900	20240805	21.54	248000	-23.10	20241203	156900	21.54	20240805	248000	-23.10	20241203	156900	21.54	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
124	20241209	140426	55	30.00	KOSPI200		N	N	N	Y	40	Y	190200	-10300	5	-5.14	22223694700	115969	79.06	197500	199000	188500	260500	140500	200500	191633.26	36.42	-1938	1053	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41757	19.68	1.08	12	0.53	9663.00	176065.00	286500	20231204	-33.61	156900	20240805	21.22	248000	-23.31	20241203	156900	21.22	20240805	248000	-23.31	20241203	156900	21.22	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
125	20241209	130427	55	30.00	KOSPI200		N	N	N	Y	40	Y	188600	-11900	5	-5.94	19886418700	103628	70.65	197500	199000	188500	260500	140500	200500	191900.32	36.42	-1938	-54	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41405	19.52	1.07	12	0.47	9663.00	176065.00	286500	20231204	-34.17	156900	20240805	20.20	248000	-23.95	20241203	156900	20.20	20240805	248000	-23.95	20241203	156900	20.20	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
126	20241209	120426	55	30.00	KOSPI200		N	N	N	Y	40	Y	189400	-11100	5	-5.54	17146320100	89155	60.78	197500	199000	188700	260500	140500	200500	192318.51	36.42	-1938	-1371	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41581	19.60	1.08	12	0.41	9663.00	176065.00	286500	20231204	-33.89	156900	20240805	20.71	248000	-23.63	20241203	156900	20.71	20240805	248000	-23.63	20241203	156900	20.71	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
127	20241209	110427	55	30.00	KOSPI200		N	N	N	Y	40	Y	190000	-10500	5	-5.24	15030612000	78013	53.18	197500	199000	188700	260500	140500	200500	192666.03	36.42	-1938	-2014	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41713	19.66	1.08	12	0.36	9663.00	176065.00	286500	20231204	-33.68	156900	20240805	21.10	248000	-23.39	20241203	156900	21.10	20240805	248000	-23.39	20241203	156900	21.10	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
128	20241209	100425	55	30.00	KOSPI200		N	N	N	Y	40	Y	191100	-9400	5	-4.69	8669034900	44502	30.34	197500	199000	190700	260500	140500	200500	194798.46	36.42	-1938	-1290	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	41954	19.78	1.09	12	0.20	9663.00	176065.00	286500	20231204	-33.30	156900	20240805	21.80	248000	-22.94	20241203	156900	21.80	20240805	248000	-22.94	20241203	156900	21.80	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
129	20241209	090423	55	30.00	KOSPI200		N	N	N	Y	40	Y	195600	-4900	5	-2.44	2304864100	11767	8.02	197500	199000	193000	260500	140500	200500	195867.38	36.42	-1938	-431	212900	206700	203300	197100	193700	205000	195400	110	60000	500	148370	100	1	21954022	42942	20.24	1.11	12	0.05	9663.00	176065.00	286500	20231204	-31.73	156900	20240805	24.67	248000	-21.13	20241203	156900	24.67	20240805	248000	-21.13	20241203	156900	24.67	20240805	0.53	N	036570	500	109 억	7995546	N	N	1034	N	N
130	20241206	160422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-5500	5	-2.67	29441279800	145206	33.06	203500	209500	199900	267500	144500	206000	202758.94	36.35	0	12317	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44018	20.75	1.14	12	0.66	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	271500	-26.15	20231206	156900	27.79	20240805	0.56	N	036570	500	109 억	7979456	N	N	1034	N	N
131	20241206	150424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-5500	5	-2.67	26485137800	130454	29.70	203500	209500	199900	267500	144500	206000	203022.65	36.35	0	11408	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44018	20.75	1.14	12	0.59	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	271500	-26.15	20231206	156900	27.79	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
132	20241206	140422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-5000	5	-2.43	20617910800	101202	23.04	203500	209500	199900	267500	144500	206000	203730.11	36.35	0	6794	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44128	20.80	1.14	12	0.46	9663.00	176065.00	286500	20231204	-29.84	156900	20240805	28.11	248000	-18.95	20241203	156900	28.11	20240805	271500	-25.97	20231206	156900	28.11	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
133	20241206	130423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-5500	5	-2.67	17083722700	83592	19.03	203500	209500	199900	267500	144500	206000	204370.17	36.35	0	6974	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44018	20.75	1.14	12	0.38	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	248000	-19.15	20241203	156900	27.79	20240805	271500	-26.15	20231206	156900	27.79	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
134	20241206	120421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-4000	5	-1.94	15640429200	76432	17.40	203500	209500	199900	267500	144500	206000	204631.82	36.35	0	7801	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44347	20.90	1.15	12	0.35	9663.00	176065.00	286500	20231204	-29.49	156900	20240805	28.74	248000	-18.55	20241203	156900	28.74	20240805	271500	-25.60	20231206	156900	28.74	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
135	20241206	110423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-3000	5	-1.46	13617831200	66454	15.13	203500	209500	199900	267500	144500	206000	204921.05	36.35	0	7823	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	44567	21.01	1.15	12	0.30	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	248000	-18.15	20241203	156900	29.38	20240805	271500	-25.23	20231206	156900	29.38	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
136	20241206	100420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207000	1000	2	0.49	6624995500	31997	7.29	203500	209500	203500	267500	144500	206000	207050.75	36.35	0	1336	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	45445	21.42	1.18	12	0.15	9663.00	176065.00	286500	20231204	-27.75	156900	20240805	31.93	248000	-16.53	20241203	156900	31.93	20240805	271500	-23.76	20231206	156900	31.93	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
137	20241206	090422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	-500	5	-0.24	1489899000	7275	1.66	203500	207500	203500	267500	144500	206000	204795.95	36.35	0	968	241666	223832	214666	196832	187666	219250	192250	110	61500	500	152440	500	1	21954022	45116	21.27	1.17	12	0.03	9663.00	176065.00	286500	20231204	-28.27	156900	20240805	30.98	248000	-17.14	20241203	156900	30.98	20240805	271500	-24.31	20231206	156900	30.98	20240805	0.56	N	036570	500	109 억	7979456	N	N	1609	N	N
138	20241205	160415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	-34500	5	-14.35	92219061000	436155	277.30	232500	232500	205500	312500	168500	240500	211432.13	36.27	-1900	-55711	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	45225	21.32	1.17	12	1.99	9663.00	176065.00	286500	20231204	-28.10	156900	20240805	31.29	248000	-16.94	20241203	156900	31.29	20240805	283500	-27.34	20231205	156900	31.29	20240805	0.57	N	036570	500	109 억	7962405	N	N	1609	N	N
139	20241205	150419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	-32500	5	-13.51	85977232500	405920	258.07	232500	232500	205500	312500	168500	240500	211790.28	36.27	-1900	-50679	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	45664	21.53	1.18	12	1.85	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	248000	-16.13	20241203	156900	32.57	20240805	283500	-26.63	20231205	156900	32.57	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
140	20241205	140416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-30000	5	-12.47	78013795000	367735	233.80	232500	232500	205500	312500	168500	240500	212127.10	36.27	-1900	-48000	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	46213	21.78	1.20	12	1.68	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	248000	-15.12	20241203	156900	34.16	20240805	283500	-25.75	20231205	156900	34.16	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
141	20241205	130416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	-30500	5	-12.68	70392296000	331275	210.62	232500	232500	205500	312500	168500	240500	212467.43	36.27	-1900	-45826	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	46103	21.73	1.19	12	1.51	9663.00	176065.00	286500	20231204	-26.70	156900	20240805	33.84	248000	-15.32	20241203	156900	33.84	20240805	283500	-25.93	20231205	156900	33.84	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
142	20241205	120418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-30000	5	-12.47	64059464000	301224	191.51	232500	232500	205500	312500	168500	240500	212640.29	36.27	-1900	-42639	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	46213	21.78	1.20	12	1.37	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	248000	-15.12	20241203	156900	34.16	20240805	283500	-25.75	20231205	156900	34.16	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
143	20241205	110416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	-32000	5	-13.31	57489085000	269848	171.56	232500	232500	205500	312500	168500	240500	213016.50	36.27	-1900	-40380	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	45774	21.58	1.18	12	1.23	9663.00	176065.00	286500	20231204	-27.23	156900	20240805	32.89	248000	-15.93	20241203	156900	32.89	20240805	283500	-26.46	20231205	156900	32.89	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
144	20241205	100414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	-31500	5	-13.10	44717668500	208449	132.53	232500	232500	205500	312500	168500	240500	214493.89	36.27	-1900	-35165	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	45884	21.63	1.19	12	0.95	9663.00	176065.00	286500	20231204	-27.05	156900	20240805	33.21	248000	-15.73	20241203	156900	33.21	20240805	283500	-26.28	20231205	156900	33.21	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
145	20241205	090417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	222500	-18000	5	-7.48	9501317500	42267	26.87	232500	232500	218500	312500	168500	240500	224697.47	36.27	-1900	-9744	251166	245832	238666	233332	226166	248500	236000	110	72000	500	177970	500	1	21954022	48848	23.03	1.26	12	0.19	9663.00	176065.00	286500	20231204	-22.34	156900	20240805	41.81	248000	-10.28	20241203	156900	41.81	20240805	283500	-21.52	20231205	156900	41.81	20240805	0.57	N	036570	500	109 억	7962405	N	N	1370	N	N
146	20241204	160410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	240500	1500	2	0.63	37609961000	156882	105.68	233000	244000	231500	310500	167500	239000	239733.30	36.02	0	16558	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	52799	24.89	1.37	12	0.71	9663.00	176065.00	286500	20231204	-16.06	156900	20240805	53.28	248000	-3.02	20241203	156900	53.28	20240805	286500	-16.06	20231204	156900	53.28	20240805	0.60	N	036570	500	109 억	7908825	N	N	1369	N	N
147	20241204	150411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242000	3000	2	1.26	33682143000	140590	94.70	233000	244000	231500	310500	167500	239000	239577.09	36.02	0	16241	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	53129	25.04	1.37	12	0.64	9663.00	176065.00	286500	20231204	-15.53	156900	20240805	54.24	248000	-2.42	20241203	156900	54.24	20240805	286500	-15.53	20231204	156900	54.24	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
148	20241204	140410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242000	3000	2	1.26	29091911500	121662	81.95	233000	244000	231500	310500	167500	239000	239120.77	36.02	0	12843	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	53129	25.04	1.37	12	0.55	9663.00	176065.00	286500	20231204	-15.53	156900	20240805	54.24	248000	-2.42	20241203	156900	54.24	20240805	286500	-15.53	20231204	156900	54.24	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
149	20241204	130408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244000	5000	2	2.09	26067828500	109197	73.55	233000	244000	231500	310500	167500	239000	238722.93	36.02	0	12668	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	53568	25.25	1.39	12	0.50	9663.00	176065.00	286500	20231204	-14.83	156900	20240805	55.51	248000	-1.61	20241203	156900	55.51	20240805	286500	-14.83	20231204	156900	55.51	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
150	20241204	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242000	3000	2	1.26	22605760000	94929	63.94	233000	244000	231500	310500	167500	239000	238133.33	36.02	0	11489	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	53129	25.04	1.37	12	0.43	9663.00	176065.00	286500	20231204	-15.53	156900	20240805	54.24	248000	-2.42	20241203	156900	54.24	20240805	286500	-15.53	20231204	156900	54.24	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
151	20241204	110403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	238500	-500	5	-0.21	19656323500	82653	55.67	233000	244000	231500	310500	167500	239000	237817.41	36.02	0	8135	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	52360	24.68	1.35	12	0.38	9663.00	176065.00	286500	20231204	-16.75	156900	20240805	52.01	248000	-3.83	20241203	156900	52.01	20240805	286500	-16.75	20231204	156900	52.01	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
152	20241204	100402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	241000	2000	2	0.84	16311970500	68641	46.24	233000	244000	231500	310500	167500	239000	237641.78	36.02	0	8092	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	52909	24.94	1.37	12	0.31	9663.00	176065.00	286500	20231204	-15.88	156900	20240805	53.60	248000	-2.82	20241203	156900	53.60	20240805	286500	-15.88	20231204	156900	53.60	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
153	20241204	090408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	237500	-1500	5	-0.63	7208795500	30792	20.74	233000	239000	231500	310500	167500	239000	234112.45	36.02	0	3947	253666	246332	240666	233332	227666	243500	230500	110	71500	500	176860	500	1	21954022	52141	24.58	1.35	12	0.14	9663.00	176065.00	286500	20231204	-17.10	156900	20240805	51.37	248000	-4.23	20241203	156900	51.37	20240805	286500	-17.10	20231204	156900	51.37	20240805	0.60	N	036570	500	109 억	7908825	N	N	3125	N	N
154	20241203	160430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	239000	-5500	5	-2.25	35701254500	146989	75.69	246500	248000	235000	317500	171500	244500	242886.63	35.76	0	7407	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	52470	24.73	1.36	12	0.67	9663.00	176065.00	286500	20231204	-16.58	156900	20240805	52.33	248000	-3.63	20241203	156900	52.33	20240805	286500	-16.58	20231204	156900	52.33	20240805	0.63	N	036570	500	109 억	7850741	N	N	3125	N	N
155	20241203	150439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	241500	-3000	5	-1.23	28002802000	114767	59.10	246500	248000	241000	317500	171500	244500	243996.99	35.76	0	7890	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53019	24.99	1.37	12	0.52	9663.00	176065.00	286500	20231204	-15.71	156900	20240805	53.92	248000	-2.62	20241203	156900	53.92	20240805	286500	-15.71	20231204	156900	53.92	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
156	20241203	140430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	243500	-1000	5	-0.41	24052776500	98501	50.72	246500	248000	241000	317500	171500	244500	244188.15	35.76	0	9882	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53458	25.20	1.38	12	0.45	9663.00	176065.00	286500	20231204	-15.01	156900	20240805	55.19	248000	-1.81	20241203	156900	55.19	20240805	286500	-15.01	20231204	156900	55.19	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
157	20241203	130428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	243000	-1500	5	-0.61	21802315500	89266	45.97	246500	248000	241000	317500	171500	244500	244239.86	35.76	0	8215	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53348	25.15	1.38	12	0.41	9663.00	176065.00	286500	20231204	-15.18	156900	20240805	54.88	248000	-2.02	20241203	156900	54.88	20240805	286500	-15.18	20231204	156900	54.88	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
158	20241203	120443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244000	-500	5	-0.20	19264569500	78861	40.61	246500	248000	241000	317500	171500	244500	244285.13	35.76	0	7975	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53568	25.25	1.39	12	0.36	9663.00	176065.00	286500	20231204	-14.83	156900	20240805	55.51	248000	-1.61	20241203	156900	55.51	20240805	286500	-14.83	20231204	156900	55.51	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
159	20241203	110429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	242500	-2000	5	-0.82	16439336000	67213	34.61	246500	248000	241500	317500	171500	244500	244585.66	35.76	0	6813	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53239	25.10	1.38	12	0.31	9663.00	176065.00	286500	20231204	-15.36	156900	20240805	54.56	248000	-2.22	20241203	156900	54.56	20240805	286500	-15.36	20231204	156900	54.56	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
160	20241203	100419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	245000	500	2	0.20	12090337500	49391	25.43	246500	248000	241500	317500	171500	244500	244788.27	35.76	0	7345	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	53787	25.35	1.39	12	0.22	9663.00	176065.00	286500	20231204	-14.49	156900	20240805	56.15	248000	-1.21	20241203	156900	56.15	20240805	286500	-14.49	20231204	156900	56.15	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
161	20241203	090419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	248000	3500	2	1.43	1935703500	7845	4.04	246500	248000	244500	317500	171500	244500	246743.59	35.76	0	924	252833	248666	243333	239166	233833	250750	241250	110	73000	500	180930	500	1	21954022	54446	25.66	1.41	12	0.04	9663.00	176065.00	286500	20231204	-13.44	156900	20240805	58.06	248000	0.00	20241203	156900	58.06	20240805	286500	-13.44	20231204	156900	58.06	20240805	0.63	N	036570	500	109 억	7850741	N	N	1894	N	N
162	20241202	160407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244500	7000	2	2.95	47370081000	193776	107.86	240500	247500	238000	308500	166500	237500	244458.42	35.48	0	-2144	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53678	25.30	1.39	12	0.88	9663.00	176065.00	286500	20231204	-14.66	156900	20240805	55.83	247500	-1.21	20241202	156900	55.83	20240805	286500	-14.66	20231204	156900	55.83	20240805	0.68	N	036570	500	109 억	7789887	N	N	1894	N	N
163	20241202	150431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244500	7000	2	2.95	44524925000	182130	101.38	240500	247500	238000	308500	166500	237500	244468.40	35.48	0	-3150	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53678	25.30	1.39	12	0.83	9663.00	176065.00	286500	20231204	-14.66	156900	20240805	55.83	247500	-1.21	20241202	156900	55.83	20240805	286500	-14.66	20231204	156900	55.83	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
164	20241202	140417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244500	7000	2	2.95	38650406500	158169	88.04	240500	247500	238000	308500	166500	237500	244362.10	35.48	0	-4742	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53678	25.30	1.39	12	0.72	9663.00	176065.00	286500	20231204	-14.66	156900	20240805	55.83	247500	-1.21	20241202	156900	55.83	20240805	286500	-14.66	20231204	156900	55.83	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
165	20241202	130421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244000	6500	2	2.74	34826886000	142527	79.34	240500	247500	238000	308500	166500	237500	244353.62	35.48	0	-2488	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53568	25.25	1.39	12	0.65	9663.00	176065.00	286500	20231204	-14.83	156900	20240805	55.51	247500	-1.41	20241202	156900	55.51	20240805	286500	-14.83	20231204	156900	55.51	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
166	20241202	120434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	246500	9000	2	3.79	30528147500	124991	69.57	240500	247500	238000	308500	166500	237500	244243.57	35.48	0	-2677	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	54117	25.51	1.40	12	0.57	9663.00	176065.00	286500	20231204	-13.96	156900	20240805	57.11	247500	-0.40	20241202	156900	57.11	20240805	286500	-13.96	20231204	156900	57.11	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
167	20241202	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	247500	10000	2	4.21	26646877500	109257	60.82	240500	247500	238000	308500	166500	237500	243892.60	35.48	0	-3165	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	54336	25.61	1.41	12	0.50	9663.00	176065.00	286500	20231204	-13.61	156900	20240805	57.74	247500	0.00	20241202	156900	57.74	20240805	286500	-13.61	20231204	156900	57.74	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
168	20241202	100408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	244500	7000	2	2.95	18965141000	77938	43.38	240500	246000	238000	308500	166500	237500	243337.38	35.48	0	-4805	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	53678	25.30	1.39	12	0.36	9663.00	176065.00	286500	20231204	-14.66	156900	20240805	55.83	246000	-0.61	20241202	156900	55.83	20240805	286500	-14.66	20231204	156900	55.83	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N
169	20241202	090409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	239500	2000	2	0.84	2688941000	11195	6.23	240500	242000	239000	308500	166500	237500	240194.86	35.48	0	-2669	244166	240832	234666	231332	225166	242500	233000	110	71000	500	175750	500	1	21954022	52580	24.79	1.36	12	0.05	9663.00	176065.00	286500	20231204	-16.40	156900	20240805	52.64	242000	-1.03	20241202	156900	52.64	20240805	286500	-16.40	20231204	156900	52.64	20240805	0.68	N	036570	500	109 억	7789887	N	N	2202	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History