KissMeData/005250/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2729143300	155964	146.94	16840	17820	16810	21950	11830	16890	17499.62	9.44	-17649	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
3	20241231	150210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2729143300	155964	146.94	16840	17820	16810	21950	11830	16890	17499.62	9.44	-17649	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
4	20241231	140210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2729143300	155964	146.94	16840	17820	16810	21950	11830	16890	17499.62	9.44	-17649	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
5	20241231	130210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2729143300	155964	146.94	16840	17820	16810	21950	11830	16890	17499.62	9.44	-17649	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
6	20241231	120209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2729143300	155964	146.94	16840	17820	16810	21950	11830	16890	17499.62	9.44	-17649	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
7	20241231	110209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2729143300	155964	146.94	16840	17820	16810	21950	11830	16890	17499.62	9.44	-17649	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
8	20241231	100210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2729143300	155964	146.94	16840	17820	16810	21950	11830	16890	17499.62	9.44	-17649	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
9	20241231	090211	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2729143300	155964	146.94	16840	17820	16810	21950	11830	16890	17499.62	9.44	-17649	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
10	20241230	160208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	430	2	2.55	2722803140	155598	146.59	16840	17820	16810	21950	11830	16890	17499.62	9.48	0	47180	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8145	-15.85	0.86	12	0.33	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	18490	-6.33	20240819	12940	33.85	20240703	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4458727	N	N	301	N	N
11	20241230	150210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17380	490	2	2.90	2617051140	149501	140.85	16840	17820	16810	21950	11830	16890	17505.24	9.48	0	47201	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8174	-15.90	0.86	12	0.32	-1093.00	20155.00	18490	20240819	-6.00	12940	20240703	34.31	18490	-6.00	20240819	12940	34.31	20240703	18490	-6.00	20240819	12940	34.31	20240703	0.26	N	005250	500	253 억	4458727	N	N	471	N	N
12	20241230	140209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17350	460	2	2.72	2439548490	139259	131.20	16840	17820	16810	21950	11830	16890	17518.07	9.48	0	42408	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8159	-15.87	0.86	12	0.30	-1093.00	20155.00	18490	20240819	-6.17	12940	20240703	34.08	18490	-6.17	20240819	12940	34.08	20240703	18490	-6.17	20240819	12940	34.08	20240703	0.26	N	005250	500	253 억	4458727	N	N	471	N	N
13	20241230	130210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17430	540	2	3.20	2207500460	125915	118.63	16840	17820	16810	21950	11830	16890	17531.67	9.48	0	40717	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8197	-15.95	0.86	12	0.27	-1093.00	20155.00	18490	20240819	-5.73	12940	20240703	34.70	18490	-5.73	20240819	12940	34.70	20240703	18490	-5.73	20240819	12940	34.70	20240703	0.26	N	005250	500	253 억	4458727	N	N	471	N	N
14	20241230	120210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17540	650	2	3.85	2057961420	117360	110.57	16840	17820	16810	21950	11830	16890	17535.46	9.48	0	40621	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8249	-16.05	0.87	12	0.25	-1093.00	20155.00	18490	20240819	-5.14	12940	20240703	35.55	18490	-5.14	20240819	12940	35.55	20240703	18490	-5.14	20240819	12940	35.55	20240703	0.26	N	005250	500	253 억	4458727	N	N	471	N	N
15	20241230	110209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17710	820	2	4.85	1638044850	93684	88.26	16840	17730	16810	21950	11830	16890	17484.79	9.48	0	38515	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8329	-16.20	0.88	12	0.20	-1093.00	20155.00	18490	20240819	-4.22	12940	20240703	36.86	18490	-4.22	20240819	12940	36.86	20240703	18490	-4.22	20240819	12940	36.86	20240703	0.26	N	005250	500	253 억	4458727	N	N	471	N	N
16	20241230	100210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17640	750	2	4.44	1160983730	66598	62.74	16840	17730	16810	21950	11830	16890	17432.71	9.48	0	32599	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	8296	-16.14	0.88	12	0.14	-1093.00	20155.00	18490	20240819	-4.60	12940	20240703	36.32	18490	-4.60	20240819	12940	36.32	20240703	18490	-4.60	20240819	12940	36.32	20240703	0.26	N	005250	500	253 억	4458727	N	N	471	N	N
17	20241230	090210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16910	20	2	0.12	24730690	1467	1.38	16840	16910	16810	21950	11830	16890	16858.00	9.48	0	895	17923	17406	17143	16626	16363	17275	16495	253	5060	500	12490	10	1	47028210	7952	-15.47	0.84	12	0.00	-1093.00	20155.00	18490	20240819	-8.55	12940	20240703	30.68	18490	-8.55	20240819	12940	30.68	20240703	18490	-8.55	20240819	12940	30.68	20240703	0.26	N	005250	500	253 억	4458727	N	N	471	N	N
18	20241227	160209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16890	-700	5	-3.98	1824422940	106021	90.72	17480	17660	16880	22850	12320	17590	17208.32	9.50	0	-893	18043	17816	17663	17436	17283	17740	17360	253	5260	500	13010	10	1	47028210	7943	-15.45	0.84	12	0.23	-1093.00	20155.00	18490	20240819	-8.65	12940	20240703	30.53	18490	-8.65	20240819	12940	30.53	20240703	18490	-8.65	20240819	12940	30.53	20240703	0.26	N	005250	500	253 억	4467759	N	N	471	N	N
19	20241227	150208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16910	-680	5	-3.87	1631145520	94583	80.94	17480	17660	16880	22850	12320	17590	17245.65	9.50	0	943	18043	17816	17663	17436	17283	17740	17360	253	5260	500	13010	10	1	47028210	7952	-15.47	0.84	12	0.20	-1093.00	20155.00	18490	20240819	-8.55	12940	20240703	30.68	18490	-8.55	20240819	12940	30.68	20240703	18490	-8.55	20240819	12940	30.68	20240703	0.26	N	005250	500	253 억	4467759	N	N	73	N	N
20	20241227	140210	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16920	-670	5	-3.81	1501764700	86941	74.40	17480	17660	16910	22850	12320	17590	17273.38	9.50	0	3970	18043	17816	17663	17436	17283	17740	17360	253	5260	500	13010	10	1	47028210	7957	-15.48	0.84	12	0.18	-1093.00	20155.00	18490	20240819	-8.49	12940	20240703	30.76	18490	-8.49	20240819	12940	30.76	20240703	18490	-8.49	20240819	12940	30.76	20240703	0.26	N	005250	500	253 억	4467759	N	N	73	N	N
21	20241227	130209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17040	-550	5	-3.13	1284564230	74152	63.45	17480	17660	17010	22850	12320	17590	17323.39	9.50	0	6137	18043	17816	17663	17436	17283	17740	17360	253	5260	500	13010	10	1	47028210	8014	-15.59	0.85	12	0.16	-1093.00	20155.00	18490	20240819	-7.84	12940	20240703	31.68	18490	-7.84	20240819	12940	31.68	20240703	18490	-7.84	20240819	12940	31.68	20240703	0.26	N	005250	500	253 억	4467759	N	N	73	N	N
22	20241227	120208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17080	-510	5	-2.90	1161900080	66964	57.30	17480	17660	17080	22850	12320	17590	17351.12	9.50	0	7865	18043	17816	17663	17436	17283	17740	17360	253	5260	500	13010	10	1	47028210	8032	-15.63	0.85	12	0.14	-1093.00	20155.00	18490	20240819	-7.63	12940	20240703	31.99	18490	-7.63	20240819	12940	31.99	20240703	18490	-7.63	20240819	12940	31.99	20240703	0.26	N	005250	500	253 억	4467759	N	N	73	N	N
23	20241227	110209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17170	-420	5	-2.39	946641350	54419	46.57	17480	17660	17080	22850	12320	17590	17395.42	9.50	0	7265	18043	17816	17663	17436	17283	17740	17360	253	5260	500	13010	10	1	47028210	8075	-15.71	0.85	12	0.12	-1093.00	20155.00	18490	20240819	-7.14	12940	20240703	32.69	18490	-7.14	20240819	12940	32.69	20240703	18490	-7.14	20240819	12940	32.69	20240703	0.26	N	005250	500	253 억	4467759	N	N	73	N	N
24	20241227	100209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17480	-110	5	-0.63	474349510	27094	23.18	17480	17660	17400	22850	12320	17590	17507.55	9.50	0	3679	18043	17816	17663	17436	17283	17740	17360	253	5260	500	13010	10	1	47028210	8221	-15.99	0.87	12	0.06	-1093.00	20155.00	18490	20240819	-5.46	12940	20240703	35.09	18490	-5.46	20240819	12940	35.09	20240703	18490	-5.46	20240819	12940	35.09	20240703	0.26	N	005250	500	253 억	4467759	N	N	73	N	N
25	20241227	090210	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17620	30	2	0.17	20085150	1146	0.98	17480	17640	17480	22850	12320	17590	17526.31	9.50	0	265	18043	17816	17663	17436	17283	17740	17360	253	5260	500	13010	10	1	47028210	8286	-16.12	0.87	12	0.00	-1093.00	20155.00	18490	20240819	-4.71	12940	20240703	36.17	18490	-4.71	20240819	12940	36.17	20240703	18490	-4.71	20240819	12940	36.17	20240703	0.26	N	005250	500	253 억	4467759	N	N	73	N	N
26	20241226	160208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17590	-140	5	-0.79	2073938520	116776	87.26	17750	17890	17510	23000	12420	17730	17760.15	9.54	0	-24941	18150	17940	17720	17510	17290	17830	17400	253	5270	500	13120	10	1	47028210	8272	-16.09	0.87	12	0.25	-1093.00	20155.00	18490	20240819	-4.87	12940	20240703	35.94	18490	-4.87	20240819	12940	35.94	20240703	18490	-4.87	20240819	12940	35.94	20240703	0.28	N	005250	500	253 억	4484975	N	N	73	N	N
27	20241226	150208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17680	-50	5	-0.28	1985971460	111783	83.53	17750	17890	17510	23000	12420	17730	17766.31	9.54	0	-24894	18150	17940	17720	17510	17290	17830	17400	253	5270	500	13120	10	1	47028210	8315	-16.18	0.88	12	0.24	-1093.00	20155.00	18490	20240819	-4.38	12940	20240703	36.63	18490	-4.38	20240819	12940	36.63	20240703	18490	-4.38	20240819	12940	36.63	20240703	0.28	N	005250	500	253 억	4484975	N	N	339	N	N
28	20241226	140208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17670	-60	5	-0.34	1753005980	98598	73.68	17750	17890	17510	23000	12420	17730	17779.33	9.54	0	-20105	18150	17940	17720	17510	17290	17830	17400	253	5270	500	13120	10	1	47028210	8310	-16.17	0.88	12	0.21	-1093.00	20155.00	18490	20240819	-4.43	12940	20240703	36.55	18490	-4.43	20240819	12940	36.55	20240703	18490	-4.43	20240819	12940	36.55	20240703	0.28	N	005250	500	253 억	4484975	N	N	339	N	N
29	20241226	130209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17760	30	2	0.17	1550452130	87171	65.14	17750	17890	17510	23000	12420	17730	17786.33	9.54	0	-12774	18150	17940	17720	17510	17290	17830	17400	253	5270	500	13120	10	1	47028210	8352	-16.25	0.88	12	0.19	-1093.00	20155.00	18490	20240819	-3.95	12940	20240703	37.25	18490	-3.95	20240819	12940	37.25	20240703	18490	-3.95	20240819	12940	37.25	20240703	0.28	N	005250	500	253 억	4484975	N	N	339	N	N
30	20241226	120209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17850	120	2	0.68	1357326460	76330	57.04	17750	17890	17510	23000	12420	17730	17782.35	9.54	0	-8483	18150	17940	17720	17510	17290	17830	17400	253	5270	500	13120	10	1	47028210	8395	-16.33	0.89	12	0.16	-1093.00	20155.00	18490	20240819	-3.46	12940	20240703	37.94	18490	-3.46	20240819	12940	37.94	20240703	18490	-3.46	20240819	12940	37.94	20240703	0.28	N	005250	500	253 억	4484975	N	N	339	N	N
31	20241226	110208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17840	110	2	0.62	1026025690	57775	43.17	17750	17850	17510	23000	12420	17730	17758.99	9.54	0	-3433	18150	17940	17720	17510	17290	17830	17400	253	5270	500	13120	10	1	47028210	8390	-16.32	0.89	12	0.12	-1093.00	20155.00	18490	20240819	-3.52	12940	20240703	37.87	18490	-3.52	20240819	12940	37.87	20240703	18490	-3.52	20240819	12940	37.87	20240703	0.28	N	005250	500	253 억	4484975	N	N	339	N	N
32	20241226	100208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17820	90	2	0.51	558122000	31499	23.54	17750	17830	17510	23000	12420	17730	17718.72	9.54	0	-1576	18150	17940	17720	17510	17290	17830	17400	253	5270	500	13120	10	1	47028210	8380	-16.30	0.88	12	0.07	-1093.00	20155.00	18490	20240819	-3.62	12940	20240703	37.71	18490	-3.62	20240819	12940	37.71	20240703	18490	-3.62	20240819	12940	37.71	20240703	0.28	N	005250	500	253 억	4484975	N	N	339	N	N
33	20241226	090208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17790	60	2	0.34	11171100	629	0.47	17750	17790	17720	23000	12420	17730	17760.10	9.54	0	104	18150	17940	17720	17510	17290	17830	17400	253	5270	500	13120	10	1	47028210	8366	-16.28	0.88	12	0.00	-1093.00	20155.00	18490	20240819	-3.79	12940	20240703	37.48	18490	-3.79	20240819	12940	37.48	20240703	18490	-3.79	20240819	12940	37.48	20240703	0.28	N	005250	500	253 억	4484975	N	N	339	N	N
34	20241224	160208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17730	-10	5	-0.06	2372636450	133418	74.43	17740	17930	17500	23050	12420	17740	17783.48	9.60	0	-28398	18666	18202	17586	17122	16506	18435	17355	253	5310	500	13120	10	1	47028210	8338	-16.22	0.88	12	0.28	-1093.00	20155.00	18490	20240819	-4.11	12940	20240703	37.02	18490	-4.11	20240819	12940	37.02	20240703	18490	-4.11	20240819	12940	37.02	20240703	0.28	N	005250	500	253 억	4514705	N	N	293	N	N
35	20241224	150208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17680	-60	5	-0.34	2254445180	126747	70.71	17740	17930	17500	23050	12420	17740	17786.97	9.60	0	-28837	18666	18202	17586	17122	16506	18435	17355	253	5310	500	13120	10	1	47028210	8315	-16.18	0.88	12	0.27	-1093.00	20155.00	18490	20240819	-4.38	12940	20240703	36.63	18490	-4.38	20240819	12940	36.63	20240703	18490	-4.38	20240819	12940	36.63	20240703	0.28	N	005250	500	253 억	4514705	N	N	252	N	N
36	20241224	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17910	170	2	0.96	1591776800	89410	49.88	17740	17920	17500	23050	12420	17740	17803.12	9.60	0	-14288	18666	18202	17586	17122	16506	18435	17355	253	5310	500	13120	10	1	47028210	8423	-16.39	0.89	12	0.19	-1093.00	20155.00	18490	20240819	-3.14	12940	20240703	38.41	18490	-3.14	20240819	12940	38.41	20240703	18490	-3.14	20240819	12940	38.41	20240703	0.28	N	005250	500	253 억	4514705	N	N	252	N	N
37	20241224	130208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17860	120	2	0.68	1326315710	74560	41.59	17740	17920	17500	23050	12420	17740	17788.57	9.60	0	-11370	18666	18202	17586	17122	16506	18435	17355	253	5310	500	13120	10	1	47028210	8399	-16.34	0.89	12	0.16	-1093.00	20155.00	18490	20240819	-3.41	12940	20240703	38.02	18490	-3.41	20240819	12940	38.02	20240703	18490	-3.41	20240819	12940	38.02	20240703	0.28	N	005250	500	253 억	4514705	N	N	252	N	N
38	20241224	120207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17870	130	2	0.73	1120798770	63034	35.16	17740	17920	17500	23050	12420	17740	17780.86	9.60	0	-8500	18666	18202	17586	17122	16506	18435	17355	253	5310	500	13120	10	1	47028210	8404	-16.35	0.89	12	0.13	-1093.00	20155.00	18490	20240819	-3.35	12940	20240703	38.10	18490	-3.35	20240819	12940	38.10	20240703	18490	-3.35	20240819	12940	38.10	20240703	0.28	N	005250	500	253 억	4514705	N	N	252	N	N
39	20241224	110208	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17840	100	2	0.56	900554120	50694	28.28	17740	17920	17500	23050	12420	17740	17764.51	9.60	0	-6134	18666	18202	17586	17122	16506	18435	17355	253	5310	500	13120	10	1	47028210	8390	-16.32	0.89	12	0.11	-1093.00	20155.00	18490	20240819	-3.52	12940	20240703	37.87	18490	-3.52	20240819	12940	37.87	20240703	18490	-3.52	20240819	12940	37.87	20240703	0.28	N	005250	500	253 억	4514705	N	N	252	N	N
40	20241224	100207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17800	60	2	0.34	532441500	30071	16.78	17740	17830	17500	23050	12420	17740	17706.15	9.60	0	-3777	18666	18202	17586	17122	16506	18435	17355	253	5310	500	13120	10	1	47028210	8371	-16.29	0.88	12	0.06	-1093.00	20155.00	18490	20240819	-3.73	12940	20240703	37.56	18490	-3.73	20240819	12940	37.56	20240703	18490	-3.73	20240819	12940	37.56	20240703	0.28	N	005250	500	253 억	4514705	N	N	252	N	N
41	20241224	090209	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17720	-20	5	-0.11	20872520	1179	0.66	17740	17740	17660	23050	12420	17740	17703.58	9.60	0	438	18666	18202	17586	17122	16506	18435	17355	253	5310	500	13120	10	1	47028210	8333	-16.21	0.88	12	0.00	-1093.00	20155.00	18490	20240819	-4.16	12940	20240703	36.94	18490	-4.16	20240819	12940	36.94	20240703	18490	-4.16	20240819	12940	36.94	20240703	0.28	N	005250	500	253 억	4514705	N	N	252	N	N
42	20241223	160207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17740	940	2	5.60	3147197590	178496	141.57	17290	18050	16970	21800	11760	16800	17631.74	9.49	-2030	44671	17520	17160	16980	16620	16440	17070	16530	253	5000	500	12430	10	1	47028210	8343	-16.23	0.88	12	0.38	-1093.00	20155.00	18490	20240819	-4.06	12940	20240703	37.09	18490	-4.06	20240819	12940	37.09	20240703	18490	-4.06	20240819	12940	37.09	20240703	0.29	N	005250	500	253 억	4461061	N	N	252	N	N
43	20241223	150207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17680	880	2	5.24	3051955820	173125	137.31	17290	18050	16970	21800	11760	16800	17628.63	9.49	-2030	43847	17520	17160	16980	16620	16440	17070	16530	253	5000	500	12430	10	1	47028210	8315	-16.18	0.88	12	0.37	-1093.00	20155.00	18490	20240819	-4.38	12940	20240703	36.63	18490	-4.38	20240819	12940	36.63	20240703	18490	-4.38	20240819	12940	36.63	20240703	0.29	N	005250	500	253 억	4461061	N	N	323	N	N
44	20241223	140207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17840	1040	2	6.19	2828367710	160505	127.30	17290	18050	16970	21800	11760	16800	17621.68	9.49	-2030	41858	17520	17160	16980	16620	16440	17070	16530	253	5000	500	12430	10	1	47028210	8390	-16.32	0.89	12	0.34	-1093.00	20155.00	18490	20240819	-3.52	12940	20240703	37.87	18490	-3.52	20240819	12940	37.87	20240703	18490	-3.52	20240819	12940	37.87	20240703	0.29	N	005250	500	253 억	4461061	N	N	323	N	N
45	20241223	130207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17650	850	2	5.06	1930755910	110267	87.46	17290	17750	16970	21800	11760	16800	17509.83	9.49	-2030	21797	17520	17160	16980	16620	16440	17070	16530	253	5000	500	12430	10	1	47028210	8300	-16.15	0.88	12	0.23	-1093.00	20155.00	18490	20240819	-4.54	12940	20240703	36.40	18490	-4.54	20240819	12940	36.40	20240703	18490	-4.54	20240819	12940	36.40	20240703	0.29	N	005250	500	253 억	4461061	N	N	323	N	N
46	20241223	120207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17660	860	2	5.12	1429982100	81937	64.99	17290	17680	16970	21800	11760	16800	17452.21	9.49	-2030	19468	17520	17160	16980	16620	16440	17070	16530	253	5000	500	12430	10	1	47028210	8305	-16.16	0.88	12	0.17	-1093.00	20155.00	18490	20240819	-4.49	12940	20240703	36.48	18490	-4.49	20240819	12940	36.48	20240703	18490	-4.49	20240819	12940	36.48	20240703	0.29	N	005250	500	253 억	4461061	N	N	323	N	N
47	20241223	110207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17560	760	2	4.52	1061757990	61041	48.41	17290	17570	16970	21800	11760	16800	17394.18	9.49	-2030	14364	17520	17160	16980	16620	16440	17070	16530	253	5000	500	12430	10	1	47028210	8258	-16.07	0.87	12	0.13	-1093.00	20155.00	18490	20240819	-5.03	12940	20240703	35.70	18490	-5.03	20240819	12940	35.70	20240703	18490	-5.03	20240819	12940	35.70	20240703	0.29	N	005250	500	253 억	4461061	N	N	323	N	N
48	20241223	100207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17400	600	2	3.57	621163270	35851	28.43	17290	17460	16970	21800	11760	16800	17326.25	9.49	-2030	6820	17520	17160	16980	16620	16440	17070	16530	253	5000	500	12430	10	1	47028210	8183	-15.92	0.86	12	0.08	-1093.00	20155.00	18490	20240819	-5.90	12940	20240703	34.47	18490	-5.90	20240819	12940	34.47	20240703	18490	-5.90	20240819	12940	34.47	20240703	0.29	N	005250	500	253 억	4461061	N	N	323	N	N
49	20241223	090207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17190	390	2	2.32	36897860	2137	1.69	17290	17300	17190	21800	11760	16800	17266.20	9.49	-2030	100	17520	17160	16980	16620	16440	17070	16530	253	5000	500	12430	10	1	47028210	8084	-15.73	0.85	12	0.00	-1093.00	20155.00	18490	20240819	-7.03	12940	20240703	32.84	18490	-7.03	20240819	12940	32.84	20240703	18490	-7.03	20240819	12940	32.84	20240703	0.29	N	005250	500	253 억	4461061	N	N	323	N	N
50	20241220	160206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	16800	-640	5	-3.67	2144998240	125503	112.80	17270	17340	16800	22650	12210	17440	17092.55	9.64	0	-26032	17846	17642	17366	17162	16886	17745	17265	253	5210	500	12900	10	1	47028210	7901	-15.37	0.83	12	0.27	-1093.00	20155.00	18490	20240819	-9.14	12940	20240703	29.83	18490	-9.14	20240819	12940	29.83	20240703	18490	-9.14	20240819	12940	29.83	20240703	0.28	N	005250	500	253 억	4535601	N	N	322	N	N
51	20241220	150206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17100	-340	5	-1.95	1792436000	104599	94.01	17270	17340	16900	22650	12210	17440	17136.26	9.64	0	-20421	17846	17642	17366	17162	16886	17745	17265	253	5210	500	12900	10	1	47028210	8042	-15.65	0.85	12	0.22	-1093.00	20155.00	18490	20240819	-7.52	12940	20240703	32.15	18490	-7.52	20240819	12940	32.15	20240703	18490	-7.52	20240819	12940	32.15	20240703	0.28	N	005250	500	253 억	4535601	N	N	39	N	N
52	20241220	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17080	-360	5	-2.06	1561783010	91115	81.89	17270	17340	16900	22650	12210	17440	17140.79	9.64	0	-15964	17846	17642	17366	17162	16886	17745	17265	253	5210	500	12900	10	1	47028210	8032	-15.63	0.85	12	0.19	-1093.00	20155.00	18490	20240819	-7.63	12940	20240703	31.99	18490	-7.63	20240819	12940	31.99	20240703	18490	-7.63	20240819	12940	31.99	20240703	0.28	N	005250	500	253 억	4535601	N	N	39	N	N
53	20241220	130206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17190	-250	5	-1.43	1325505240	77307	69.48	17270	17340	16900	22650	12210	17440	17145.99	9.64	0	-9690	17846	17642	17366	17162	16886	17745	17265	253	5210	500	12900	10	1	47028210	8084	-15.73	0.85	12	0.16	-1093.00	20155.00	18490	20240819	-7.03	12940	20240703	32.84	18490	-7.03	20240819	12940	32.84	20240703	18490	-7.03	20240819	12940	32.84	20240703	0.28	N	005250	500	253 억	4535601	N	N	39	N	N
54	20241220	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17200	-240	5	-1.38	1103991630	64416	57.89	17270	17340	16900	22650	12210	17440	17138.47	9.64	0	-4546	17846	17642	17366	17162	16886	17745	17265	253	5210	500	12900	10	1	47028210	8089	-15.74	0.85	12	0.14	-1093.00	20155.00	18490	20240819	-6.98	12940	20240703	32.92	18490	-6.98	20240819	12940	32.92	20240703	18490	-6.98	20240819	12940	32.92	20240703	0.28	N	005250	500	253 억	4535601	N	N	39	N	N
55	20241220	110205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17190	-250	5	-1.43	863433800	50443	45.34	17270	17340	16900	22650	12210	17440	17117.02	9.64	0	-2253	17846	17642	17366	17162	16886	17745	17265	253	5210	500	12900	10	1	47028210	8084	-15.73	0.85	12	0.11	-1093.00	20155.00	18490	20240819	-7.03	12940	20240703	32.84	18490	-7.03	20240819	12940	32.84	20240703	18490	-7.03	20240819	12940	32.84	20240703	0.28	N	005250	500	253 억	4535601	N	N	39	N	N
56	20241220	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17220	-220	5	-1.26	529204820	30992	27.85	17270	17340	16900	22650	12210	17440	17075.53	9.64	0	-1912	17846	17642	17366	17162	16886	17745	17265	253	5210	500	12900	10	1	47028210	8098	-15.75	0.85	12	0.07	-1093.00	20155.00	18490	20240819	-6.87	12940	20240703	33.08	18490	-6.87	20240819	12940	33.08	20240703	18490	-6.87	20240819	12940	33.08	20240703	0.28	N	005250	500	253 억	4535601	N	N	39	N	N
57	20241220	090207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17220	-220	5	-1.26	55930210	3239	2.91	17270	17340	17200	22650	12210	17440	17267.74	9.64	0	-1795	17846	17642	17366	17162	16886	17745	17265	253	5210	500	12900	10	1	47028210	8098	-15.75	0.85	12	0.01	-1093.00	20155.00	18490	20240819	-6.87	12940	20240703	33.08	18490	-6.87	20240819	12940	33.08	20240703	18490	-6.87	20240819	12940	33.08	20240703	0.28	N	005250	500	253 억	4535601	N	N	39	N	N
58	20241219	160207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17440	60	2	0.35	1926301950	110524	121.71	17100	17570	17090	22550	12170	17380	17428.80	9.65	0	-4321	17900	17640	17430	17170	16960	17535	17065	253	5170	500	12860	10	1	47028210	8202	-15.96	0.87	12	0.24	-1093.00	20155.00	18490	20240819	-5.68	12940	20240703	34.78	18490	-5.68	20240819	12940	34.78	20240703	18490	-5.68	20240819	12940	34.78	20240703	0.28	N	005250	500	253 억	4537548	N	N	39	N	N
59	20241219	150205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17470	90	2	0.52	1825096770	104719	115.31	17100	17570	17090	22550	12170	17380	17428.52	9.65	0	-4488	17900	17640	17430	17170	16960	17535	17065	253	5170	500	12860	10	1	47028210	8216	-15.98	0.87	12	0.22	-1093.00	20155.00	18490	20240819	-5.52	12940	20240703	35.01	18490	-5.52	20240819	12940	35.01	20240703	18490	-5.52	20240819	12940	35.01	20240703	0.28	N	005250	500	253 억	4537548	N	N	52	N	N
60	20241219	140206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17460	80	2	0.46	1389777500	79879	87.96	17100	17510	17090	22550	12170	17380	17398.53	9.65	0	-3606	17900	17640	17430	17170	16960	17535	17065	253	5170	500	12860	10	1	47028210	8211	-15.97	0.87	12	0.17	-1093.00	20155.00	18490	20240819	-5.57	12940	20240703	34.93	18490	-5.57	20240819	12940	34.93	20240703	18490	-5.57	20240819	12940	34.93	20240703	0.28	N	005250	500	253 억	4537548	N	N	52	N	N
61	20241219	130205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17470	90	2	0.52	1149240030	66116	72.81	17100	17510	17090	22550	12170	17380	17382.18	9.65	0	-5788	17900	17640	17430	17170	16960	17535	17065	253	5170	500	12860	10	1	47028210	8216	-15.98	0.87	12	0.14	-1093.00	20155.00	18490	20240819	-5.52	12940	20240703	35.01	18490	-5.52	20240819	12940	35.01	20240703	18490	-5.52	20240819	12940	35.01	20240703	0.28	N	005250	500	253 억	4537548	N	N	52	N	N
62	20241219	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17490	110	2	0.63	998840440	57502	63.32	17100	17510	17090	22550	12170	17380	17370.53	9.65	0	-2759	17900	17640	17430	17170	16960	17535	17065	253	5170	500	12860	10	1	47028210	8225	-16.00	0.87	12	0.12	-1093.00	20155.00	18490	20240819	-5.41	12940	20240703	35.16	18490	-5.41	20240819	12940	35.16	20240703	18490	-5.41	20240819	12940	35.16	20240703	0.28	N	005250	500	253 억	4537548	N	N	52	N	N
63	20241219	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17390	10	2	0.06	799243150	46055	50.71	17100	17510	17090	22550	12170	17380	17354.10	9.65	0	-585	17900	17640	17430	17170	16960	17535	17065	253	5170	500	12860	10	1	47028210	8178	-15.91	0.86	12	0.10	-1093.00	20155.00	18490	20240819	-5.95	12940	20240703	34.39	18490	-5.95	20240819	12940	34.39	20240703	18490	-5.95	20240819	12940	34.39	20240703	0.28	N	005250	500	253 억	4537548	N	N	52	N	N
64	20241219	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17470	90	2	0.52	562390190	32466	35.75	17100	17510	17090	22550	12170	17380	17322.44	9.65	0	1145	17900	17640	17430	17170	16960	17535	17065	253	5170	500	12860	10	1	47028210	8216	-15.98	0.87	12	0.07	-1093.00	20155.00	18490	20240819	-5.52	12940	20240703	35.01	18490	-5.52	20240819	12940	35.01	20240703	18490	-5.52	20240819	12940	35.01	20240703	0.28	N	005250	500	253 억	4537548	N	N	52	N	N
65	20241219	090205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17200	-180	5	-1.04	98579660	5744	6.33	17100	17290	17090	22550	12170	17380	17162.20	9.65	0	3133	17900	17640	17430	17170	16960	17535	17065	253	5170	500	12860	10	1	47028210	8089	-15.74	0.85	12	0.01	-1093.00	20155.00	18490	20240819	-6.98	12940	20240703	32.92	18490	-6.98	20240819	12940	32.92	20240703	18490	-6.98	20240819	12940	32.92	20240703	0.28	N	005250	500	253 억	4537548	N	N	52	N	N
66	20241218	160205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17380	-370	5	-2.08	1574063680	90516	68.58	17610	17690	17220	23050	12430	17750	17389.90	9.68	0	-13134	18010	17880	17700	17570	17390	17790	17480	253	5300	500	13130	10	1	47028210	8174	-15.90	0.86	12	0.19	-1093.00	20155.00	18490	20240819	-6.00	12940	20240703	34.31	18490	-6.00	20240819	12940	34.31	20240703	18490	-6.00	20240819	12940	34.31	20240703	0.26	N	005250	500	253 억	4550490	N	N	52	N	N
67	20241218	150205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17470	-280	5	-1.58	1491159800	85755	64.97	17610	17690	17220	23050	12430	17750	17388.60	9.68	0	-13413	18010	17880	17700	17570	17390	17790	17480	253	5300	500	13130	10	1	47028210	8216	-15.98	0.87	12	0.18	-1093.00	20155.00	18490	20240819	-5.52	12940	20240703	35.01	18490	-5.52	20240819	12940	35.01	20240703	18490	-5.52	20240819	12940	35.01	20240703	0.26	N	005250	500	253 억	4550490	N	N	226	N	N
68	20241218	140205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17430	-320	5	-1.80	1321596280	76041	57.61	17610	17690	17220	23050	12430	17750	17380.05	9.68	0	-13741	18010	17880	17700	17570	17390	17790	17480	253	5300	500	13130	10	1	47028210	8197	-15.95	0.86	12	0.16	-1093.00	20155.00	18490	20240819	-5.73	12940	20240703	34.70	18490	-5.73	20240819	12940	34.70	20240703	18490	-5.73	20240819	12940	34.70	20240703	0.26	N	005250	500	253 억	4550490	N	N	226	N	N
69	20241218	130205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17230	-520	5	-2.93	1224373760	70430	53.36	17610	17690	17220	23050	12430	17750	17384.26	9.68	0	-15677	18010	17880	17700	17570	17390	17790	17480	253	5300	500	13130	10	1	47028210	8103	-15.76	0.85	12	0.15	-1093.00	20155.00	18490	20240819	-6.81	12940	20240703	33.15	18490	-6.81	20240819	12940	33.15	20240703	18490	-6.81	20240819	12940	33.15	20240703	0.26	N	005250	500	253 억	4550490	N	N	226	N	N
70	20241218	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17350	-400	5	-2.25	935333380	53716	40.70	17610	17690	17290	23050	12430	17750	17412.57	9.68	0	-8660	18010	17880	17700	17570	17390	17790	17480	253	5300	500	13130	10	1	47028210	8159	-15.87	0.86	12	0.11	-1093.00	20155.00	18490	20240819	-6.17	12940	20240703	34.08	18490	-6.17	20240819	12940	34.08	20240703	18490	-6.17	20240819	12940	34.08	20240703	0.26	N	005250	500	253 억	4550490	N	N	226	N	N
71	20241218	110205	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17410	-340	5	-1.92	806545160	46289	35.07	17610	17690	17290	23050	12430	17750	17424.12	9.68	0	-7291	18010	17880	17700	17570	17390	17790	17480	253	5300	500	13130	10	1	47028210	8188	-15.93	0.86	12	0.10	-1093.00	20155.00	18490	20240819	-5.84	12940	20240703	34.54	18490	-5.84	20240819	12940	34.54	20240703	18490	-5.84	20240819	12940	34.54	20240703	0.26	N	005250	500	253 억	4550490	N	N	226	N	N
72	20241218	100206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17410	-340	5	-1.92	620512010	35624	26.99	17610	17690	17290	23050	12430	17750	17418.37	9.68	0	-3974	18010	17880	17700	17570	17390	17790	17480	253	5300	500	13130	10	1	47028210	8188	-15.93	0.86	12	0.08	-1093.00	20155.00	18490	20240819	-5.84	12940	20240703	34.54	18490	-5.84	20240819	12940	34.54	20240703	18490	-5.84	20240819	12940	34.54	20240703	0.26	N	005250	500	253 억	4550490	N	N	226	N	N
73	20241218	090206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	17550	-200	5	-1.13	36976010	2100	1.59	17610	17690	17550	23050	12430	17750	17607.62	9.68	0	252	18010	17880	17700	17570	17390	17790	17480	253	5300	500	13130	10	1	47028210	8253	-16.06	0.87	12	0.00	-1093.00	20155.00	18490	20240819	-5.08	12940	20240703	35.63	18490	-5.08	20240819	12940	35.63	20240703	18490	-5.08	20240819	12940	35.63	20240703	0.26	N	005250	500	253 억	4550490	N	N	226	N	N
74	20241217	160205	55	60.00	KOSPI200		N	N	N	Y	60	N	17750	70	2	0.40	2311839050	130841	30.69	17770	17830	17520	22950	12380	17680	17668.94	9.70	0	-5720	18453	18066	17483	17096	16513	18260	17290	253	5270	500	13080	10	1	47028210	8348	-16.24	0.88	12	0.28	-1093.00	20155.00	18490	20240819	-4.00	12940	20240703	37.17	18490	-4.00	20240819	12940	37.17	20240703	18490	-4.00	20240819	12940	37.17	20240703	0.26	N	005250	500	253 억	4559570	N	N	226	N	N
75	20241217	150205	55	60.00	KOSPI200		N	N	N	Y	60	N	17740	60	2	0.34	2074744330	117463	27.55	17770	17830	17520	22950	12380	17680	17662.96	9.70	0	-5212	18453	18066	17483	17096	16513	18260	17290	253	5270	500	13080	10	1	47028210	8343	-16.23	0.88	12	0.25	-1093.00	20155.00	18490	20240819	-4.06	12940	20240703	37.09	18490	-4.06	20240819	12940	37.09	20240703	18490	-4.06	20240819	12940	37.09	20240703	0.26	N	005250	500	253 억	4559570	N	N	425	N	N
76	20241217	140206	55	60.00	KOSPI200		N	N	N	Y	60	N	17620	-60	5	-0.34	1880265010	106452	24.97	17770	17830	17520	22950	12380	17680	17663.03	9.70	0	-4965	18453	18066	17483	17096	16513	18260	17290	253	5270	500	13080	10	1	47028210	8286	-16.12	0.87	12	0.23	-1093.00	20155.00	18490	20240819	-4.71	12940	20240703	36.17	18490	-4.71	20240819	12940	36.17	20240703	18490	-4.71	20240819	12940	36.17	20240703	0.26	N	005250	500	253 억	4559570	N	N	425	N	N
77	20241217	130201	55	60.00	KOSPI200		N	N	N	Y	60	N	17620	-60	5	-0.34	1647125040	93226	21.87	17770	17830	17520	22950	12380	17680	17668.09	9.70	0	-2868	18453	18066	17483	17096	16513	18260	17290	253	5270	500	13080	10	1	47028210	8286	-16.12	0.87	12	0.20	-1093.00	20155.00	18490	20240819	-4.71	12940	20240703	36.17	18490	-4.71	20240819	12940	36.17	20240703	18490	-4.71	20240819	12940	36.17	20240703	0.26	N	005250	500	253 억	4559570	N	N	425	N	N
78	20241217	120205	55	60.00	KOSPI200		N	N	N	Y	60	N	17650	-30	5	-0.17	1507934900	85336	20.02	17770	17830	17520	22950	12380	17680	17670.56	9.70	0	-1133	18453	18066	17483	17096	16513	18260	17290	253	5270	500	13080	10	1	47028210	8300	-16.15	0.88	12	0.18	-1093.00	20155.00	18490	20240819	-4.54	12940	20240703	36.40	18490	-4.54	20240819	12940	36.40	20240703	18490	-4.54	20240819	12940	36.40	20240703	0.26	N	005250	500	253 억	4559570	N	N	425	N	N
79	20241217	110204	55	60.00	KOSPI200		N	N	N	Y	60	N	17720	40	2	0.23	1337695170	75717	17.76	17770	17830	17520	22950	12380	17680	17667.04	9.70	0	-156	18453	18066	17483	17096	16513	18260	17290	253	5270	500	13080	10	1	47028210	8333	-16.21	0.88	12	0.16	-1093.00	20155.00	18490	20240819	-4.16	12940	20240703	36.94	18490	-4.16	20240819	12940	36.94	20240703	18490	-4.16	20240819	12940	36.94	20240703	0.26	N	005250	500	253 억	4559570	N	N	425	N	N
80	20241217	100205	55	60.00	KOSPI200		N	N	N	Y	60	N	17640	-40	5	-0.23	808482700	45733	10.73	17770	17830	17520	22950	12380	17680	17678.32	9.70	0	-1796	18453	18066	17483	17096	16513	18260	17290	253	5270	500	13080	10	1	47028210	8296	-16.14	0.88	12	0.10	-1093.00	20155.00	18490	20240819	-4.60	12940	20240703	36.32	18490	-4.60	20240819	12940	36.32	20240703	18490	-4.60	20240819	12940	36.32	20240703	0.26	N	005250	500	253 억	4559570	N	N	425	N	N
81	20241217	090205	55	60.00	KOSPI200		N	N	N	Y	60	N	17690	10	2	0.06	88336700	4974	1.17	17770	17830	17680	22950	12380	17680	17759.69	9.70	0	-1536	18453	18066	17483	17096	16513	18260	17290	253	5270	500	13080	10	1	47028210	8319	-16.18	0.88	12	0.01	-1093.00	20155.00	18490	20240819	-4.33	12940	20240703	36.71	18490	-4.33	20240819	12940	36.71	20240703	18490	-4.33	20240819	12940	36.71	20240703	0.26	N	005250	500	253 억	4559570	N	N	425	N	N
82	20241216	160204	55	60.00	KOSPI200		N	N	N	Y	60	N	17680	1130	2	6.83	7434092490	425296	528.04	16900	17870	16900	21500	11590	16550	17479.76	9.49	0	94245	16903	16726	16523	16346	16143	16815	16435	253	4950	500	12240	10	1	47028210	8315	-16.18	0.88	12	0.90	-1093.00	20155.00	18490	20240819	-4.38	12940	20240703	36.63	18490	-4.38	20240819	12940	36.63	20240703	18490	-4.38	20240819	12940	36.63	20240703	0.28	N	005250	500	253 억	4464964	N	N	425	N	N
83	20241216	150205	55	60.00	KOSPI200		N	N	N	Y	60	N	17680	1130	2	6.83	7248071500	414768	514.96	16900	17870	16900	21500	11590	16550	17475.00	9.49	0	96366	16903	16726	16523	16346	16143	16815	16435	253	4950	500	12240	10	1	47028210	8315	-16.18	0.88	12	0.88	-1093.00	20155.00	18490	20240819	-4.38	12940	20240703	36.63	18490	-4.38	20240819	12940	36.63	20240703	18490	-4.38	20240819	12940	36.63	20240703	0.28	N	005250	500	253 억	4464964	N	N	632	N	N
84	20241216	140204	55	60.00	KOSPI200		N	N	N	Y	60	N	17520	970	2	5.86	6588999630	377330	468.48	16900	17870	16900	21500	11590	16550	17462.17	9.49	0	77141	16903	16726	16523	16346	16143	16815	16435	253	4950	500	12240	10	1	47028210	8239	-16.03	0.87	12	0.80	-1093.00	20155.00	18490	20240819	-5.25	12940	20240703	35.39	18490	-5.25	20240819	12940	35.39	20240703	18490	-5.25	20240819	12940	35.39	20240703	0.28	N	005250	500	253 억	4464964	N	N	632	N	N
85	20241216	130205	55	60.00	KOSPI200		N	N	N	Y	60	N	17700	1150	2	6.95	5924926650	339499	421.51	16900	17870	16900	21500	11590	16550	17451.97	9.49	0	59137	16903	16726	16523	16346	16143	16815	16435	253	4950	500	12240	10	1	47028210	8324	-16.19	0.88	12	0.72	-1093.00	20155.00	18490	20240819	-4.27	12940	20240703	36.79	18490	-4.27	20240819	12940	36.79	20240703	18490	-4.27	20240819	12940	36.79	20240703	0.28	N	005250	500	253 억	4464964	N	N	632	N	N
86	20241216	120206	55	60.00	KOSPI200		N	N	N	Y	60	N	17790	1240	2	7.49	5031991970	289251	359.13	16900	17820	16900	21500	11590	16550	17396.63	9.49	0	41120	16903	16726	16523	16346	16143	16815	16435	253	4950	500	12240	10	1	47028210	8366	-16.28	0.88	12	0.62	-1093.00	20155.00	18490	20240819	-3.79	12940	20240703	37.48	18490	-3.79	20240819	12940	37.48	20240703	18490	-3.79	20240819	12940	37.48	20240703	0.28	N	005250	500	253 억	4464964	N	N	632	N	N
87	20241216	110205	55	60.00	KOSPI200		N	N	N	Y	60	N	17660	1110	2	6.71	4535016940	261196	324.29	16900	17820	16900	21500	11590	16550	17362.51	9.49	0	32915	16903	16726	16523	16346	16143	16815	16435	253	4950	500	12240	10	1	47028210	8305	-16.16	0.88	12	0.56	-1093.00	20155.00	18490	20240819	-4.49	12940	20240703	36.48	18490	-4.49	20240819	12940	36.48	20240703	18490	-4.49	20240819	12940	36.48	20240703	0.28	N	005250	500	253 억	4464964	N	N	632	N	N
88	20241216	100205	55	60.00	KOSPI200		N	N	N	Y	60	N	17810	1260	2	7.61	4062910850	234428	291.06	16900	17820	16900	21500	11590	16550	17331.17	9.49	0	32110	16903	16726	16523	16346	16143	16815	16435	253	4950	500	12240	10	1	47028210	8376	-16.29	0.88	12	0.50	-1093.00	20155.00	18490	20240819	-3.68	12940	20240703	37.64	18490	-3.68	20240819	12940	37.64	20240703	18490	-3.68	20240819	12940	37.64	20240703	0.28	N	005250	500	253 억	4464964	N	N	632	N	N
89	20241216	090205	55	60.00	KOSPI200		N	N	N	Y	60	N	17070	520	2	3.14	632739260	37262	46.26	16900	17070	16900	21500	11590	16550	16980.82	9.49	0	19021	16903	16726	16523	16346	16143	16815	16435	253	4950	500	12240	10	1	47028210	8028	-15.62	0.85	12	0.08	-1093.00	20155.00	18490	20240819	-7.68	12940	20240703	31.92	18490	-7.68	20240819	12940	31.92	20240703	18490	-7.68	20240819	12940	31.92	20240703	0.28	N	005250	500	253 억	4464964	N	N	632	N	N
90	20241213	160159	55	60.00	KOSPI200		N	N	N	Y	60	N	16550	30	2	0.18	1320393230	80246	29.54	16520	16700	16320	21450	11570	16520	16453.58	9.46	0	14124	17380	16950	16300	15870	15220	17165	16085	253	4930	500	12220	10	1	47028210	7783	-15.14	0.82	12	0.17	-1093.00	20155.00	18490	20240819	-10.49	12940	20240703	27.90	18490	-10.49	20240819	12940	27.90	20240703	18490	-10.49	20240819	12940	27.90	20240703	0.30	N	005250	500	253 억	4447458	N	N	632	N	N
91	20241213	150205	55	60.00	KOSPI200		N	N	N	Y	60	N	16480	-40	5	-0.24	1231609590	74870	27.56	16520	16700	16320	21450	11570	16520	16449.97	9.46	0	12804	17380	16950	16300	15870	15220	17165	16085	253	4930	500	12220	10	1	47028210	7750	-15.08	0.82	12	0.16	-1093.00	20155.00	18490	20240819	-10.87	12940	20240703	27.36	18490	-10.87	20240819	12940	27.36	20240703	18490	-10.87	20240819	12940	27.36	20240703	0.30	N	005250	500	253 억	4447458	N	N	1361	N	N
92	20241213	140205	55	60.00	KOSPI200		N	N	N	Y	60	N	16470	-50	5	-0.30	1102872470	67057	24.68	16520	16700	16320	21450	11570	16520	16446.79	9.46	0	11778	17380	16950	16300	15870	15220	17165	16085	253	4930	500	12220	10	1	47028210	7746	-15.07	0.82	12	0.14	-1093.00	20155.00	18490	20240819	-10.92	12940	20240703	27.28	18490	-10.92	20240819	12940	27.28	20240703	18490	-10.92	20240819	12940	27.28	20240703	0.30	N	005250	500	253 억	4447458	N	N	1361	N	N
93	20241213	130205	55	60.00	KOSPI200		N	N	N	Y	60	N	16450	-70	5	-0.42	725259790	44194	16.27	16520	16700	16320	21450	11570	16520	16410.82	9.46	0	4630	17380	16950	16300	15870	15220	17165	16085	253	4930	500	12220	10	1	47028210	7736	-15.05	0.82	12	0.09	-1093.00	20155.00	18490	20240819	-11.03	12940	20240703	27.13	18490	-11.03	20240819	12940	27.13	20240703	18490	-11.03	20240819	12940	27.13	20240703	0.30	N	005250	500	253 억	4447458	N	N	1361	N	N
94	20241213	120205	55	60.00	KOSPI200		N	N	N	Y	60	N	16430	-90	5	-0.54	646601980	39409	14.51	16520	16700	16320	21450	11570	16520	16407.47	9.46	0	3059	17380	16950	16300	15870	15220	17165	16085	253	4930	500	12220	10	1	47028210	7727	-15.03	0.82	12	0.08	-1093.00	20155.00	18490	20240819	-11.14	12940	20240703	26.97	18490	-11.14	20240819	12940	26.97	20240703	18490	-11.14	20240819	12940	26.97	20240703	0.30	N	005250	500	253 억	4447458	N	N	1361	N	N
95	20241213	110205	55	60.00	KOSPI200		N	N	N	Y	60	N	16340	-180	5	-1.09	555112420	33821	12.45	16520	16700	16320	21450	11570	16520	16413.25	9.46	0	2209	17380	16950	16300	15870	15220	17165	16085	253	4930	500	12220	10	1	47028210	7684	-14.95	0.81	12	0.07	-1093.00	20155.00	18490	20240819	-11.63	12940	20240703	26.28	18490	-11.63	20240819	12940	26.28	20240703	18490	-11.63	20240819	12940	26.28	20240703	0.30	N	005250	500	253 억	4447458	N	N	1361	N	N
96	20241213	100204	55	60.00	KOSPI200		N	N	N	Y	60	N	16390	-130	5	-0.79	434018800	26421	9.73	16520	16700	16320	21450	11570	16520	16427.04	9.46	0	3548	17380	16950	16300	15870	15220	17165	16085	253	4930	500	12220	10	1	47028210	7708	-15.00	0.81	12	0.06	-1093.00	20155.00	18490	20240819	-11.36	12940	20240703	26.66	18490	-11.36	20240819	12940	26.66	20240703	18490	-11.36	20240819	12940	26.66	20240703	0.30	N	005250	500	253 억	4447458	N	N	1361	N	N
97	20241213	090204	55	60.00	KOSPI200		N	N	N	Y	60	N	16500	-20	5	-0.12	80872080	4880	1.80	16520	16700	16480	21450	11570	16520	16572.15	9.46	0	1513	17380	16950	16300	15870	15220	17165	16085	253	4930	500	12220	10	1	47028210	7760	-15.10	0.82	12	0.01	-1093.00	20155.00	18490	20240819	-10.76	12940	20240703	27.51	18490	-10.76	20240819	12940	27.51	20240703	18490	-10.76	20240819	12940	27.51	20240703	0.30	N	005250	500	253 억	4447458	N	N	1361	N	N
98	20241212	160204	55	60.00	KOSPI200		N	N	N	Y	60	N	16520	870	2	5.56	4409549430	269672	484.39	15700	16730	15650	20300	10960	15650	16351.38	9.33	0	35892	16036	15842	15506	15312	14976	15940	15410	253	4650	500	11580	10	1	47028210	7769	-15.11	0.82	12	0.57	-1093.00	20155.00	18490	20240819	-10.65	12940	20240703	27.67	18490	-10.65	20240819	12940	27.67	20240703	18490	-10.65	20240819	12940	27.67	20240703	0.29	N	005250	500	253 억	4388496	N	N	1361	N	N
99	20241212	150204	55	60.00	KOSPI200		N	N	N	Y	60	N	16440	790	2	5.05	3648165240	223564	401.57	15700	16730	15650	20300	10960	15650	16318.21	9.33	0	19316	16036	15842	15506	15312	14976	15940	15410	253	4650	500	11580	10	1	47028210	7731	-15.04	0.82	12	0.48	-1093.00	20155.00	18490	20240819	-11.09	12940	20240703	27.05	18490	-11.09	20240819	12940	27.05	20240703	18490	-11.09	20240819	12940	27.05	20240703	0.29	N	005250	500	253 억	4388496	N	N	142	N	N
100	20241212	140204	55	60.00	KOSPI200		N	N	N	Y	60	N	16300	650	2	4.15	3292325610	201843	362.56	15700	16730	15650	20300	10960	15650	16311.32	9.33	0	23182	16036	15842	15506	15312	14976	15940	15410	253	4650	500	11580	10	1	47028210	7666	-14.91	0.81	12	0.43	-1093.00	20155.00	18490	20240819	-11.84	12940	20240703	25.97	18490	-11.84	20240819	12940	25.97	20240703	18490	-11.84	20240819	12940	25.97	20240703	0.29	N	005250	500	253 억	4388496	N	N	142	N	N
101	20241212	130204	55	60.00	KOSPI200		N	N	N	Y	60	N	16310	660	2	4.22	3084098660	189067	339.61	15700	16730	15650	20300	10960	15650	16312.20	9.33	0	27883	16036	15842	15506	15312	14976	15940	15410	253	4650	500	11580	10	1	47028210	7670	-14.92	0.81	12	0.40	-1093.00	20155.00	18490	20240819	-11.79	12940	20240703	26.04	18490	-11.79	20240819	12940	26.04	20240703	18490	-11.79	20240819	12940	26.04	20240703	0.29	N	005250	500	253 억	4388496	N	N	142	N	N
102	20241212	120202	55	60.00	KOSPI200		N	N	N	Y	60	N	16440	790	2	5.05	2812951600	172481	309.82	15700	16730	15650	20300	10960	15650	16308.76	9.33	0	33914	16036	15842	15506	15312	14976	15940	15410	253	4650	500	11580	10	1	47028210	7731	-15.04	0.82	12	0.37	-1093.00	20155.00	18490	20240819	-11.09	12940	20240703	27.05	18490	-11.09	20240819	12940	27.05	20240703	18490	-11.09	20240819	12940	27.05	20240703	0.29	N	005250	500	253 억	4388496	N	N	142	N	N
103	20241212	110203	55	60.00	KOSPI200		N	N	N	Y	60	N	16500	850	2	5.43	2556393650	156937	281.90	15700	16730	15650	20300	10960	15650	16289.30	9.33	0	30197	16036	15842	15506	15312	14976	15940	15410	253	4650	500	11580	10	1	47028210	7760	-15.10	0.82	12	0.33	-1093.00	20155.00	18490	20240819	-10.76	12940	20240703	27.51	18490	-10.76	20240819	12940	27.51	20240703	18490	-10.76	20240819	12940	27.51	20240703	0.29	N	005250	500	253 억	4388496	N	N	142	N	N
104	20241212	100203	55	60.00	KOSPI200		N	N	N	Y	60	N	16440	790	2	5.05	2277470040	139975	251.43	15700	16730	15650	20300	10960	15650	16270.55	9.33	0	31338	16036	15842	15506	15312	14976	15940	15410	253	4650	500	11580	10	1	47028210	7731	-15.04	0.82	12	0.30	-1093.00	20155.00	18490	20240819	-11.09	12940	20240703	27.05	18490	-11.09	20240819	12940	27.05	20240703	18490	-11.09	20240819	12940	27.05	20240703	0.29	N	005250	500	253 억	4388496	N	N	142	N	N
105	20241212	090204	55	60.00	KOSPI200		N	N	N	Y	60	N	15820	170	2	1.09	85856890	5462	9.81	15700	15820	15650	20300	10960	15650	15718.95	9.33	0	270	16036	15842	15506	15312	14976	15940	15410	253	4650	500	11580	10	1	47028210	7440	-14.47	0.78	12	0.01	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.29	N	005250	500	253 억	4388496	N	N	142	N	N
106	20241211	160203	55	60.00	KOSPI200		N	N	N	Y	60	N	15650	370	2	2.42	864706160	55607	91.62	15180	15700	15170	19860	10700	15280	15550.30	9.30	0	21025	15673	15476	15153	14956	14633	15575	15055	253	4580	500	11300	10	1	47028210	7360	-14.32	0.78	12	0.12	-1093.00	20155.00	18490	20240819	-15.36	12940	20240703	20.94	18490	-15.36	20240819	12940	20.94	20240703	18490	-15.36	20240819	12940	20.94	20240703	0.28	N	005250	500	253 억	4375333	N	N	142	N	N
107	20241211	150147	55	60.00	KOSPI200		N	N	N	Y	60	N	15650	370	2	2.42	798075920	51351	84.60	15180	15700	15170	19860	10700	15280	15541.58	9.30	0	18891	15673	15476	15153	14956	14633	15575	15055	253	4580	500	11300	10	1	47028210	7360	-14.32	0.78	12	0.11	-1093.00	20155.00	18490	20240819	-15.36	12940	20240703	20.94	18490	-15.36	20240819	12940	20.94	20240703	18490	-15.36	20240819	12940	20.94	20240703	0.28	N	005250	500	253 억	4375333	N	N	254	N	N
108	20241211	140204	55	60.00	KOSPI200		N	N	N	Y	60	N	15500	220	2	1.44	722996670	46535	76.67	15180	15700	15170	19860	10700	15280	15536.62	9.30	0	18008	15673	15476	15153	14956	14633	15575	15055	253	4580	500	11300	10	1	47028210	7289	-14.18	0.77	12	0.10	-1093.00	20155.00	18490	20240819	-16.17	12940	20240703	19.78	18490	-16.17	20240819	12940	19.78	20240703	18490	-16.17	20240819	12940	19.78	20240703	0.28	N	005250	500	253 억	4375333	N	N	254	N	N
109	20241211	130204	55	60.00	KOSPI200		N	N	N	Y	60	N	15540	260	2	1.70	645773810	41562	68.48	15180	15700	15170	19860	10700	15280	15537.60	9.30	0	16097	15673	15476	15153	14956	14633	15575	15055	253	4580	500	11300	10	1	47028210	7308	-14.22	0.77	12	0.09	-1093.00	20155.00	18490	20240819	-15.95	12940	20240703	20.09	18490	-15.95	20240819	12940	20.09	20240703	18490	-15.95	20240819	12940	20.09	20240703	0.28	N	005250	500	253 억	4375333	N	N	254	N	N
110	20241211	120203	55	60.00	KOSPI200		N	N	N	Y	60	N	15650	370	2	2.42	549062230	35366	58.27	15180	15700	15170	19860	10700	15280	15525.14	9.30	0	15692	15673	15476	15153	14956	14633	15575	15055	253	4580	500	11300	10	1	47028210	7360	-14.32	0.78	12	0.08	-1093.00	20155.00	18490	20240819	-15.36	12940	20240703	20.94	18490	-15.36	20240819	12940	20.94	20240703	18490	-15.36	20240819	12940	20.94	20240703	0.28	N	005250	500	253 억	4375333	N	N	254	N	N
111	20241211	110204	55	60.00	KOSPI200		N	N	N	Y	60	N	15690	410	2	2.68	425649060	27474	45.27	15180	15700	15170	19860	10700	15280	15492.80	9.30	0	12512	15673	15476	15153	14956	14633	15575	15055	253	4580	500	11300	10	1	47028210	7379	-14.35	0.78	12	0.06	-1093.00	20155.00	18490	20240819	-15.14	12940	20240703	21.25	18490	-15.14	20240819	12940	21.25	20240703	18490	-15.14	20240819	12940	21.25	20240703	0.28	N	005250	500	253 억	4375333	N	N	254	N	N
112	20241211	100203	55	60.00	KOSPI200		N	N	N	Y	60	N	15500	220	2	1.44	195346060	12714	20.95	15180	15580	15170	19860	10700	15280	15364.64	9.30	0	5093	15673	15476	15153	14956	14633	15575	15055	253	4580	500	11300	10	1	47028210	7289	-14.18	0.77	12	0.03	-1093.00	20155.00	18490	20240819	-16.17	12940	20240703	19.78	18490	-16.17	20240819	12940	19.78	20240703	18490	-16.17	20240819	12940	19.78	20240703	0.28	N	005250	500	253 억	4375333	N	N	254	N	N
113	20241211	090205	55	60.00	KOSPI200		N	N	N	Y	60	N	15190	-90	5	-0.59	2550870	168	0.28	15180	15190	15180	19860	10700	15280	15183.75	9.30	0	-118	15673	15476	15153	14956	14633	15575	15055	253	4580	500	11300	10	1	47028210	7144	-13.90	0.75	12	0.00	-1093.00	20155.00	18490	20240819	-17.85	12940	20240703	17.39	18490	-17.85	20240819	12940	17.39	20240703	18490	-17.85	20240819	12940	17.39	20240703	0.28	N	005250	500	253 억	4375333	N	N	254	N	N
114	20241210	160204	55	60.00	KOSPI200		N	N	N	Y	60	N	15280	450	2	3.03	924718520	60693	92.06	14830	15350	14830	19270	10390	14830	15236.00	9.28	0	2443	15816	15322	15076	14582	14336	15200	14460	253	4440	500	10970	10	1	47028210	7186	-13.98	0.76	12	0.13	-1093.00	20155.00	18490	20240819	-17.36	12940	20240703	18.08	18490	-17.36	20240819	12940	18.08	20240703	18490	-17.36	20240819	12940	18.08	20240703	0.29	N	005250	500	253 억	4365303	N	N	254	N	N
115	20241210	150203	55	60.00	KOSPI200		N	N	N	Y	60	N	15270	440	2	2.97	859397800	56422	85.58	14830	15350	14830	19270	10390	14830	15231.61	9.28	0	2282	15816	15322	15076	14582	14336	15200	14460	253	4440	500	10970	10	1	47028210	7181	-13.97	0.76	12	0.12	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.29	N	005250	500	253 억	4365303	N	N	367	N	N
116	20241210	140203	55	60.00	KOSPI200		N	N	N	Y	60	N	15300	470	2	3.17	729163660	47916	72.68	14830	15340	14830	19270	10390	14830	15217.54	9.28	0	313	15816	15322	15076	14582	14336	15200	14460	253	4440	500	10970	10	1	47028210	7195	-14.00	0.76	12	0.10	-1093.00	20155.00	18490	20240819	-17.25	12940	20240703	18.24	18490	-17.25	20240819	12940	18.24	20240703	18490	-17.25	20240819	12940	18.24	20240703	0.29	N	005250	500	253 억	4365303	N	N	367	N	N
117	20241210	130203	55	60.00	KOSPI200		N	N	N	Y	60	N	15250	420	2	2.83	604494150	39752	60.30	14830	15340	14830	19270	10390	14830	15206.63	9.28	0	-2979	15816	15322	15076	14582	14336	15200	14460	253	4440	500	10970	10	1	47028210	7172	-13.95	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-17.52	12940	20240703	17.85	18490	-17.52	20240819	12940	17.85	20240703	18490	-17.52	20240819	12940	17.85	20240703	0.29	N	005250	500	253 억	4365303	N	N	367	N	N
118	20241210	120203	55	60.00	KOSPI200		N	N	N	Y	60	N	15260	430	2	2.90	543965840	35780	54.27	14830	15340	14830	19270	10390	14830	15203.07	9.28	0	-1639	15816	15322	15076	14582	14336	15200	14460	253	4440	500	10970	10	1	47028210	7177	-13.96	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-17.47	12940	20240703	17.93	18490	-17.47	20240819	12940	17.93	20240703	18490	-17.47	20240819	12940	17.93	20240703	0.29	N	005250	500	253 억	4365303	N	N	367	N	N
119	20241210	110202	55	60.00	KOSPI200		N	N	N	Y	60	N	15240	410	2	2.76	434611090	28615	43.40	14830	15340	14830	19270	10390	14830	15188.23	9.28	0	2080	15816	15322	15076	14582	14336	15200	14460	253	4440	500	10970	10	1	47028210	7167	-13.94	0.76	12	0.06	-1093.00	20155.00	18490	20240819	-17.58	12940	20240703	17.77	18490	-17.58	20240819	12940	17.77	20240703	18490	-17.58	20240819	12940	17.77	20240703	0.29	N	005250	500	253 억	4365303	N	N	367	N	N
120	20241210	100202	55	60.00	KOSPI200		N	N	N	Y	60	N	15250	420	2	2.83	325750730	21499	32.61	14830	15310	14830	19270	10390	14830	15151.90	9.28	0	2630	15816	15322	15076	14582	14336	15200	14460	253	4440	500	10970	10	1	47028210	7172	-13.95	0.76	12	0.05	-1093.00	20155.00	18490	20240819	-17.52	12940	20240703	17.85	18490	-17.52	20240819	12940	17.85	20240703	18490	-17.52	20240819	12940	17.85	20240703	0.29	N	005250	500	253 억	4365303	N	N	367	N	N
121	20241210	090204	55	60.00	KOSPI200		N	N	N	Y	60	N	15270	440	2	2.97	41087870	2770	4.20	14830	15270	14830	19270	10390	14830	14833.17	9.28	0	1129	15816	15322	15076	14582	14336	15200	14460	253	4440	500	10970	10	1	47028210	7181	-13.97	0.76	12	0.01	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.29	N	005250	500	253 억	4365303	N	N	367	N	N
122	20241209	160202	55	60.00	KOSPI200		N	N	N	Y	60	N	14830	-750	5	-4.81	992865000	65900	85.19	15570	15570	14830	20250	10910	15580	15066.63	9.31	0	-7029	15960	15770	15540	15350	15120	15655	15235	253	4670	500	11520	10	1	47028210	6974	-13.57	0.74	12	0.14	-1093.00	20155.00	18490	20240819	-19.79	12940	20240703	14.61	18490	-19.79	20240819	12940	14.61	20240703	18490	-19.79	20240819	12940	14.61	20240703	0.28	N	005250	500	253 억	4378314	N	N	367	N	N
123	20241209	150203	55	60.00	KOSPI200		N	N	N	Y	60	N	14920	-660	5	-4.24	935538400	62042	80.20	15570	15570	14880	20250	10910	15580	15079.11	9.31	0	-6336	15960	15770	15540	15350	15120	15655	15235	253	4670	500	11520	10	1	47028210	7017	-13.65	0.74	12	0.13	-1093.00	20155.00	18490	20240819	-19.31	12940	20240703	15.30	18490	-19.31	20240819	12940	15.30	20240703	18490	-19.31	20240819	12940	15.30	20240703	0.28	N	005250	500	253 억	4378314	N	N	191	N	N
124	20241209	140203	55	60.00	KOSPI200		N	N	N	Y	60	N	14910	-670	5	-4.30	820333870	54323	70.22	15570	15570	14880	20250	10910	15580	15101.04	9.31	0	-5046	15960	15770	15540	15350	15120	15655	15235	253	4670	500	11520	10	1	47028210	7012	-13.64	0.74	12	0.12	-1093.00	20155.00	18490	20240819	-19.36	12940	20240703	15.22	18490	-19.36	20240819	12940	15.22	20240703	18490	-19.36	20240819	12940	15.22	20240703	0.28	N	005250	500	253 억	4378314	N	N	191	N	N
125	20241209	130205	55	60.00	KOSPI200		N	N	N	Y	60	N	14910	-670	5	-4.30	727472980	48102	62.18	15570	15570	14890	20250	10910	15580	15123.55	9.31	0	-4076	15960	15770	15540	15350	15120	15655	15235	253	4670	500	11520	10	1	47028210	7012	-13.64	0.74	12	0.10	-1093.00	20155.00	18490	20240819	-19.36	12940	20240703	15.22	18490	-19.36	20240819	12940	15.22	20240703	18490	-19.36	20240819	12940	15.22	20240703	0.28	N	005250	500	253 억	4378314	N	N	191	N	N
126	20241209	120203	55	60.00	KOSPI200		N	N	N	Y	60	N	14910	-670	5	-4.30	684511370	45221	58.45	15570	15570	14910	20250	10910	15580	15137.02	9.31	0	-3764	15960	15770	15540	15350	15120	15655	15235	253	4670	500	11520	10	1	47028210	7012	-13.64	0.74	12	0.10	-1093.00	20155.00	18490	20240819	-19.36	12940	20240703	15.22	18490	-19.36	20240819	12940	15.22	20240703	18490	-19.36	20240819	12940	15.22	20240703	0.28	N	005250	500	253 억	4378314	N	N	191	N	N
127	20241209	110204	55	60.00	KOSPI200		N	N	N	Y	60	N	15080	-500	5	-3.21	570437150	37596	48.60	15570	15570	14910	20250	10910	15580	15172.81	9.31	0	-2699	15960	15770	15540	15350	15120	15655	15235	253	4670	500	11520	10	1	47028210	7092	-13.80	0.75	12	0.08	-1093.00	20155.00	18490	20240819	-18.44	12940	20240703	16.54	18490	-18.44	20240819	12940	16.54	20240703	18490	-18.44	20240819	12940	16.54	20240703	0.28	N	005250	500	253 억	4378314	N	N	191	N	N
128	20241209	100203	55	60.00	KOSPI200		N	N	N	Y	60	N	15120	-460	5	-2.95	347400130	22766	29.43	15570	15570	15080	20250	10910	15580	15259.60	9.31	0	-1540	15960	15770	15540	15350	15120	15655	15235	253	4670	500	11520	10	1	47028210	7111	-13.83	0.75	12	0.05	-1093.00	20155.00	18490	20240819	-18.23	12940	20240703	16.85	18490	-18.23	20240819	12940	16.85	20240703	18490	-18.23	20240819	12940	16.85	20240703	0.28	N	005250	500	253 억	4378314	N	N	191	N	N
129	20241209	090202	55	60.00	KOSPI200		N	N	N	Y	60	N	15460	-120	5	-0.77	32120640	2075	2.68	15570	15570	15410	20250	10910	15580	15479.83	9.31	0	309	15960	15770	15540	15350	15120	15655	15235	253	4670	500	11520	10	1	47028210	7271	-14.14	0.77	12	0.00	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.28	N	005250	500	253 억	4378314	N	N	191	N	N
130	20241206	160202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15580	120	2	0.78	1199791500	77361	206.22	15720	15730	15310	20050	10830	15460	15508.98	9.33	0	1347	15680	15570	15390	15280	15100	15625	15335	253	4590	500	11440	10	1	47028210	7327	-14.25	0.77	12	0.16	-1093.00	20155.00	18490	20240819	-15.74	12940	20240703	20.40	18490	-15.74	20240819	12940	20.40	20240703	18490	-15.74	20240819	12940	20.40	20240703	0.27	N	005250	500	253 억	4386633	N	N	190	N	N
131	20241206	150201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15660	200	2	1.29	1152336870	74318	198.11	15720	15730	15310	20050	10830	15460	15505.49	9.33	0	828	15680	15570	15390	15280	15100	15625	15335	253	4590	500	11440	10	1	47028210	7365	-14.33	0.78	12	0.16	-1093.00	20155.00	18490	20240819	-15.31	12940	20240703	21.02	18490	-15.31	20240819	12940	21.02	20240703	18490	-15.31	20240819	12940	21.02	20240703	0.27	N	005250	500	253 억	4386633	N	N	137	N	N
132	20241206	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15500	40	2	0.26	961071910	62056	165.43	15720	15730	15310	20050	10830	15460	15487.17	9.33	0	-1633	15680	15570	15390	15280	15100	15625	15335	253	4590	500	11440	10	1	47028210	7289	-14.18	0.77	12	0.13	-1093.00	20155.00	18490	20240819	-16.17	12940	20240703	19.78	18490	-16.17	20240819	12940	19.78	20240703	18490	-16.17	20240819	12940	19.78	20240703	0.27	N	005250	500	253 억	4386633	N	N	137	N	N
133	20241206	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15380	-80	5	-0.52	717327220	46273	123.35	15720	15730	15310	20050	10830	15460	15502.07	9.33	0	-1602	15680	15570	15390	15280	15100	15625	15335	253	4590	500	11440	10	1	47028210	7233	-14.07	0.76	12	0.10	-1093.00	20155.00	18490	20240819	-16.82	12940	20240703	18.86	18490	-16.82	20240819	12940	18.86	20240703	18490	-16.82	20240819	12940	18.86	20240703	0.27	N	005250	500	253 억	4386633	N	N	137	N	N
134	20241206	120202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15520	60	2	0.39	643430880	41493	110.61	15720	15730	15310	20050	10830	15460	15506.97	9.33	0	-2265	15680	15570	15390	15280	15100	15625	15335	253	4590	500	11440	10	1	47028210	7299	-14.20	0.77	12	0.09	-1093.00	20155.00	18490	20240819	-16.06	12940	20240703	19.94	18490	-16.06	20240819	12940	19.94	20240703	18490	-16.06	20240819	12940	19.94	20240703	0.27	N	005250	500	253 억	4386633	N	N	137	N	N
135	20241206	110202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15430	-30	5	-0.19	448104620	28920	77.09	15720	15730	15310	20050	10830	15460	15494.63	9.33	0	-2784	15680	15570	15390	15280	15100	15625	15335	253	4590	500	11440	10	1	47028210	7256	-14.12	0.77	12	0.06	-1093.00	20155.00	18490	20240819	-16.55	12940	20240703	19.24	18490	-16.55	20240819	12940	19.24	20240703	18490	-16.55	20240819	12940	19.24	20240703	0.27	N	005250	500	253 억	4386633	N	N	137	N	N
136	20241206	100201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15520	60	2	0.39	128948330	8305	22.14	15720	15730	15310	20050	10830	15460	15526.59	9.33	0	203	15680	15570	15390	15280	15100	15625	15335	253	4590	500	11440	10	1	47028210	7299	-14.20	0.77	12	0.02	-1093.00	20155.00	18490	20240819	-16.06	12940	20240703	19.94	18490	-16.06	20240819	12940	19.94	20240703	18490	-16.06	20240819	12940	19.94	20240703	0.27	N	005250	500	253 억	4386633	N	N	137	N	N
137	20241206	090201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15670	210	2	1.36	4210830	268	0.71	15720	15720	15660	20050	10830	15460	15712.05	9.33	0	196	15680	15570	15390	15280	15100	15625	15335	253	4590	500	11440	10	1	47028210	7369	-14.34	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-15.25	12940	20240703	21.10	18490	-15.25	20240819	12940	21.10	20240703	18490	-15.25	20240819	12940	21.10	20240703	0.27	N	005250	500	253 억	4386633	N	N	137	N	N
138	20241205	160200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15460	90	2	0.59	577104420	37508	55.99	15250	15500	15210	19980	10760	15370	15386.05	9.34	0	-3424	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7271	-14.14	0.77	12	0.08	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.29	N	005250	500	253 억	4391700	N	N	137	N	N
139	20241205	150201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15430	60	2	0.39	455108810	29618	44.22	15250	15480	15210	19980	10760	15370	15365.95	9.34	0	-1626	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7256	-14.12	0.77	12	0.06	-1093.00	20155.00	18490	20240819	-16.55	12940	20240703	19.24	18490	-16.55	20240819	12940	19.24	20240703	18490	-16.55	20240819	12940	19.24	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
140	20241205	140159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15470	100	2	0.65	366847570	23898	35.68	15250	15480	15210	19980	10760	15370	15350.56	9.34	0	-1088	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7275	-14.15	0.77	12	0.05	-1093.00	20155.00	18490	20240819	-16.33	12940	20240703	19.55	18490	-16.33	20240819	12940	19.55	20240703	18490	-16.33	20240819	12940	19.55	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
141	20241205	130201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15440	70	2	0.46	266928270	17417	26.00	15250	15460	15210	19980	10760	15370	15325.73	9.34	0	-2625	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7261	-14.13	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-16.50	12940	20240703	19.32	18490	-16.50	20240819	12940	19.32	20240703	18490	-16.50	20240819	12940	19.32	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
142	20241205	120201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15390	20	2	0.13	224515940	14666	21.89	15250	15460	15210	19980	10760	15370	15308.60	9.34	0	-2556	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7238	-14.08	0.76	12	0.03	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
143	20241205	110200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15320	-50	5	-0.33	187056610	12230	18.26	15250	15460	15210	19980	10760	15370	15294.90	9.34	0	-1578	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7205	-14.02	0.76	12	0.03	-1093.00	20155.00	18490	20240819	-17.14	12940	20240703	18.39	18490	-17.14	20240819	12940	18.39	20240703	18490	-17.14	20240819	12940	18.39	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
144	20241205	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15310	-60	5	-0.39	113646790	7434	11.10	15250	15460	15210	19980	10760	15370	15287.43	9.34	0	-95	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7200	-14.01	0.76	12	0.02	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
145	20241205	090200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15280	-90	5	-0.59	22997740	1509	2.25	15250	15400	15210	19980	10760	15370	15240.38	9.34	0	-111	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7186	-13.98	0.76	12	0.00	-1093.00	20155.00	18490	20240819	-17.36	12940	20240703	18.08	18490	-17.36	20240819	12940	18.08	20240703	18490	-17.36	20240819	12940	18.08	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
146	20241204	160158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15370	-530	5	-3.33	1036379290	66982	94.80	15740	15740	15230	20650	11130	15900	15472.71	9.33	0	6703	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7228	-14.06	0.76	12	0.14	-1093.00	20155.00	18490	20240819	-16.87	12940	20240703	18.78	18490	-16.87	20240819	12940	18.78	20240703	18490	-16.87	20240819	12940	18.78	20240703	0.29	N	005250	500	253 억	4387749	N	N	169	N	N
147	20241204	150159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15470	-430	5	-2.70	937286960	60558	85.71	15740	15740	15230	20650	11130	15900	15477.51	9.33	0	7051	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7275	-14.15	0.77	12	0.13	-1093.00	20155.00	18490	20240819	-16.33	12940	20240703	19.55	18490	-16.33	20240819	12940	19.55	20240703	18490	-16.33	20240819	12940	19.55	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
148	20241204	140158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15460	-440	5	-2.77	782724330	50522	71.50	15740	15740	15230	20650	11130	15900	15492.74	9.33	0	6039	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7271	-14.14	0.77	12	0.11	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
149	20241204	130158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15450	-450	5	-2.83	709240940	45768	64.78	15740	15740	15230	20650	11130	15900	15496.44	9.33	0	5861	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7266	-14.14	0.77	12	0.10	-1093.00	20155.00	18490	20240819	-16.44	12940	20240703	19.40	18490	-16.44	20240819	12940	19.40	20240703	18490	-16.44	20240819	12940	19.40	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
150	20241204	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15400	-500	5	-3.14	656972950	42379	59.98	15740	15740	15230	20650	11130	15900	15502.32	9.33	0	5414	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7242	-14.09	0.76	12	0.09	-1093.00	20155.00	18490	20240819	-16.71	12940	20240703	19.01	18490	-16.71	20240819	12940	19.01	20240703	18490	-16.71	20240819	12940	19.01	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
151	20241204	110156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15390	-510	5	-3.21	595697450	38393	54.34	15740	15740	15230	20650	11130	15900	15515.78	9.33	0	5127	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7238	-14.08	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
152	20241204	100156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15620	-280	5	-1.76	413379060	26593	37.64	15740	15740	15230	20650	11130	15900	15544.66	9.33	0	3153	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7346	-14.29	0.77	12	0.06	-1093.00	20155.00	18490	20240819	-15.52	12940	20240703	20.71	18490	-15.52	20240819	12940	20.71	20240703	18490	-15.52	20240819	12940	20.71	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
153	20241204	090159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15230	-670	5	-4.21	46607960	2977	4.21	15740	15740	15230	20650	11130	15900	15656.02	9.33	0	1307	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7162	-13.93	0.76	12	0.01	-1093.00	20155.00	18490	20240819	-17.63	12940	20240703	17.70	18490	-17.63	20240819	12940	17.70	20240703	18490	-17.63	20240819	12940	17.70	20240703	0.29	N	005250	500	253 억	4387749	Y	N	59	N	N
154	20241203	160206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	630	2	4.13	1118578780	70651	99.97	15560	15940	15460	19850	10690	15270	15832.39	9.27	0	26641	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7477	-14.55	0.79	12	0.15	-1093.00	20155.00	18490	20240819	-14.01	12940	20240703	22.87	18490	-14.01	20240819	12940	22.87	20240703	18490	-14.01	20240819	12940	22.87	20240703	0.30	N	005250	500	253 억	4361107	N	N	59	N	N
155	20241203	150207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15920	650	2	4.26	1042214390	65849	93.18	15560	15940	15460	19850	10690	15270	15827.34	9.27	0	25275	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7487	-14.57	0.79	12	0.14	-1093.00	20155.00	18490	20240819	-13.90	12940	20240703	23.03	18490	-13.90	20240819	12940	23.03	20240703	18490	-13.90	20240819	12940	23.03	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
156	20241203	140202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	630	2	4.13	980375260	61960	87.67	15560	15940	15460	19850	10690	15270	15822.71	9.27	0	23276	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7477	-14.55	0.79	12	0.13	-1093.00	20155.00	18490	20240819	-14.01	12940	20240703	22.87	18490	-14.01	20240819	12940	22.87	20240703	18490	-14.01	20240819	12940	22.87	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
157	20241203	130207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15870	600	2	3.93	860549860	54424	77.01	15560	15930	15460	19850	10690	15270	15811.96	9.27	0	18964	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7463	-14.52	0.79	12	0.12	-1093.00	20155.00	18490	20240819	-14.17	12940	20240703	22.64	18490	-14.17	20240819	12940	22.64	20240703	18490	-14.17	20240819	12940	22.64	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
158	20241203	120214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15860	590	2	3.86	785886370	49719	70.35	15560	15930	15460	19850	10690	15270	15806.56	9.27	0	17155	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7459	-14.51	0.79	12	0.11	-1093.00	20155.00	18490	20240819	-14.22	12940	20240703	22.57	18490	-14.22	20240819	12940	22.57	20240703	18490	-14.22	20240819	12940	22.57	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
159	20241203	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15850	580	2	3.80	577149170	36579	51.76	15560	15880	15460	19850	10690	15270	15778.16	9.27	0	14598	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7454	-14.50	0.79	12	0.08	-1093.00	20155.00	18490	20240819	-14.28	12940	20240703	22.49	18490	-14.28	20240819	12940	22.49	20240703	18490	-14.28	20240819	12940	22.49	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
160	20241203	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15820	550	2	3.60	330782860	20997	29.71	15560	15880	15460	19850	10690	15270	15753.82	9.27	0	10674	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7440	-14.47	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
161	20241203	090159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15580	310	2	2.03	13634580	876	1.24	15560	15590	15460	19850	10690	15270	15564.59	9.27	0	506	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7327	-14.25	0.77	12	0.00	-1093.00	20155.00	18490	20240819	-15.74	12940	20240703	20.40	18490	-15.74	20240819	12940	20.40	20240703	18490	-15.74	20240819	12940	20.40	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
162	20241202	160156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15270	-210	5	-1.36	1091208910	70650	69.98	15570	15720	15250	20100	10840	15480	15445.61	9.30	0	-9651	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7181	-13.97	0.76	12	0.15	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.34	N	005250	500	253 억	4372800	N	N	251	N	N
163	20241202	150200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15410	-70	5	-0.45	1003852840	64947	64.33	15570	15720	15250	20100	10840	15480	15456.49	9.30	0	-10698	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7247	-14.10	0.76	12	0.14	-1093.00	20155.00	18490	20240819	-16.66	12940	20240703	19.09	18490	-16.66	20240819	12940	19.09	20240703	18490	-16.66	20240819	12940	19.09	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
164	20241202	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15450	-30	5	-0.19	939883560	60804	60.23	15570	15720	15250	20100	10840	15480	15457.59	9.30	0	-10448	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7266	-14.14	0.77	12	0.13	-1093.00	20155.00	18490	20240819	-16.44	12940	20240703	19.40	18490	-16.44	20240819	12940	19.40	20240703	18490	-16.44	20240819	12940	19.40	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
165	20241202	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15310	-170	5	-1.10	812621130	52532	52.03	15570	15720	15250	20100	10840	15480	15469.07	9.30	0	-9613	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7200	-14.01	0.76	12	0.11	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
166	20241202	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15270	-210	5	-1.36	761958780	49215	48.75	15570	15720	15270	20100	10840	15480	15482.25	9.30	0	-8422	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7181	-13.97	0.76	12	0.10	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
167	20241202	110156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15390	-90	5	-0.58	678881010	43799	43.38	15570	15720	15320	20100	10840	15480	15499.92	9.30	0	-9781	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7238	-14.08	0.76	12	0.09	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
168	20241202	100156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15370	-110	5	-0.71	587415810	37848	37.49	15570	15720	15360	20100	10840	15480	15520.39	9.30	0	-11222	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7228	-14.06	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-16.87	12940	20240703	18.78	18490	-16.87	20240819	12940	18.78	20240703	18490	-16.87	20240819	12940	18.78	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
169	20241202	090157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15640	160	2	1.03	46935930	3009	2.98	15570	15650	15490	20100	10840	15480	15598.51	9.30	0	2203	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7355	-14.31	0.78	12	0.01	-1093.00	20155.00	18490	20240819	-15.41	12940	20240703	20.87	18490	-15.41	20240819	12940	20.87	20240703	18490	-15.41	20240819	12940	20.87	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History