KissMeData/012750/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	160311	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.69	8538	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
3	20241231	150314	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.69	8538	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
4	20241231	140312	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.69	8538	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
5	20241231	130312	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.69	8538	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
6	20241231	120312	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.69	8538	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
7	20241231	110311	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.69	8538	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
8	20241231	100312	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.69	8538	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
9	20241231	090313	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.69	8538	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
10	20241230	160311	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-400	5	-0.67	1453447400	24374	43.42	59900	60200	59200	77400	41800	59600	59632.87	55.66	0	-2882	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	66000	-10.30	20241108	53000	11.70	20240118	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21152042	N	N	257	N	N
11	20241230	150313	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59400	-200	5	-0.34	1194130100	20001	35.63	59900	60200	59200	77400	41800	59600	59703.52	55.66	0	-3720	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22572	11.91	1.29	12	0.05	4986.00	46149.00	66000	20241108	-10.00	53000	20240118	12.08	66000	-10.00	20241108	53000	12.08	20240118	66000	-10.00	20241108	53000	12.08	20240118	0.01	N	012750	500	189 억	21152042	N	N	13	N	N
12	20241230	140312	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	200	2	0.34	778512700	13014	23.18	59900	60200	59300	77400	41800	59600	59821.17	55.66	0	-4111	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22724	11.99	1.30	12	0.03	4986.00	46149.00	66000	20241108	-9.39	53000	20240118	12.83	66000	-9.39	20241108	53000	12.83	20240118	66000	-9.39	20241108	53000	12.83	20240118	0.01	N	012750	500	189 억	21152042	N	N	13	N	N
13	20241230	130312	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59600	0	3	0.00	646812200	10810	19.26	59900	60200	59300	77400	41800	59600	59834.62	55.66	0	-2516	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22648	11.95	1.29	12	0.03	4986.00	46149.00	66000	20241108	-9.70	53000	20240118	12.45	66000	-9.70	20241108	53000	12.45	20240118	66000	-9.70	20241108	53000	12.45	20240118	0.01	N	012750	500	189 억	21152042	N	N	13	N	N
14	20241230	120311	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	200	2	0.34	461588900	7708	13.73	59900	60200	59300	77400	41800	59600	59884.39	55.66	0	-628	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22724	11.99	1.30	12	0.02	4986.00	46149.00	66000	20241108	-9.39	53000	20240118	12.83	66000	-9.39	20241108	53000	12.83	20240118	66000	-9.39	20241108	53000	12.83	20240118	0.01	N	012750	500	189 억	21152042	N	N	13	N	N
15	20241230	110312	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	200	2	0.34	369089500	6161	10.97	59900	60200	59300	77400	41800	59600	59907.40	55.66	0	496	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22724	11.99	1.30	12	0.02	4986.00	46149.00	66000	20241108	-9.39	53000	20240118	12.83	66000	-9.39	20241108	53000	12.83	20240118	66000	-9.39	20241108	53000	12.83	20240118	0.01	N	012750	500	189 억	21152042	N	N	13	N	N
16	20241230	100313	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	300	2	0.50	238276700	3982	7.09	59900	60100	59300	77400	41800	59600	59838.45	55.66	0	1105	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22762	12.01	1.30	12	0.01	4986.00	46149.00	66000	20241108	-9.24	53000	20240118	13.02	66000	-9.24	20241108	53000	13.02	20240118	66000	-9.24	20241108	53000	13.02	20240118	0.01	N	012750	500	189 억	21152042	N	N	13	N	N
17	20241230	090313	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	300	2	0.50	31246200	522	0.93	59900	59900	59300	77400	41800	59600	59858.62	55.66	0	94	63000	61300	60300	58600	57600	60800	58100	190	17800	500	45290	100	1	37999178	22762	12.01	1.30	12	0.00	4986.00	46149.00	66000	20241108	-9.24	53000	20240118	13.02	66000	-9.24	20241108	53000	13.02	20240118	66000	-9.24	20241108	53000	13.02	20240118	0.01	N	012750	500	189 억	21152042	N	N	13	N	N
18	20241227	160311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59600	-3100	5	-4.94	3381199800	56043	257.63	61100	62000	59300	81500	43900	62700	60333.03	55.61	0	2473	63433	63066	62633	62266	61833	63250	62450	190	18800	500	47650	100	1	37999178	22648	11.95	1.29	12	0.15	4986.00	46149.00	66000	20241108	-9.70	53000	20240118	12.45	66000	-9.70	20241108	53000	12.45	20240118	66000	-9.70	20241108	53000	12.45	20240118	0.01	N	012750	500	189 억	21131137	N	N	13	N	N
19	20241227	150310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59400	-3300	5	-5.26	2967481100	49092	225.68	61100	62000	59300	81500	43900	62700	60447.35	55.61	0	1276	63433	63066	62633	62266	61833	63250	62450	190	18800	500	47650	100	1	37999178	22572	11.91	1.29	12	0.13	4986.00	46149.00	66000	20241108	-10.00	53000	20240118	12.08	66000	-10.00	20241108	53000	12.08	20240118	66000	-10.00	20241108	53000	12.08	20240118	0.01	N	012750	500	189 억	21131137	N	N	598	N	N
20	20241227	140313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59900	-2800	5	-4.47	2105218500	34631	159.20	61100	62000	59800	81500	43900	62700	60790.00	55.61	0	-1898	63433	63066	62633	62266	61833	63250	62450	190	18800	500	47650	100	1	37999178	22762	12.01	1.30	12	0.09	4986.00	46149.00	66000	20241108	-9.24	53000	20240118	13.02	66000	-9.24	20241108	53000	13.02	20240118	66000	-9.24	20241108	53000	13.02	20240118	0.01	N	012750	500	189 억	21131137	N	N	598	N	N
21	20241227	130313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60400	-2300	5	-3.67	1640353100	26916	123.73	61100	62000	60300	81500	43900	62700	60943.42	55.61	0	-494	63433	63066	62633	62266	61833	63250	62450	190	18800	500	47650	100	1	37999178	22952	12.11	1.31	12	0.07	4986.00	46149.00	66000	20241108	-8.48	53000	20240118	13.96	66000	-8.48	20241108	53000	13.96	20240118	66000	-8.48	20241108	53000	13.96	20240118	0.01	N	012750	500	189 억	21131137	N	N	598	N	N
22	20241227	120311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60800	-1900	5	-3.03	1323430300	21703	99.77	61100	62000	60300	81500	43900	62700	60979.14	55.61	0	-472	63433	63066	62633	62266	61833	63250	62450	190	18800	500	47650	100	1	37999178	23104	12.19	1.32	12	0.06	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	66000	-7.88	20241108	53000	14.72	20240118	66000	-7.88	20241108	53000	14.72	20240118	0.01	N	012750	500	189 억	21131137	N	N	598	N	N
23	20241227	110310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60700	-2000	5	-3.19	1006917900	16499	75.85	61100	62000	60300	81500	43900	62700	61029.03	55.61	0	-672	63433	63066	62633	62266	61833	63250	62450	190	18800	500	47650	100	1	37999178	23066	12.17	1.32	12	0.04	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	66000	-8.03	20241108	53000	14.53	20240118	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21131137	N	N	598	N	N
24	20241227	100311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60800	-1900	5	-3.03	566578800	9242	42.49	61100	62000	60500	81500	43900	62700	61304.78	55.61	0	360	63433	63066	62633	62266	61833	63250	62450	190	18800	500	47650	100	1	37999178	23104	12.19	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	66000	-7.88	20241108	53000	14.72	20240118	66000	-7.88	20241108	53000	14.72	20240118	0.01	N	012750	500	189 억	21131137	N	N	598	N	N
25	20241227	090313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62000	-700	5	-1.12	99226100	1614	7.42	61100	62000	60800	81500	43900	62700	61478.38	55.61	0	741	63433	63066	62633	62266	61833	63250	62450	190	18800	500	47650	100	1	37999178	23559	12.43	1.34	12	0.00	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21131137	N	N	598	N	N
26	20241226	160311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62700	0	3	0.00	1355736100	21666	61.35	62500	63000	62200	81500	43900	62700	62574.12	55.61	0	-6844	63766	63232	62466	61932	61166	62850	61550	190	18800	500	47650	100	1	37999178	23825	12.58	1.36	12	0.06	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21131845	N	N	596	N	N
27	20241226	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62700	0	3	0.00	957282700	15301	43.33	62500	63000	62200	81500	43900	62700	62563.41	55.61	0	-5857	63766	63232	62466	61932	61166	62850	61550	190	18800	500	47650	100	1	37999178	23825	12.58	1.36	12	0.04	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21131845	N	N	1484	N	N
28	20241226	140308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62600	-100	5	-0.16	630090000	10069	28.51	62500	63000	62200	81500	43900	62700	62577.22	55.61	0	-4004	63766	63232	62466	61932	61166	62850	61550	190	18800	500	47650	100	1	37999178	23787	12.56	1.36	12	0.03	4986.00	46149.00	66000	20241108	-5.15	53000	20240118	18.11	66000	-5.15	20241108	53000	18.11	20240118	66000	-5.15	20241108	53000	18.11	20240118	0.01	N	012750	500	189 억	21131845	N	N	1484	N	N
29	20241226	130310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62700	0	3	0.00	395403300	6319	17.89	62500	63000	62200	81500	43900	62700	62573.71	55.61	0	-1884	63766	63232	62466	61932	61166	62850	61550	190	18800	500	47650	100	1	37999178	23825	12.58	1.36	12	0.02	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21131845	N	N	1484	N	N
30	20241226	120309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62600	-100	5	-0.16	250412800	4009	11.35	62500	63000	62200	81500	43900	62700	62462.66	55.61	0	-1359	63766	63232	62466	61932	61166	62850	61550	190	18800	500	47650	100	1	37999178	23787	12.56	1.36	12	0.01	4986.00	46149.00	66000	20241108	-5.15	53000	20240118	18.11	66000	-5.15	20241108	53000	18.11	20240118	66000	-5.15	20241108	53000	18.11	20240118	0.01	N	012750	500	189 억	21131845	N	N	1484	N	N
31	20241226	110310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62400	-300	5	-0.48	175032600	2802	7.93	62500	63000	62200	81500	43900	62700	62467.02	55.61	0	-865	63766	63232	62466	61932	61166	62850	61550	190	18800	500	47650	100	1	37999178	23711	12.52	1.35	12	0.01	4986.00	46149.00	66000	20241108	-5.45	53000	20240118	17.74	66000	-5.45	20241108	53000	17.74	20240118	66000	-5.45	20241108	53000	17.74	20240118	0.01	N	012750	500	189 억	21131845	N	N	1484	N	N
32	20241226	100310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62300	-400	5	-0.64	102296900	1636	4.63	62500	63000	62300	81500	43900	62700	62528.67	55.61	0	-497	63766	63232	62466	61932	61166	62850	61550	190	18800	500	47650	100	1	37999178	23673	12.49	1.35	12	0.00	4986.00	46149.00	66000	20241108	-5.61	53000	20240118	17.55	66000	-5.61	20241108	53000	17.55	20240118	66000	-5.61	20241108	53000	17.55	20240118	0.01	N	012750	500	189 억	21131845	N	N	1484	N	N
33	20241226	090310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62700	0	3	0.00	13327300	213	0.60	62500	62700	62500	81500	43900	62700	62569.48	55.61	0	84	63766	63232	62466	61932	61166	62850	61550	190	18800	500	47650	100	1	37999178	23825	12.58	1.36	12	0.00	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21131845	N	N	1484	N	N
34	20241224	160309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62700	-200	5	-0.32	2198274000	35294	92.49	63000	63000	61700	81700	44100	62900	62284.60	55.63	0	5106	63633	63266	62733	62366	61833	63000	62100	190	18800	500	47800	100	1	37999178	23825	12.58	1.36	12	0.09	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21138468	N	N	1472	N	N
35	20241224	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62400	-500	5	-0.79	1833652300	29464	77.21	63000	63000	61700	81700	44100	62900	62233.65	55.63	0	4587	63633	63266	62733	62366	61833	63000	62100	190	18800	500	47800	100	1	37999178	23711	12.52	1.35	12	0.08	4986.00	46149.00	66000	20241108	-5.45	53000	20240118	17.74	66000	-5.45	20241108	53000	17.74	20240118	66000	-5.45	20241108	53000	17.74	20240118	0.01	N	012750	500	189 억	21138468	N	N	248	N	N
36	20241224	140308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62300	-600	5	-0.95	1328498200	21367	55.99	63000	63000	61700	81700	44100	62900	62175.23	55.63	0	2043	63633	63266	62733	62366	61833	63000	62100	190	18800	500	47800	100	1	37999178	23673	12.49	1.35	12	0.06	4986.00	46149.00	66000	20241108	-5.61	53000	20240118	17.55	66000	-5.61	20241108	53000	17.55	20240118	66000	-5.61	20241108	53000	17.55	20240118	0.01	N	012750	500	189 억	21138468	N	N	248	N	N
37	20241224	130308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62100	-800	5	-1.27	973890600	15677	41.08	63000	63000	61700	81700	44100	62900	62122.26	55.63	0	-142	63633	63266	62733	62366	61833	63000	62100	190	18800	500	47800	100	1	37999178	23597	12.45	1.35	12	0.04	4986.00	46149.00	66000	20241108	-5.91	53000	20240118	17.17	66000	-5.91	20241108	53000	17.17	20240118	66000	-5.91	20241108	53000	17.17	20240118	0.01	N	012750	500	189 억	21138468	N	N	248	N	N
38	20241224	120308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62000	-900	5	-1.43	763607700	12289	32.20	63000	63000	61700	81700	44100	62900	62137.50	55.63	0	303	63633	63266	62733	62366	61833	63000	62100	190	18800	500	47800	100	1	37999178	23559	12.43	1.34	12	0.03	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21138468	N	N	248	N	N
39	20241224	110309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62200	-700	5	-1.11	437341200	7049	18.47	63000	63000	61700	81700	44100	62900	62043.01	55.63	0	-30	63633	63266	62733	62366	61833	63000	62100	190	18800	500	47800	100	1	37999178	23635	12.47	1.35	12	0.02	4986.00	46149.00	66000	20241108	-5.76	53000	20240118	17.36	66000	-5.76	20241108	53000	17.36	20240118	66000	-5.76	20241108	53000	17.36	20240118	0.01	N	012750	500	189 억	21138468	N	N	248	N	N
40	20241224	100309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62100	-800	5	-1.27	307976400	4969	13.02	63000	63000	61700	81700	44100	62900	61979.55	55.63	0	-334	63633	63266	62733	62366	61833	63000	62100	190	18800	500	47800	100	1	37999178	23597	12.45	1.35	12	0.01	4986.00	46149.00	66000	20241108	-5.91	53000	20240118	17.17	66000	-5.91	20241108	53000	17.17	20240118	66000	-5.91	20241108	53000	17.17	20240118	0.01	N	012750	500	189 억	21138468	N	N	248	N	N
41	20241224	090310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62300	-600	5	-0.95	34070400	544	1.43	63000	63000	62300	81700	44100	62900	62629.41	55.63	0	-80	63633	63266	62733	62366	61833	63000	62100	190	18800	500	47800	100	1	37999178	23673	12.49	1.35	12	0.00	4986.00	46149.00	66000	20241108	-5.61	53000	20240118	17.55	66000	-5.61	20241108	53000	17.55	20240118	66000	-5.61	20241108	53000	17.55	20240118	0.01	N	012750	500	189 억	21138468	N	N	248	N	N
42	20241223	160307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62900	-100	5	-0.16	1767886500	28159	75.52	63000	63100	62200	81900	44100	63000	62782.29	55.67	-2262	-7174	64133	63566	62933	62366	61733	63850	62650	190	18900	500	47880	100	1	37999178	23901	12.62	1.36	12	0.07	4986.00	46149.00	66000	20241108	-4.70	53000	20240118	18.68	66000	-4.70	20241108	53000	18.68	20240118	66000	-4.70	20241108	53000	18.68	20240118	0.01	N	012750	500	189 억	21156026	N	N	248	N	N
43	20241223	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62800	-200	5	-0.32	1474924700	23501	63.03	63000	63100	62200	81900	44100	63000	62760.08	55.67	-2262	-7823	64133	63566	62933	62366	61733	63850	62650	190	18900	500	47880	100	1	37999178	23863	12.60	1.36	12	0.06	4986.00	46149.00	66000	20241108	-4.85	53000	20240118	18.49	66000	-4.85	20241108	53000	18.49	20240118	66000	-4.85	20241108	53000	18.49	20240118	0.01	N	012750	500	189 억	21156026	N	N	164	N	N
44	20241223	140306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62700	-300	5	-0.48	1140064900	18173	48.74	63000	63100	62200	81900	44100	63000	62734.00	55.67	-2262	-7128	64133	63566	62933	62366	61733	63850	62650	190	18900	500	47880	100	1	37999178	23825	12.58	1.36	12	0.05	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21156026	N	N	164	N	N
45	20241223	130308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62900	-100	5	-0.16	852768100	13599	36.47	63000	63100	62200	81900	44100	63000	62708.15	55.67	-2262	-5617	64133	63566	62933	62366	61733	63850	62650	190	18900	500	47880	100	1	37999178	23901	12.62	1.36	12	0.04	4986.00	46149.00	66000	20241108	-4.70	53000	20240118	18.68	66000	-4.70	20241108	53000	18.68	20240118	66000	-4.70	20241108	53000	18.68	20240118	0.01	N	012750	500	189 억	21156026	N	N	164	N	N
46	20241223	120307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63000	0	3	0.00	638465700	10196	27.34	63000	63100	62200	81900	44100	63000	62619.23	55.67	-2262	-4179	64133	63566	62933	62366	61733	63850	62650	190	18900	500	47880	100	1	37999178	23939	12.64	1.37	12	0.03	4986.00	46149.00	66000	20241108	-4.55	53000	20240118	18.87	66000	-4.55	20241108	53000	18.87	20240118	66000	-4.55	20241108	53000	18.87	20240118	0.01	N	012750	500	189 억	21156026	N	N	164	N	N
47	20241223	110307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62300	-700	5	-1.11	328886300	5259	14.10	63000	63100	62200	81900	44100	63000	62537.80	55.67	-2262	-2535	64133	63566	62933	62366	61733	63850	62650	190	18900	500	47880	100	1	37999178	23673	12.49	1.35	12	0.01	4986.00	46149.00	66000	20241108	-5.61	53000	20240118	17.55	66000	-5.61	20241108	53000	17.55	20240118	66000	-5.61	20241108	53000	17.55	20240118	0.01	N	012750	500	189 억	21156026	N	N	164	N	N
48	20241223	100307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62300	-700	5	-1.11	225361100	3600	9.65	63000	63100	62200	81900	44100	63000	62600.31	55.67	-2262	-1988	64133	63566	62933	62366	61733	63850	62650	190	18900	500	47880	100	1	37999178	23673	12.49	1.35	12	0.01	4986.00	46149.00	66000	20241108	-5.61	53000	20240118	17.55	66000	-5.61	20241108	53000	17.55	20240118	66000	-5.61	20241108	53000	17.55	20240118	0.01	N	012750	500	189 억	21156026	N	N	164	N	N
49	20241223	090307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62800	-200	5	-0.32	85552800	1362	3.65	63000	63100	62300	81900	44100	63000	62814.10	55.67	-2262	-605	64133	63566	62933	62366	61733	63850	62650	190	18900	500	47880	100	1	37999178	23863	12.60	1.36	12	0.00	4986.00	46149.00	66000	20241108	-4.85	53000	20240118	18.49	66000	-4.85	20241108	53000	18.49	20240118	66000	-4.85	20241108	53000	18.49	20240118	0.01	N	012750	500	189 억	21156026	N	N	164	N	N
50	20241220	160306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63000	500	2	0.80	2344965800	37283	89.88	62300	63500	62300	81200	43800	62500	62896.38	55.65	0	1859	64566	63532	62766	61732	60966	64050	62250	190	18700	500	47500	100	1	37999178	23939	12.64	1.37	12	0.10	4986.00	46149.00	66000	20241108	-4.55	53000	20240118	18.87	66000	-4.55	20241108	53000	18.87	20240118	66000	-4.55	20241108	53000	18.87	20240118	0.01	N	012750	500	189 억	21146720	N	N	164	N	N
51	20241220	150306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62500	0	3	0.00	1516525900	24119	58.15	62300	63500	62300	81200	43800	62500	62876.81	55.65	0	-998	64566	63532	62766	61732	60966	64050	62250	190	18700	500	47500	100	1	37999178	23749	12.54	1.35	12	0.06	4986.00	46149.00	66000	20241108	-5.30	53000	20240118	17.92	66000	-5.30	20241108	53000	17.92	20240118	66000	-5.30	20241108	53000	17.92	20240118	0.01	N	012750	500	189 억	21146720	N	N	130	N	N
52	20241220	140306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62900	400	2	0.64	1144492200	18201	43.88	62300	63500	62300	81200	43800	62500	62880.73	55.65	0	-1624	64566	63532	62766	61732	60966	64050	62250	190	18700	500	47500	100	1	37999178	23901	12.62	1.36	12	0.05	4986.00	46149.00	66000	20241108	-4.70	53000	20240118	18.68	66000	-4.70	20241108	53000	18.68	20240118	66000	-4.70	20241108	53000	18.68	20240118	0.01	N	012750	500	189 억	21146720	N	N	130	N	N
53	20241220	130306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62800	300	2	0.48	915676400	14557	35.09	62300	63500	62300	81200	43800	62500	62902.82	55.65	0	-958	64566	63532	62766	61732	60966	64050	62250	190	18700	500	47500	100	1	37999178	23863	12.60	1.36	12	0.04	4986.00	46149.00	66000	20241108	-4.85	53000	20240118	18.49	66000	-4.85	20241108	53000	18.49	20240118	66000	-4.85	20241108	53000	18.49	20240118	0.01	N	012750	500	189 억	21146720	N	N	130	N	N
54	20241220	120305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63000	500	2	0.80	692590600	11014	26.55	62300	63500	62300	81200	43800	62500	62882.75	55.65	0	-1525	64566	63532	62766	61732	60966	64050	62250	190	18700	500	47500	100	1	37999178	23939	12.64	1.37	12	0.03	4986.00	46149.00	66000	20241108	-4.55	53000	20240118	18.87	66000	-4.55	20241108	53000	18.87	20240118	66000	-4.55	20241108	53000	18.87	20240118	0.01	N	012750	500	189 억	21146720	N	N	130	N	N
55	20241220	110304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62800	300	2	0.48	563145300	8956	21.59	62300	63500	62300	81200	43800	62500	62879.11	55.65	0	-1386	64566	63532	62766	61732	60966	64050	62250	190	18700	500	47500	100	1	37999178	23863	12.60	1.36	12	0.02	4986.00	46149.00	66000	20241108	-4.85	53000	20240118	18.49	66000	-4.85	20241108	53000	18.49	20240118	66000	-4.85	20241108	53000	18.49	20240118	0.01	N	012750	500	189 억	21146720	N	N	130	N	N
56	20241220	100305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63000	500	2	0.80	401323100	6377	15.37	62300	63500	62300	81200	43800	62500	62932.90	55.65	0	-480	64566	63532	62766	61732	60966	64050	62250	190	18700	500	47500	100	1	37999178	23939	12.64	1.37	12	0.02	4986.00	46149.00	66000	20241108	-4.55	53000	20240118	18.87	66000	-4.55	20241108	53000	18.87	20240118	66000	-4.55	20241108	53000	18.87	20240118	0.01	N	012750	500	189 억	21146720	N	N	130	N	N
57	20241220	090306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63100	600	2	0.96	91329000	1454	3.51	62300	63500	62300	81200	43800	62500	62812.24	55.65	0	-125	64566	63532	62766	61732	60966	64050	62250	190	18700	500	47500	100	1	37999178	23977	12.66	1.37	12	0.00	4986.00	46149.00	66000	20241108	-4.39	53000	20240118	19.06	66000	-4.39	20241108	53000	19.06	20240118	66000	-4.39	20241108	53000	19.06	20240118	0.01	N	012750	500	189 억	21146720	N	N	130	N	N
58	20241219	160306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62500	-1200	5	-1.88	2609682200	41476	154.40	62100	63800	62000	82800	44600	63700	62921.13	55.64	0	-3723	65166	64432	63766	63032	62366	64100	62700	190	19100	500	48410	100	1	37999178	23749	12.54	1.35	12	0.11	4986.00	46149.00	66000	20241108	-5.30	53000	20240118	17.92	66000	-5.30	20241108	53000	17.92	20240118	66000	-5.30	20241108	53000	17.92	20240118	0.01	N	012750	500	189 억	21143196	N	N	130	N	N
59	20241219	150304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62700	-1000	5	-1.57	2037016100	32317	120.30	62100	63800	62000	82800	44600	63700	63032.34	55.64	0	-323	65166	64432	63766	63032	62366	64100	62700	190	19100	500	48410	100	1	37999178	23825	12.58	1.36	12	0.09	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21143196	N	N	281	N	N
60	20241219	140305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62800	-900	5	-1.41	1601091800	25362	94.41	62100	63800	62000	82800	44600	63700	63129.56	55.64	0	1387	65166	64432	63766	63032	62366	64100	62700	190	19100	500	48410	100	1	37999178	23863	12.60	1.36	12	0.07	4986.00	46149.00	66000	20241108	-4.85	53000	20240118	18.49	66000	-4.85	20241108	53000	18.49	20240118	66000	-4.85	20241108	53000	18.49	20240118	0.01	N	012750	500	189 억	21143196	N	N	281	N	N
61	20241219	130304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62800	-900	5	-1.41	1351109400	21383	79.60	62100	63800	62000	82800	44600	63700	63186.15	55.64	0	2281	65166	64432	63766	63032	62366	64100	62700	190	19100	500	48410	100	1	37999178	23863	12.60	1.36	12	0.06	4986.00	46149.00	66000	20241108	-4.85	53000	20240118	18.49	66000	-4.85	20241108	53000	18.49	20240118	66000	-4.85	20241108	53000	18.49	20240118	0.01	N	012750	500	189 억	21143196	N	N	281	N	N
62	20241219	120305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63000	-700	5	-1.10	1160820800	18357	68.34	62100	63800	62000	82800	44600	63700	63235.87	55.64	0	1960	65166	64432	63766	63032	62366	64100	62700	190	19100	500	48410	100	1	37999178	23939	12.64	1.37	12	0.05	4986.00	46149.00	66000	20241108	-4.55	53000	20240118	18.87	66000	-4.55	20241108	53000	18.87	20240118	66000	-4.55	20241108	53000	18.87	20240118	0.01	N	012750	500	189 억	21143196	N	N	281	N	N
63	20241219	110305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63300	-400	5	-0.63	922980400	14588	54.31	62100	63800	62000	82800	44600	63700	63269.84	55.64	0	2276	65166	64432	63766	63032	62366	64100	62700	190	19100	500	48410	100	1	37999178	24053	12.70	1.37	12	0.04	4986.00	46149.00	66000	20241108	-4.09	53000	20240118	19.43	66000	-4.09	20241108	53000	19.43	20240118	66000	-4.09	20241108	53000	19.43	20240118	0.01	N	012750	500	189 억	21143196	N	N	281	N	N
64	20241219	100305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63300	-400	5	-0.63	702592600	11103	41.33	62100	63800	62000	82800	44600	63700	63279.53	55.64	0	2337	65166	64432	63766	63032	62366	64100	62700	190	19100	500	48410	100	1	37999178	24053	12.70	1.37	12	0.03	4986.00	46149.00	66000	20241108	-4.09	53000	20240118	19.43	66000	-4.09	20241108	53000	19.43	20240118	66000	-4.09	20241108	53000	19.43	20240118	0.01	N	012750	500	189 억	21143196	N	N	281	N	N
65	20241219	090305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62700	-1000	5	-1.57	69825900	1120	4.17	62100	63500	62000	82800	44600	63700	62344.55	55.64	0	-63	65166	64432	63766	63032	62366	64100	62700	190	19100	500	48410	100	1	37999178	23825	12.58	1.36	12	0.00	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21143196	N	N	281	N	N
66	20241218	160304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63700	-600	5	-0.93	1709163000	26861	81.48	64500	64500	63100	83500	45100	64300	63629.91	55.67	0	-2591	65566	64932	64066	63432	62566	65250	63750	190	19200	500	48860	100	1	37999178	24205	12.78	1.38	12	0.07	4986.00	46149.00	66000	20241108	-3.48	53000	20240118	20.19	66000	-3.48	20241108	53000	20.19	20240118	66000	-3.48	20241108	53000	20.19	20240118	0.01	N	012750	500	189 억	21154868	N	N	281	N	N
67	20241218	150305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	64000	-300	5	-0.47	1396481500	21960	66.61	64500	64500	63100	83500	45100	64300	63592.05	55.67	0	-2407	65566	64932	64066	63432	62566	65250	63750	190	19200	500	48860	100	1	37999178	24319	12.84	1.39	12	0.06	4986.00	46149.00	66000	20241108	-3.03	53000	20240118	20.75	66000	-3.03	20241108	53000	20.75	20240118	66000	-3.03	20241108	53000	20.75	20240118	0.01	N	012750	500	189 억	21154868	N	N	348	N	N
68	20241218	140304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63400	-900	5	-1.40	1037257800	16314	49.48	64500	64500	63100	83500	45100	64300	63580.84	55.67	0	-2613	65566	64932	64066	63432	62566	65250	63750	190	19200	500	48860	100	1	37999178	24091	12.72	1.37	12	0.04	4986.00	46149.00	66000	20241108	-3.94	53000	20240118	19.62	66000	-3.94	20241108	53000	19.62	20240118	66000	-3.94	20241108	53000	19.62	20240118	0.01	N	012750	500	189 억	21154868	N	N	348	N	N
69	20241218	130304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63600	-700	5	-1.09	711048800	11165	33.87	64500	64500	63300	83500	45100	64300	63685.52	55.67	0	-804	65566	64932	64066	63432	62566	65250	63750	190	19200	500	48860	100	1	37999178	24167	12.76	1.38	12	0.03	4986.00	46149.00	66000	20241108	-3.64	53000	20240118	20.00	66000	-3.64	20241108	53000	20.00	20240118	66000	-3.64	20241108	53000	20.00	20240118	0.01	N	012750	500	189 억	21154868	N	N	348	N	N
70	20241218	120306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63700	-600	5	-0.93	560614000	8798	26.69	64500	64500	63300	83500	45100	64300	63720.62	55.67	0	-684	65566	64932	64066	63432	62566	65250	63750	190	19200	500	48860	100	1	37999178	24205	12.78	1.38	12	0.02	4986.00	46149.00	66000	20241108	-3.48	53000	20240118	20.19	66000	-3.48	20241108	53000	20.19	20240118	66000	-3.48	20241108	53000	20.19	20240118	0.01	N	012750	500	189 억	21154868	N	N	348	N	N
71	20241218	110304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63700	-600	5	-0.93	434208600	6812	20.66	64500	64500	63300	83500	45100	64300	63741.72	55.67	0	-459	65566	64932	64066	63432	62566	65250	63750	190	19200	500	48860	100	1	37999178	24205	12.78	1.38	12	0.02	4986.00	46149.00	66000	20241108	-3.48	53000	20240118	20.19	66000	-3.48	20241108	53000	20.19	20240118	66000	-3.48	20241108	53000	20.19	20240118	0.01	N	012750	500	189 억	21154868	N	N	348	N	N
72	20241218	100305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	63500	-800	5	-1.24	266521400	4176	12.67	64500	64500	63300	83500	45100	64300	63822.17	55.67	0	-144	65566	64932	64066	63432	62566	65250	63750	190	19200	500	48860	100	1	37999178	24129	12.74	1.38	12	0.01	4986.00	46149.00	66000	20241108	-3.79	53000	20240118	19.81	66000	-3.79	20241108	53000	19.81	20240118	66000	-3.79	20241108	53000	19.81	20240118	0.01	N	012750	500	189 억	21154868	N	N	348	N	N
73	20241218	090305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	64300	0	3	0.00	56628600	880	2.67	64500	64500	64200	83500	45100	64300	64350.68	55.67	0	-62	65566	64932	64066	63432	62566	65250	63750	190	19200	500	48860	100	1	37999178	24433	12.90	1.39	12	0.00	4986.00	46149.00	66000	20241108	-2.58	53000	20240118	21.32	66000	-2.58	20241108	53000	21.32	20240118	66000	-2.58	20241108	53000	21.32	20240118	0.01	N	012750	500	189 억	21154868	N	N	348	N	N
74	20241217	160303	55	30.00	KOSPI200		N	N	N	Y	40	N	64300	1000	2	1.58	2117072400	32966	180.49	63300	64700	63200	82200	44400	63300	64219.88	55.68	0	7299	65433	64366	63833	62766	62233	64100	62500	190	18900	500	48100	100	1	37999178	24433	12.90	1.39	12	0.09	4986.00	46149.00	66000	20241108	-2.58	53000	20240118	21.32	66000	-2.58	20241108	53000	21.32	20240118	66000	-2.58	20241108	53000	21.32	20240118	0.01	N	012750	500	189 억	21159206	N	N	348	N	N
75	20241217	150304	55	30.00	KOSPI200		N	N	N	Y	40	N	64100	800	2	1.26	1719561500	26775	146.59	63300	64700	63200	82200	44400	63300	64222.65	55.68	0	6918	65433	64366	63833	62766	62233	64100	62500	190	18900	500	48100	100	1	37999178	24357	12.86	1.39	12	0.07	4986.00	46149.00	66000	20241108	-2.88	53000	20240118	20.94	66000	-2.88	20241108	53000	20.94	20240118	66000	-2.88	20241108	53000	20.94	20240118	0.01	N	012750	500	189 억	21159206	N	N	133	N	N
76	20241217	140305	55	30.00	KOSPI200		N	N	N	Y	40	N	64100	800	2	1.26	1377495900	21431	117.33	63300	64700	63200	82200	44400	63300	64275.86	55.68	0	6674	65433	64366	63833	62766	62233	64100	62500	190	18900	500	48100	100	1	37999178	24357	12.86	1.39	12	0.06	4986.00	46149.00	66000	20241108	-2.88	53000	20240118	20.94	66000	-2.88	20241108	53000	20.94	20240118	66000	-2.88	20241108	53000	20.94	20240118	0.01	N	012750	500	189 억	21159206	N	N	133	N	N
77	20241217	130300	55	30.00	KOSPI200		N	N	N	Y	40	N	64300	1000	2	1.58	1121626400	17447	95.52	63300	64700	63200	82200	44400	63300	64287.64	55.68	0	6642	65433	64366	63833	62766	62233	64100	62500	190	18900	500	48100	100	1	37999178	24433	12.90	1.39	12	0.05	4986.00	46149.00	66000	20241108	-2.58	53000	20240118	21.32	66000	-2.58	20241108	53000	21.32	20240118	66000	-2.58	20241108	53000	21.32	20240118	0.01	N	012750	500	189 억	21159206	N	N	133	N	N
78	20241217	120304	55	30.00	KOSPI200		N	N	N	Y	40	N	64300	1000	2	1.58	886764400	13794	75.52	63300	64700	63200	82200	44400	63300	64286.24	55.68	0	5826	65433	64366	63833	62766	62233	64100	62500	190	18900	500	48100	100	1	37999178	24433	12.90	1.39	12	0.04	4986.00	46149.00	66000	20241108	-2.58	53000	20240118	21.32	66000	-2.58	20241108	53000	21.32	20240118	66000	-2.58	20241108	53000	21.32	20240118	0.01	N	012750	500	189 억	21159206	N	N	133	N	N
79	20241217	110303	55	30.00	KOSPI200		N	N	N	Y	40	N	64400	1100	2	1.74	613428000	9550	52.29	63300	64700	63200	82200	44400	63300	64233.30	55.68	0	4263	65433	64366	63833	62766	62233	64100	62500	190	18900	500	48100	100	1	37999178	24471	12.92	1.40	12	0.03	4986.00	46149.00	66000	20241108	-2.42	53000	20240118	21.51	66000	-2.42	20241108	53000	21.51	20240118	66000	-2.42	20241108	53000	21.51	20240118	0.01	N	012750	500	189 억	21159206	N	N	133	N	N
80	20241217	100301	55	30.00	KOSPI200		N	N	N	Y	40	N	64500	1200	2	1.90	303575900	4738	25.94	63300	64500	63200	82200	44400	63300	64072.58	55.68	0	2473	65433	64366	63833	62766	62233	64100	62500	190	18900	500	48100	100	1	37999178	24509	12.94	1.40	12	0.01	4986.00	46149.00	66000	20241108	-2.27	53000	20240118	21.70	66000	-2.27	20241108	53000	21.70	20240118	66000	-2.27	20241108	53000	21.70	20240118	0.01	N	012750	500	189 억	21159206	N	N	133	N	N
81	20241217	090303	55	30.00	KOSPI200		N	N	N	Y	40	N	64000	700	2	1.11	23881600	377	2.06	63300	64000	63200	82200	44400	63300	63346.42	55.68	0	184	65433	64366	63833	62766	62233	64100	62500	190	18900	500	48100	100	1	37999178	24319	12.84	1.39	12	0.00	4986.00	46149.00	66000	20241108	-3.03	53000	20240118	20.75	66000	-3.03	20241108	53000	20.75	20240118	66000	-3.03	20241108	53000	20.75	20240118	0.01	N	012750	500	189 억	21159206	N	N	133	N	N
82	20241216	160303	55	30.00	KOSPI200		N	N	N	Y	40	N	63300	-1400	5	-2.16	1167153400	18250	37.48	64000	64900	63300	84100	45300	64700	63954.94	55.70	0	-3529	67033	65866	63933	62766	60833	66450	63350	190	19400	500	49170	100	1	37999178	24053	12.70	1.37	12	0.05	4986.00	46149.00	66000	20241108	-4.09	53000	20240118	19.43	66000	-4.09	20241108	53000	19.43	20240118	66000	-4.09	20241108	53000	19.43	20240118	0.01	N	012750	500	189 억	21164742	N	N	133	N	N
83	20241216	150303	55	30.00	KOSPI200		N	N	N	Y	40	N	63700	-1000	5	-1.55	955250800	14905	30.61	64000	64900	63500	84100	45300	64700	64089.29	55.70	0	-2471	67033	65866	63933	62766	60833	66450	63350	190	19400	500	49170	100	1	37999178	24205	12.78	1.38	12	0.04	4986.00	46149.00	66000	20241108	-3.48	53000	20240118	20.19	66000	-3.48	20241108	53000	20.19	20240118	66000	-3.48	20241108	53000	20.19	20240118	0.01	N	012750	500	189 억	21164742	N	N	650	N	N
84	20241216	140302	55	30.00	KOSPI200		N	N	N	Y	40	N	63700	-1000	5	-1.55	803003200	12514	25.70	64000	64900	63700	84100	45300	64700	64168.39	55.70	0	-1390	67033	65866	63933	62766	60833	66450	63350	190	19400	500	49170	100	1	37999178	24205	12.78	1.38	12	0.03	4986.00	46149.00	66000	20241108	-3.48	53000	20240118	20.19	66000	-3.48	20241108	53000	20.19	20240118	66000	-3.48	20241108	53000	20.19	20240118	0.01	N	012750	500	189 억	21164742	N	N	650	N	N
85	20241216	130304	55	30.00	KOSPI200		N	N	N	Y	40	N	64100	-600	5	-0.93	702010500	10932	22.45	64000	64900	63700	84100	45300	64700	64216.11	55.70	0	-941	67033	65866	63933	62766	60833	66450	63350	190	19400	500	49170	100	1	37999178	24357	12.86	1.39	12	0.03	4986.00	46149.00	66000	20241108	-2.88	53000	20240118	20.94	66000	-2.88	20241108	53000	20.94	20240118	66000	-2.88	20241108	53000	20.94	20240118	0.01	N	012750	500	189 억	21164742	N	N	650	N	N
86	20241216	120304	55	30.00	KOSPI200		N	N	N	Y	40	N	64100	-600	5	-0.93	558296300	8688	17.84	64000	64900	63700	84100	45300	64700	64260.62	55.70	0	-733	67033	65866	63933	62766	60833	66450	63350	190	19400	500	49170	100	1	37999178	24357	12.86	1.39	12	0.02	4986.00	46149.00	66000	20241108	-2.88	53000	20240118	20.94	66000	-2.88	20241108	53000	20.94	20240118	66000	-2.88	20241108	53000	20.94	20240118	0.01	N	012750	500	189 억	21164742	N	N	650	N	N
87	20241216	110303	55	30.00	KOSPI200		N	N	N	Y	40	N	64100	-600	5	-0.93	462435000	7191	14.77	64000	64900	63700	84100	45300	64700	64307.47	55.70	0	-691	67033	65866	63933	62766	60833	66450	63350	190	19400	500	49170	100	1	37999178	24357	12.86	1.39	12	0.02	4986.00	46149.00	66000	20241108	-2.88	53000	20240118	20.94	66000	-2.88	20241108	53000	20.94	20240118	66000	-2.88	20241108	53000	20.94	20240118	0.01	N	012750	500	189 억	21164742	N	N	650	N	N
88	20241216	100303	55	30.00	KOSPI200		N	N	N	Y	40	N	64400	-300	5	-0.46	294982200	4578	9.40	64000	64900	64000	84100	45300	64700	64434.73	55.70	0	-631	67033	65866	63933	62766	60833	66450	63350	190	19400	500	49170	100	1	37999178	24471	12.92	1.40	12	0.01	4986.00	46149.00	66000	20241108	-2.42	53000	20240118	21.51	66000	-2.42	20241108	53000	21.51	20240118	66000	-2.42	20241108	53000	21.51	20240118	0.01	N	012750	500	189 억	21164742	N	N	650	N	N
89	20241216	090303	55	30.00	KOSPI200		N	N	N	Y	40	N	64500	-200	5	-0.31	39869600	622	1.28	64000	64900	64000	84100	45300	64700	64099.04	55.70	0	-154	67033	65866	63933	62766	60833	66450	63350	190	19400	500	49170	100	1	37999178	24509	12.94	1.40	12	0.00	4986.00	46149.00	66000	20241108	-2.27	53000	20240118	21.70	66000	-2.27	20241108	53000	21.70	20240118	66000	-2.27	20241108	53000	21.70	20240118	0.01	N	012750	500	189 억	21164742	N	N	650	N	N
90	20241213	160257	55	30.00	KOSPI200		N	N	N	Y	40	N	64700	2300	2	3.69	3133358300	48683	51.23	62000	65100	62000	81100	43700	62400	64362.24	55.69	0	16702	65066	63732	63066	61732	61066	63400	61400	190	18700	500	47420	100	1	37999178	24585	12.98	1.40	12	0.13	4986.00	46149.00	66000	20241108	-1.97	53000	20240118	22.08	66000	-1.97	20241108	53000	22.08	20240118	66000	-1.97	20241108	53000	22.08	20240118	0.01	N	012750	500	189 억	21163198	N	N	622	N	N
91	20241213	150302	55	30.00	KOSPI200		N	N	N	Y	40	N	65000	2600	2	4.17	2415780800	37611	39.58	62000	65000	62000	81100	43700	62400	64230.70	55.69	0	14347	65066	63732	63066	61732	61066	63400	61400	190	18700	500	47420	100	1	37999178	24699	13.04	1.41	12	0.10	4986.00	46149.00	66000	20241108	-1.52	53000	20240118	22.64	66000	-1.52	20241108	53000	22.64	20240118	66000	-1.52	20241108	53000	22.64	20240118	0.01	N	012750	500	189 억	21163198	N	N	799	N	N
92	20241213	140304	55	30.00	KOSPI200		N	N	N	Y	40	N	64500	2100	2	3.37	1920709700	29957	31.52	62000	64900	62000	81100	43700	62400	64115.56	55.69	0	10441	65066	63732	63066	61732	61066	63400	61400	190	18700	500	47420	100	1	37999178	24509	12.94	1.40	12	0.08	4986.00	46149.00	66000	20241108	-2.27	53000	20240118	21.70	66000	-2.27	20241108	53000	21.70	20240118	66000	-2.27	20241108	53000	21.70	20240118	0.01	N	012750	500	189 억	21163198	N	N	799	N	N
93	20241213	130303	55	30.00	KOSPI200		N	N	N	Y	40	N	64900	2500	2	4.01	1574244100	24601	25.89	62000	64900	62000	81100	43700	62400	63991.06	55.69	0	7833	65066	63732	63066	61732	61066	63400	61400	190	18700	500	47420	100	1	37999178	24661	13.02	1.41	12	0.06	4986.00	46149.00	66000	20241108	-1.67	53000	20240118	22.45	66000	-1.67	20241108	53000	22.45	20240118	66000	-1.67	20241108	53000	22.45	20240118	0.01	N	012750	500	189 억	21163198	N	N	799	N	N
94	20241213	120304	55	30.00	KOSPI200		N	N	N	Y	40	N	64600	2200	2	3.53	1238351700	19410	20.42	62000	64600	62000	81100	43700	62400	63799.68	55.69	0	5258	65066	63732	63066	61732	61066	63400	61400	190	18700	500	47420	100	1	37999178	24547	12.96	1.40	12	0.05	4986.00	46149.00	66000	20241108	-2.12	53000	20240118	21.89	66000	-2.12	20241108	53000	21.89	20240118	66000	-2.12	20241108	53000	21.89	20240118	0.01	N	012750	500	189 억	21163198	N	N	799	N	N
95	20241213	110303	55	30.00	KOSPI200		N	N	N	Y	40	N	64200	1800	2	2.88	856038000	13470	14.17	62000	64400	62000	81100	43700	62400	63551.45	55.69	0	1999	65066	63732	63066	61732	61066	63400	61400	190	18700	500	47420	100	1	37999178	24395	12.88	1.39	12	0.04	4986.00	46149.00	66000	20241108	-2.73	53000	20240118	21.13	66000	-2.73	20241108	53000	21.13	20240118	66000	-2.73	20241108	53000	21.13	20240118	0.01	N	012750	500	189 억	21163198	N	N	799	N	N
96	20241213	100302	55	30.00	KOSPI200		N	N	N	Y	40	N	63800	1400	2	2.24	508373000	8022	8.44	62000	64300	62000	81100	43700	62400	63372.35	55.69	0	614	65066	63732	63066	61732	61066	63400	61400	190	18700	500	47420	100	1	37999178	24243	12.80	1.38	12	0.02	4986.00	46149.00	66000	20241108	-3.33	53000	20240118	20.38	66000	-3.33	20241108	53000	20.38	20240118	66000	-3.33	20241108	53000	20.38	20240118	0.01	N	012750	500	189 억	21163198	N	N	799	N	N
97	20241213	090302	55	30.00	KOSPI200		N	N	N	Y	40	N	63200	800	2	1.28	64454100	1027	1.08	62000	63200	62000	81100	43700	62400	62759.59	55.69	0	70	65066	63732	63066	61732	61066	63400	61400	190	18700	500	47420	100	1	37999178	24015	12.68	1.37	12	0.00	4986.00	46149.00	66000	20241108	-4.24	53000	20240118	19.25	66000	-4.24	20241108	53000	19.25	20240118	66000	-4.24	20241108	53000	19.25	20240118	0.01	N	012750	500	189 억	21163198	N	N	799	N	N
98	20241212	160302	55	30.00	KOSPI200		N	N	N	Y	40	N	62400	-300	5	-0.48	5971250800	94989	287.12	63300	64400	62400	81500	43900	62700	62862.71	55.64	0	15296	64766	63732	62166	61132	59566	64250	61650	190	18800	500	47650	100	1	37999178	23711	12.52	1.35	12	0.25	4986.00	46149.00	66000	20241108	-5.45	53000	20240118	17.74	66000	-5.45	20241108	53000	17.74	20240118	66000	-5.45	20241108	53000	17.74	20240118	0.01	N	012750	500	189 억	21143024	N	N	784	N	N
99	20241212	150302	55	30.00	KOSPI200		N	N	N	Y	40	N	62900	200	2	0.32	2704622600	42667	128.97	63300	64400	62400	81500	43900	62700	63389.10	55.64	0	6006	64766	63732	62166	61132	59566	64250	61650	190	18800	500	47650	100	1	37999178	23901	12.62	1.36	12	0.11	4986.00	46149.00	66000	20241108	-4.70	53000	20240118	18.68	66000	-4.70	20241108	53000	18.68	20240118	66000	-4.70	20241108	53000	18.68	20240118	0.01	N	012750	500	189 억	21143024	N	N	37	N	N
100	20241212	140302	55	30.00	KOSPI200		N	N	N	Y	40	N	62600	-100	5	-0.16	2234402700	35182	106.34	63300	64400	62500	81500	43900	62700	63509.83	55.64	0	5903	64766	63732	62166	61132	59566	64250	61650	190	18800	500	47650	100	1	37999178	23787	12.56	1.36	12	0.09	4986.00	46149.00	66000	20241108	-5.15	53000	20240118	18.11	66000	-5.15	20241108	53000	18.11	20240118	66000	-5.15	20241108	53000	18.11	20240118	0.01	N	012750	500	189 억	21143024	N	N	37	N	N
101	20241212	130301	55	30.00	KOSPI200		N	N	N	Y	40	N	62800	100	2	0.16	2060125300	32404	97.95	63300	64400	62600	81500	43900	62700	63576.27	55.64	0	6766	64766	63732	62166	61132	59566	64250	61650	190	18800	500	47650	100	1	37999178	23863	12.60	1.36	12	0.09	4986.00	46149.00	66000	20241108	-4.85	53000	20240118	18.49	66000	-4.85	20241108	53000	18.49	20240118	66000	-4.85	20241108	53000	18.49	20240118	0.01	N	012750	500	189 억	21143024	N	N	37	N	N
102	20241212	120259	55	30.00	KOSPI200		N	N	N	Y	40	N	62900	200	2	0.32	1905657500	29943	90.51	63300	64400	62700	81500	43900	62700	63642.84	55.64	0	6742	64766	63732	62166	61132	59566	64250	61650	190	18800	500	47650	100	1	37999178	23901	12.62	1.36	12	0.08	4986.00	46149.00	66000	20241108	-4.70	53000	20240118	18.68	66000	-4.70	20241108	53000	18.68	20240118	66000	-4.70	20241108	53000	18.68	20240118	0.01	N	012750	500	189 억	21143024	N	N	37	N	N
103	20241212	110300	55	30.00	KOSPI200		N	N	N	Y	40	N	63800	1100	2	1.75	1748911200	27462	83.01	63300	64400	62700	81500	43900	62700	63684.77	55.64	0	6752	64766	63732	62166	61132	59566	64250	61650	190	18800	500	47650	100	1	37999178	24243	12.80	1.38	12	0.07	4986.00	46149.00	66000	20241108	-3.33	53000	20240118	20.38	66000	-3.33	20241108	53000	20.38	20240118	66000	-3.33	20241108	53000	20.38	20240118	0.01	N	012750	500	189 억	21143024	N	N	37	N	N
104	20241212	100259	55	30.00	KOSPI200		N	N	N	Y	40	N	63900	1200	2	1.91	1235184300	19444	58.77	63300	64000	62700	81500	43900	62700	63525.22	55.64	0	2794	64766	63732	62166	61132	59566	64250	61650	190	18800	500	47650	100	1	37999178	24281	12.82	1.38	12	0.05	4986.00	46149.00	66000	20241108	-3.18	53000	20240118	20.57	66000	-3.18	20241108	53000	20.57	20240118	66000	-3.18	20241108	53000	20.57	20240118	0.01	N	012750	500	189 억	21143024	N	N	37	N	N
105	20241212	090301	55	30.00	KOSPI200		N	N	N	Y	40	N	63100	400	2	0.64	161944000	2550	7.71	63300	63900	63100	81500	43900	62700	63507.45	55.64	0	696	64766	63732	62166	61132	59566	64250	61650	190	18800	500	47650	100	1	37999178	23977	12.66	1.37	12	0.01	4986.00	46149.00	66000	20241108	-4.39	53000	20240118	19.06	66000	-4.39	20241108	53000	19.06	20240118	66000	-4.39	20241108	53000	19.06	20240118	0.01	N	012750	500	189 억	21143024	N	N	37	N	N
106	20241211	160259	55	30.00	KOSPI200		N	N	N	Y	40	N	62700	1700	2	2.79	1858612900	29861	56.49	60600	63200	60600	79300	42700	61000	62242.08	55.62	0	3275	63266	62132	61166	60032	59066	61650	59550	190	18300	500	46360	100	1	37999178	23825	12.58	1.36	12	0.08	4986.00	46149.00	66000	20241108	-5.00	53000	20240118	18.30	66000	-5.00	20241108	53000	18.30	20240118	66000	-5.00	20241108	53000	18.30	20240118	0.01	N	012750	500	189 억	21135682	N	N	37	N	N
107	20241211	150224	55	30.00	KOSPI200		N	N	N	Y	40	N	63100	2100	2	3.44	1554572800	25029	47.35	60600	63100	60600	79300	42700	61000	62110.86	55.62	0	3900	63266	62132	61166	60032	59066	61650	59550	190	18300	500	46360	100	1	37999178	23977	12.66	1.37	12	0.07	4986.00	46149.00	66000	20241108	-4.39	53000	20240118	19.06	66000	-4.39	20241108	53000	19.06	20240118	66000	-4.39	20241108	53000	19.06	20240118	0.01	N	012750	500	189 억	21135682	N	N	62	N	N
108	20241211	140301	55	30.00	KOSPI200		N	N	N	Y	40	N	62100	1100	2	1.80	1096697200	17702	33.49	60600	62300	60600	79300	42700	61000	61953.29	55.62	0	4393	63266	62132	61166	60032	59066	61650	59550	190	18300	500	46360	100	1	37999178	23597	12.45	1.35	12	0.05	4986.00	46149.00	66000	20241108	-5.91	53000	20240118	17.17	66000	-5.91	20241108	53000	17.17	20240118	66000	-5.91	20241108	53000	17.17	20240118	0.01	N	012750	500	189 억	21135682	N	N	62	N	N
109	20241211	130301	55	30.00	KOSPI200		N	N	N	Y	40	N	62000	1000	2	1.64	922081400	14883	28.15	60600	62300	60600	79300	42700	61000	61955.35	55.62	0	4534	63266	62132	61166	60032	59066	61650	59550	190	18300	500	46360	100	1	37999178	23559	12.43	1.34	12	0.04	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21135682	N	N	62	N	N
110	20241211	120300	55	30.00	KOSPI200		N	N	N	Y	40	N	62000	1000	2	1.64	757015500	12223	23.12	60600	62300	60600	79300	42700	61000	61933.69	55.62	0	3992	63266	62132	61166	60032	59066	61650	59550	190	18300	500	46360	100	1	37999178	23559	12.43	1.34	12	0.03	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21135682	N	N	62	N	N
111	20241211	110301	55	30.00	KOSPI200		N	N	N	Y	40	N	62000	1000	2	1.64	555221600	8969	16.97	60600	62300	60600	79300	42700	61000	61904.52	55.62	0	3541	63266	62132	61166	60032	59066	61650	59550	190	18300	500	46360	100	1	37999178	23559	12.43	1.34	12	0.02	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21135682	N	N	62	N	N
112	20241211	100301	55	30.00	KOSPI200		N	N	N	Y	40	N	62100	1100	2	1.80	306529800	4960	9.38	60600	62300	60600	79300	42700	61000	61800.36	55.62	0	2081	63266	62132	61166	60032	59066	61650	59550	190	18300	500	46360	100	1	37999178	23597	12.45	1.35	12	0.01	4986.00	46149.00	66000	20241108	-5.91	53000	20240118	17.17	66000	-5.91	20241108	53000	17.17	20240118	66000	-5.91	20241108	53000	17.17	20240118	0.01	N	012750	500	189 억	21135682	N	N	62	N	N
113	20241211	090302	55	30.00	KOSPI200		N	N	N	Y	40	N	61500	500	2	0.82	23467100	385	0.73	60600	61500	60600	79300	42700	61000	60953.51	55.62	0	-72	63266	62132	61166	60032	59066	61650	59550	190	18300	500	46360	100	1	37999178	23369	12.33	1.33	12	0.00	4986.00	46149.00	66000	20241108	-6.82	53000	20240118	16.04	66000	-6.82	20241108	53000	16.04	20240118	66000	-6.82	20241108	53000	16.04	20240118	0.01	N	012750	500	189 억	21135682	N	N	62	N	N
114	20241210	160301	55	30.00	KOSPI200		N	N	N	Y	40	N	61000	-600	5	-0.97	2465973900	40304	103.69	62200	62300	60200	80000	43200	61600	61184.35	55.65	0	-10896	63266	62432	61866	61032	60466	62150	60750	190	18400	500	46810	100	1	37999178	23179	12.23	1.32	12	0.11	4986.00	46149.00	66000	20241108	-7.58	53000	20240118	15.09	66000	-7.58	20241108	53000	15.09	20240118	66000	-7.58	20241108	53000	15.09	20240118	0.01	N	012750	500	189 억	21145487	N	N	62	N	N
115	20241210	150300	55	30.00	KOSPI200		N	N	N	Y	40	N	61300	-300	5	-0.49	2058846400	33644	86.55	62200	62300	60200	80000	43200	61600	61195.05	55.65	0	-9342	63266	62432	61866	61032	60466	62150	60750	190	18400	500	46810	100	1	37999178	23293	12.29	1.33	12	0.09	4986.00	46149.00	66000	20241108	-7.12	53000	20240118	15.66	66000	-7.12	20241108	53000	15.66	20240118	66000	-7.12	20241108	53000	15.66	20240118	0.01	N	012750	500	189 억	21145487	N	N	21	N	N
116	20241210	140300	55	30.00	KOSPI200		N	N	N	Y	40	N	60800	-800	5	-1.30	1632389200	26684	68.65	62200	62300	60200	80000	43200	61600	61174.83	55.65	0	-6324	63266	62432	61866	61032	60466	62150	60750	190	18400	500	46810	100	1	37999178	23104	12.19	1.32	12	0.07	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	66000	-7.88	20241108	53000	14.72	20240118	66000	-7.88	20241108	53000	14.72	20240118	0.01	N	012750	500	189 억	21145487	N	N	21	N	N
117	20241210	130258	55	30.00	KOSPI200		N	N	N	Y	40	N	60400	-1200	5	-1.95	1278466100	20851	53.64	62200	62300	60200	80000	43200	61600	61314.38	55.65	0	-4828	63266	62432	61866	61032	60466	62150	60750	190	18400	500	46810	100	1	37999178	22952	12.11	1.31	12	0.05	4986.00	46149.00	66000	20241108	-8.48	53000	20240118	13.96	66000	-8.48	20241108	53000	13.96	20240118	66000	-8.48	20241108	53000	13.96	20240118	0.01	N	012750	500	189 억	21145487	N	N	21	N	N
118	20241210	120259	55	30.00	KOSPI200		N	N	N	Y	40	N	60800	-800	5	-1.30	989554100	16067	41.33	62200	62300	60600	80000	43200	61600	61589.23	55.65	0	-2588	63266	62432	61866	61032	60466	62150	60750	190	18400	500	46810	100	1	37999178	23104	12.19	1.32	12	0.04	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	66000	-7.88	20241108	53000	14.72	20240118	66000	-7.88	20241108	53000	14.72	20240118	0.01	N	012750	500	189 억	21145487	N	N	21	N	N
119	20241210	110259	55	30.00	KOSPI200		N	N	N	Y	40	N	61300	-300	5	-0.49	616371000	9965	25.64	62200	62300	61200	80000	43200	61600	61853.59	55.65	0	-625	63266	62432	61866	61032	60466	62150	60750	190	18400	500	46810	100	1	37999178	23293	12.29	1.33	12	0.03	4986.00	46149.00	66000	20241108	-7.12	53000	20240118	15.66	66000	-7.12	20241108	53000	15.66	20240118	66000	-7.12	20241108	53000	15.66	20240118	0.01	N	012750	500	189 억	21145487	N	N	21	N	N
120	20241210	100259	55	30.00	KOSPI200		N	N	N	Y	40	N	61800	200	2	0.32	371667800	5998	15.43	62200	62300	61500	80000	43200	61600	61965.29	55.65	0	490	63266	62432	61866	61032	60466	62150	60750	190	18400	500	46810	100	1	37999178	23483	12.39	1.34	12	0.02	4986.00	46149.00	66000	20241108	-6.36	53000	20240118	16.60	66000	-6.36	20241108	53000	16.60	20240118	66000	-6.36	20241108	53000	16.60	20240118	0.01	N	012750	500	189 억	21145487	N	N	21	N	N
121	20241210	090301	55	30.00	KOSPI200		N	N	N	Y	40	N	62000	400	2	0.65	85601500	1377	3.54	62200	62300	61600	80000	43200	61600	62165.21	55.65	0	662	63266	62432	61866	61032	60466	62150	60750	190	18400	500	46810	100	1	37999178	23559	12.43	1.34	12	0.00	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21145487	N	N	21	N	N
122	20241209	160257	55	30.00	KOSPI200		N	N	N	Y	40	N	61600	-400	5	-0.65	2094985100	33821	103.30	62500	62700	61300	80600	43400	62000	61943.32	55.66	0	4846	63800	62900	61700	60800	59600	63350	61250	190	18600	500	47120	100	1	37999178	23407	12.35	1.33	12	0.09	4986.00	46149.00	66000	20241108	-6.67	53000	20240118	16.23	66000	-6.67	20241108	53000	16.23	20240118	66000	-6.67	20241108	53000	16.23	20240118	0.01	N	012750	500	189 억	21150550	N	N	21	N	N
123	20241209	150300	55	30.00	KOSPI200		N	N	N	Y	40	N	61900	-100	5	-0.16	1813326600	29259	89.37	62500	62700	61300	80600	43400	62000	61975.00	55.66	0	5754	63800	62900	61700	60800	59600	63350	61250	190	18600	500	47120	100	1	37999178	23521	12.41	1.34	12	0.08	4986.00	46149.00	66000	20241108	-6.21	53000	20240118	16.79	66000	-6.21	20241108	53000	16.79	20240118	66000	-6.21	20241108	53000	16.79	20240118	0.01	N	012750	500	189 억	21150550	N	N	327	N	N
124	20241209	140300	55	30.00	KOSPI200		N	N	N	Y	40	N	62000	0	3	0.00	1428304300	23047	70.39	62500	62700	61300	80600	43400	62000	61973.55	55.66	0	3985	63800	62900	61700	60800	59600	63350	61250	190	18600	500	47120	100	1	37999178	23559	12.43	1.34	12	0.06	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21150550	N	N	327	N	N
125	20241209	130301	55	30.00	KOSPI200		N	N	N	Y	40	N	61900	-100	5	-0.16	1181184700	19052	58.19	62500	62700	61300	80600	43400	62000	61997.94	55.66	0	3605	63800	62900	61700	60800	59600	63350	61250	190	18600	500	47120	100	1	37999178	23521	12.41	1.34	12	0.05	4986.00	46149.00	66000	20241108	-6.21	53000	20240118	16.79	66000	-6.21	20241108	53000	16.79	20240118	66000	-6.21	20241108	53000	16.79	20240118	0.01	N	012750	500	189 억	21150550	N	N	327	N	N
126	20241209	120259	55	30.00	KOSPI200		N	N	N	Y	40	N	61800	-200	5	-0.32	990973200	15979	48.81	62500	62700	61300	80600	43400	62000	62017.22	55.66	0	2780	63800	62900	61700	60800	59600	63350	61250	190	18600	500	47120	100	1	37999178	23483	12.39	1.34	12	0.04	4986.00	46149.00	66000	20241108	-6.36	53000	20240118	16.60	66000	-6.36	20241108	53000	16.60	20240118	66000	-6.36	20241108	53000	16.60	20240118	0.01	N	012750	500	189 억	21150550	N	N	327	N	N
127	20241209	110300	55	30.00	KOSPI200		N	N	N	Y	40	N	61600	-400	5	-0.65	778901100	12546	38.32	62500	62700	61300	80600	43400	62000	62083.62	55.66	0	1940	63800	62900	61700	60800	59600	63350	61250	190	18600	500	47120	100	1	37999178	23407	12.35	1.33	12	0.03	4986.00	46149.00	66000	20241108	-6.67	53000	20240118	16.23	66000	-6.67	20241108	53000	16.23	20240118	66000	-6.67	20241108	53000	16.23	20240118	0.01	N	012750	500	189 억	21150550	N	N	327	N	N
128	20241209	100259	55	30.00	KOSPI200		N	N	N	Y	40	N	61800	-200	5	-0.32	579029300	9311	28.44	62500	62700	61300	80600	43400	62000	62187.66	55.66	0	1203	63800	62900	61700	60800	59600	63350	61250	190	18600	500	47120	100	1	37999178	23483	12.39	1.34	12	0.02	4986.00	46149.00	66000	20241108	-6.36	53000	20240118	16.60	66000	-6.36	20241108	53000	16.60	20240118	66000	-6.36	20241108	53000	16.60	20240118	0.01	N	012750	500	189 억	21150550	N	N	327	N	N
129	20241209	090258	55	30.00	KOSPI200		N	N	N	Y	40	N	61800	-200	5	-0.32	122279700	1966	6.00	62500	62500	61600	80600	43400	62000	62197.20	55.66	0	531	63800	62900	61700	60800	59600	63350	61250	190	18600	500	47120	100	1	37999178	23483	12.39	1.34	12	0.01	4986.00	46149.00	66000	20241108	-6.36	53000	20240118	16.60	66000	-6.36	20241108	53000	16.60	20240118	66000	-6.36	20241108	53000	16.60	20240118	0.01	N	012750	500	189 억	21150550	N	N	327	N	N
130	20241206	160258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62000	1300	2	2.14	2025717700	32739	83.76	61100	62600	60500	78900	42500	60700	61874.75	55.66	0	7587	61500	61100	60700	60300	59900	61300	60500	190	18200	500	46130	100	1	37999178	23559	12.43	1.34	12	0.09	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21152047	N	N	327	N	N
131	20241206	150258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62400	1700	2	2.80	1690711800	27341	69.95	61100	62600	60500	78900	42500	60700	61837.96	55.66	0	6291	61500	61100	60700	60300	59900	61300	60500	190	18200	500	46130	100	1	37999178	23711	12.52	1.35	12	0.07	4986.00	46149.00	66000	20241108	-5.45	53000	20240118	17.74	66000	-5.45	20241108	53000	17.74	20240118	66000	-5.45	20241108	53000	17.74	20240118	0.01	N	012750	500	189 억	21152047	N	N	194	N	N
132	20241206	140257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61700	1000	2	1.65	1399744100	22660	57.97	61100	62500	60500	78900	42500	60700	61771.58	55.66	0	5877	61500	61100	60700	60300	59900	61300	60500	190	18200	500	46130	100	1	37999178	23445	12.37	1.34	12	0.06	4986.00	46149.00	66000	20241108	-6.52	53000	20240118	16.42	66000	-6.52	20241108	53000	16.42	20240118	66000	-6.52	20241108	53000	16.42	20240118	0.01	N	012750	500	189 억	21152047	N	N	194	N	N
133	20241206	130258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62000	1300	2	2.14	1180560400	19120	48.91	61100	62500	60500	78900	42500	60700	61744.79	55.66	0	5632	61500	61100	60700	60300	59900	61300	60500	190	18200	500	46130	100	1	37999178	23559	12.43	1.34	12	0.05	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21152047	N	N	194	N	N
134	20241206	120256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62100	1400	2	2.31	951262500	15439	39.50	61100	62400	60500	78900	42500	60700	61614.26	55.66	0	4422	61500	61100	60700	60300	59900	61300	60500	190	18200	500	46130	100	1	37999178	23597	12.45	1.35	12	0.04	4986.00	46149.00	66000	20241108	-5.91	53000	20240118	17.17	66000	-5.91	20241108	53000	17.17	20240118	66000	-5.91	20241108	53000	17.17	20240118	0.01	N	012750	500	189 억	21152047	N	N	194	N	N
135	20241206	110258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61400	700	2	1.15	598693400	9752	24.95	61100	62000	60500	78900	42500	60700	61391.86	55.66	0	3649	61500	61100	60700	60300	59900	61300	60500	190	18200	500	46130	100	1	37999178	23331	12.31	1.33	12	0.03	4986.00	46149.00	66000	20241108	-6.97	53000	20240118	15.85	66000	-6.97	20241108	53000	15.85	20240118	66000	-6.97	20241108	53000	15.85	20240118	0.01	N	012750	500	189 억	21152047	N	N	194	N	N
136	20241206	100255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61400	700	2	1.15	219743600	3590	9.18	61100	61500	60500	78900	42500	60700	61209.92	55.66	0	976	61500	61100	60700	60300	59900	61300	60500	190	18200	500	46130	100	1	37999178	23331	12.31	1.33	12	0.01	4986.00	46149.00	66000	20241108	-6.97	53000	20240118	15.85	66000	-6.97	20241108	53000	15.85	20240118	66000	-6.97	20241108	53000	15.85	20240118	0.01	N	012750	500	189 억	21152047	N	N	194	N	N
137	20241206	090257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61100	400	2	0.66	24989900	409	1.05	61100	61200	61000	78900	42500	60700	61100.00	55.66	0	229	61500	61100	60700	60300	59900	61300	60500	190	18200	500	46130	100	1	37999178	23217	12.25	1.32	12	0.00	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	66000	-7.42	20241108	53000	15.28	20240118	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21152047	N	N	194	N	N
138	20241205	160253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60700	0	3	0.00	1488705300	24554	70.97	60500	61100	60300	78900	42500	60700	60629.83	55.67	0	-204	62500	61600	61100	60200	59700	61350	59950	190	18200	500	46130	100	1	37999178	23066	12.17	1.32	12	0.06	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	66000	-8.03	20241108	53000	14.53	20240118	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21153959	N	N	194	N	N
139	20241205	150255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60900	200	2	0.33	1084597600	17901	51.74	60500	60900	60300	78900	42500	60700	60588.66	55.67	0	-1087	62500	61600	61100	60200	59700	61350	59950	190	18200	500	46130	100	1	37999178	23141	12.21	1.32	12	0.05	4986.00	46149.00	66000	20241108	-7.73	53000	20240118	14.91	66000	-7.73	20241108	53000	14.91	20240118	66000	-7.73	20241108	53000	14.91	20240118	0.01	N	012750	500	189 억	21153959	N	N	452	N	N
140	20241205	140254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60700	0	3	0.00	751678200	12411	35.87	60500	60900	60300	78900	42500	60700	60565.48	55.67	0	-1039	62500	61600	61100	60200	59700	61350	59950	190	18200	500	46130	100	1	37999178	23066	12.17	1.32	12	0.03	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	66000	-8.03	20241108	53000	14.53	20240118	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21153959	N	N	452	N	N
141	20241205	130254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60600	-100	5	-0.16	684517900	11303	32.67	60500	60900	60300	78900	42500	60700	60560.73	55.67	0	-1063	62500	61600	61100	60200	59700	61350	59950	190	18200	500	46130	100	1	37999178	23028	12.15	1.31	12	0.03	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	66000	-8.18	20241108	53000	14.34	20240118	66000	-8.18	20241108	53000	14.34	20240118	0.01	N	012750	500	189 억	21153959	N	N	452	N	N
142	20241205	120254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60400	-300	5	-0.49	515417800	8510	24.60	60500	60900	60300	78900	42500	60700	60566.13	55.67	0	-1428	62500	61600	61100	60200	59700	61350	59950	190	18200	500	46130	100	1	37999178	22952	12.11	1.31	12	0.02	4986.00	46149.00	66000	20241108	-8.48	53000	20240118	13.96	66000	-8.48	20241108	53000	13.96	20240118	66000	-8.48	20241108	53000	13.96	20240118	0.01	N	012750	500	189 억	21153959	N	N	452	N	N
143	20241205	110254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60700	0	3	0.00	332123900	5481	15.84	60500	60900	60300	78900	42500	60700	60595.49	55.67	0	-281	62500	61600	61100	60200	59700	61350	59950	190	18200	500	46130	100	1	37999178	23066	12.17	1.32	12	0.01	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	66000	-8.03	20241108	53000	14.53	20240118	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21153959	N	N	452	N	N
144	20241205	100252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60600	-100	5	-0.16	273691800	4518	13.06	60500	60900	60300	78900	42500	60700	60578.09	55.67	0	-284	62500	61600	61100	60200	59700	61350	59950	190	18200	500	46130	100	1	37999178	23028	12.15	1.31	12	0.01	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	66000	-8.18	20241108	53000	14.34	20240118	66000	-8.18	20241108	53000	14.34	20240118	0.01	N	012750	500	189 억	21153959	N	N	452	N	N
145	20241205	090254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60400	-300	5	-0.49	70105100	1159	3.35	60500	60700	60300	78900	42500	60700	60487.58	55.67	0	-683	62500	61600	61100	60200	59700	61350	59950	190	18200	500	46130	100	1	37999178	22952	12.11	1.31	12	0.00	4986.00	46149.00	66000	20241108	-8.48	53000	20240118	13.96	66000	-8.48	20241108	53000	13.96	20240118	66000	-8.48	20241108	53000	13.96	20240118	0.01	N	012750	500	189 억	21153959	N	N	452	N	N
146	20241204	160251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60700	-1200	5	-1.94	1718539000	28178	60.90	62000	62000	60600	80400	43400	61900	60988.22	55.68	0	-1813	64100	63000	62300	61200	60500	62650	60850	190	18500	500	47040	100	1	37999178	23066	12.17	1.32	12	0.07	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	66000	-8.03	20241108	53000	14.53	20240118	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21158615	N	N	452	N	N
147	20241204	150251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61200	-700	5	-1.13	1255938900	20572	44.46	62000	62000	60600	80400	43400	61900	61049.44	55.68	0	-2979	64100	63000	62300	61200	60500	62650	60850	190	18500	500	47040	100	1	37999178	23255	12.27	1.33	12	0.05	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	66000	-7.27	20241108	53000	15.47	20240118	66000	-7.27	20241108	53000	15.47	20240118	0.01	N	012750	500	189 억	21158615	N	N	2642	N	N
148	20241204	140250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60700	-1200	5	-1.94	805055800	13181	28.49	62000	62000	60600	80400	43400	61900	61074.80	55.68	0	-2492	64100	63000	62300	61200	60500	62650	60850	190	18500	500	47040	100	1	37999178	23066	12.17	1.32	12	0.03	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	66000	-8.03	20241108	53000	14.53	20240118	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21158615	N	N	2642	N	N
149	20241204	130251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60900	-1000	5	-1.62	686636500	11233	24.28	62000	62000	60600	80400	43400	61900	61124.31	55.68	0	-1750	64100	63000	62300	61200	60500	62650	60850	190	18500	500	47040	100	1	37999178	23141	12.21	1.32	12	0.03	4986.00	46149.00	66000	20241108	-7.73	53000	20240118	14.91	66000	-7.73	20241108	53000	14.91	20240118	66000	-7.73	20241108	53000	14.91	20240118	0.01	N	012750	500	189 억	21158615	N	N	2642	N	N
150	20241204	120251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61100	-800	5	-1.29	612389200	10016	21.65	62000	62000	60600	80400	43400	61900	61138.43	55.68	0	-1745	64100	63000	62300	61200	60500	62650	60850	190	18500	500	47040	100	1	37999178	23217	12.25	1.32	12	0.03	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	66000	-7.42	20241108	53000	15.28	20240118	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21158615	N	N	2642	N	N
151	20241204	110245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61000	-900	5	-1.45	540369000	8835	19.09	62000	62000	60600	80400	43400	61900	61159.38	55.68	0	-2026	64100	63000	62300	61200	60500	62650	60850	190	18500	500	47040	100	1	37999178	23179	12.23	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.58	53000	20240118	15.09	66000	-7.58	20241108	53000	15.09	20240118	66000	-7.58	20241108	53000	15.09	20240118	0.01	N	012750	500	189 억	21158615	N	N	2642	N	N
152	20241204	100246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60900	-1000	5	-1.62	416511900	6797	14.69	62000	62000	60600	80400	43400	61900	61275.57	55.68	0	-1287	64100	63000	62300	61200	60500	62650	60850	190	18500	500	47040	100	1	37999178	23141	12.21	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.73	53000	20240118	14.91	66000	-7.73	20241108	53000	14.91	20240118	66000	-7.73	20241108	53000	14.91	20240118	0.01	N	012750	500	189 억	21158615	N	N	2642	N	N
153	20241204	090250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61100	-800	5	-1.29	174820500	2826	6.11	62000	62000	61000	80400	43400	61900	61860.98	55.68	0	148	64100	63000	62300	61200	60500	62650	60850	190	18500	500	47040	100	1	37999178	23217	12.25	1.32	12	0.01	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	66000	-7.42	20241108	53000	15.28	20240118	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21158615	N	N	2642	N	N
154	20241203	160305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61900	0	3	0.00	2217565700	35550	124.34	62500	63400	61600	80400	43400	61900	62381.19	55.68	0	6565	63700	62800	62100	61200	60500	62450	60850	190	18500	500	47040	100	1	37999178	23521	12.41	1.34	12	0.09	4986.00	46149.00	66000	20241108	-6.21	53000	20240118	16.79	66000	-6.21	20241108	53000	16.79	20240118	66000	-6.21	20241108	53000	16.79	20240118	0.01	N	012750	500	189 억	21157412	N	N	2642	N	N
155	20241203	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62000	100	2	0.16	1747928500	27966	97.81	62500	63400	61600	80400	43400	61900	62502.00	55.68	0	3732	63700	62800	62100	61200	60500	62450	60850	190	18500	500	47040	100	1	37999178	23559	12.43	1.34	12	0.07	4986.00	46149.00	66000	20241108	-6.06	53000	20240118	16.98	66000	-6.06	20241108	53000	16.98	20240118	66000	-6.06	20241108	53000	16.98	20240118	0.01	N	012750	500	189 억	21157412	N	N	37	N	N
156	20241203	140303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62400	500	2	0.81	1538450700	24597	86.03	62500	63400	61600	80400	43400	61900	62546.38	55.68	0	2161	63700	62800	62100	61200	60500	62450	60850	190	18500	500	47040	100	1	37999178	23711	12.52	1.35	12	0.06	4986.00	46149.00	66000	20241108	-5.45	53000	20240118	17.74	66000	-5.45	20241108	53000	17.74	20240118	66000	-5.45	20241108	53000	17.74	20240118	0.01	N	012750	500	189 억	21157412	N	N	37	N	N
157	20241203	130302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62300	400	2	0.65	1330644700	21267	74.38	62500	63400	61600	80400	43400	61900	62568.65	55.68	0	1491	63700	62800	62100	61200	60500	62450	60850	190	18500	500	47040	100	1	37999178	23673	12.49	1.35	12	0.06	4986.00	46149.00	66000	20241108	-5.61	53000	20240118	17.55	66000	-5.61	20241108	53000	17.55	20240118	66000	-5.61	20241108	53000	17.55	20240118	0.01	N	012750	500	189 억	21157412	N	N	37	N	N
158	20241203	120313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62200	300	2	0.48	1215758200	19422	67.93	62500	63400	61600	80400	43400	61900	62597.11	55.68	0	1813	63700	62800	62100	61200	60500	62450	60850	190	18500	500	47040	100	1	37999178	23635	12.47	1.35	12	0.05	4986.00	46149.00	66000	20241108	-5.76	53000	20240118	17.36	66000	-5.76	20241108	53000	17.36	20240118	66000	-5.76	20241108	53000	17.36	20240118	0.01	N	012750	500	189 억	21157412	N	N	37	N	N
159	20241203	110301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62500	600	2	0.97	1064128600	16986	59.41	62500	63400	61600	80400	43400	61900	62647.57	55.68	0	1837	63700	62800	62100	61200	60500	62450	60850	190	18500	500	47040	100	1	37999178	23749	12.54	1.35	12	0.04	4986.00	46149.00	66000	20241108	-5.30	53000	20240118	17.92	66000	-5.30	20241108	53000	17.92	20240118	66000	-5.30	20241108	53000	17.92	20240118	0.01	N	012750	500	189 억	21157412	N	N	37	N	N
160	20241203	100254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62400	500	2	0.81	676697000	10789	37.73	62500	63400	61600	80400	43400	61900	62721.32	55.68	0	1323	63700	62800	62100	61200	60500	62450	60850	190	18500	500	47040	100	1	37999178	23711	12.52	1.35	12	0.03	4986.00	46149.00	66000	20241108	-5.45	53000	20240118	17.74	66000	-5.45	20241108	53000	17.74	20240118	66000	-5.45	20241108	53000	17.74	20240118	0.01	N	012750	500	189 억	21157412	N	N	37	N	N
161	20241203	090254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62800	900	2	1.45	153315100	2449	8.57	62500	63200	61600	80400	43400	61900	62604.29	55.68	0	1071	63700	62800	62100	61200	60500	62450	60850	190	18500	500	47040	100	1	37999178	23863	12.60	1.36	12	0.01	4986.00	46149.00	66000	20241108	-4.85	53000	20240118	18.49	66000	-4.85	20241108	53000	18.49	20240118	66000	-4.85	20241108	53000	18.49	20240118	0.01	N	012750	500	189 억	21157412	N	N	37	N	N
162	20241202	160247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61900	-900	5	-1.43	1769782000	28517	80.37	63000	63000	61400	81600	44000	62800	62060.60	55.70	0	-1302	64200	63500	62100	61400	60000	63850	61750	190	18800	500	47720	100	1	37999178	23521	12.41	1.34	12	0.08	4986.00	46149.00	66000	20241108	-6.21	53000	20240118	16.79	66000	-6.21	20241108	53000	16.79	20240118	66000	-6.21	20241108	53000	16.79	20240118	0.01	N	012750	500	189 억	21164979	N	N	37	N	N
163	20241202	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62300	-500	5	-0.80	1267308600	20413	57.53	63000	63000	61400	81600	44000	62800	62083.41	55.70	0	-1543	64200	63500	62100	61400	60000	63850	61750	190	18800	500	47720	100	1	37999178	23673	12.49	1.35	12	0.05	4986.00	46149.00	66000	20241108	-5.61	53000	20240118	17.55	66000	-5.61	20241108	53000	17.55	20240118	66000	-5.61	20241108	53000	17.55	20240118	0.01	N	012750	500	189 억	21164979	N	N	189	N	N
164	20241202	140256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61900	-900	5	-1.43	1048886000	16903	47.64	63000	63000	61400	81600	44000	62800	62053.24	55.70	0	-1891	64200	63500	62100	61400	60000	63850	61750	190	18800	500	47720	100	1	37999178	23521	12.41	1.34	12	0.04	4986.00	46149.00	66000	20241108	-6.21	53000	20240118	16.79	66000	-6.21	20241108	53000	16.79	20240118	66000	-6.21	20241108	53000	16.79	20240118	0.01	N	012750	500	189 억	21164979	N	N	189	N	N
165	20241202	130302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61900	-900	5	-1.43	739277700	11910	33.57	63000	63000	61400	81600	44000	62800	62072.02	55.70	0	-2132	64200	63500	62100	61400	60000	63850	61750	190	18800	500	47720	100	1	37999178	23521	12.41	1.34	12	0.03	4986.00	46149.00	66000	20241108	-6.21	53000	20240118	16.79	66000	-6.21	20241108	53000	16.79	20240118	66000	-6.21	20241108	53000	16.79	20240118	0.01	N	012750	500	189 억	21164979	N	N	189	N	N
166	20241202	120302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61600	-1200	5	-1.91	626248300	10078	28.40	63000	63000	61400	81600	44000	62800	62140.14	55.70	0	-2591	64200	63500	62100	61400	60000	63850	61750	190	18800	500	47720	100	1	37999178	23407	12.35	1.33	12	0.03	4986.00	46149.00	66000	20241108	-6.67	53000	20240118	16.23	66000	-6.67	20241108	53000	16.23	20240118	66000	-6.67	20241108	53000	16.23	20240118	0.01	N	012750	500	189 억	21164979	N	N	189	N	N
167	20241202	110250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61700	-1100	5	-1.75	564920400	9081	25.59	63000	63000	61500	81600	44000	62800	62209.05	55.70	0	-2241	64200	63500	62100	61400	60000	63850	61750	190	18800	500	47720	100	1	37999178	23445	12.37	1.34	12	0.02	4986.00	46149.00	66000	20241108	-6.52	53000	20240118	16.42	66000	-6.52	20241108	53000	16.42	20240118	66000	-6.52	20241108	53000	16.42	20240118	0.01	N	012750	500	189 억	21164979	N	N	189	N	N
168	20241202	100248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61700	-1100	5	-1.75	464907400	7460	21.03	63000	63000	61500	81600	44000	62800	62320.03	55.70	0	-2006	64200	63500	62100	61400	60000	63850	61750	190	18800	500	47720	100	1	37999178	23445	12.37	1.34	12	0.02	4986.00	46149.00	66000	20241108	-6.52	53000	20240118	16.42	66000	-6.52	20241108	53000	16.42	20240118	66000	-6.52	20241108	53000	16.42	20240118	0.01	N	012750	500	189 억	21164979	N	N	189	N	N
169	20241202	090249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62900	100	2	0.16	139997100	2229	6.28	63000	63000	62400	81600	44000	62800	62807.13	55.70	0	258	64200	63500	62100	61400	60000	63850	61750	190	18800	500	47720	100	1	37999178	23901	12.62	1.36	12	0.01	4986.00	46149.00	66000	20241108	-4.70	53000	20240118	18.68	66000	-4.70	20241108	53000	18.68	20240118	66000	-4.70	20241108	53000	18.68	20240118	0.01	N	012750	500	189 억	21164979	N	N	189	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History