KissMeData/039130/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160502	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6931475200	129063	223.78	53400	55000	51600	72100	38900	55500	53704.88	14.81	-15551	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
3	20241231	150504	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6931475200	129063	223.78	53400	55000	51600	72100	38900	55500	53704.88	14.81	-15551	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
4	20241231	140503	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6931475200	129063	223.78	53400	55000	51600	72100	38900	55500	53704.88	14.81	-15551	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
5	20241231	130503	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6931475200	129063	223.78	53400	55000	51600	72100	38900	55500	53704.88	14.81	-15551	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
6	20241231	120502	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6931475200	129063	223.78	53400	55000	51600	72100	38900	55500	53704.88	14.81	-15551	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
7	20241231	110502	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6931475200	129063	223.78	53400	55000	51600	72100	38900	55500	53704.88	14.81	-15551	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
8	20241231	100455	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6931475200	129063	223.78	53400	55000	51600	72100	38900	55500	53704.88	14.81	-15551	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
9	20241231	090503	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6931475200	129063	223.78	53400	55000	51600	72100	38900	55500	53704.88	14.81	-15551	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
10	20241230	160500	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	6918892100	128831	223.38	53400	55000	51600	72100	38900	55500	53704.88	14.91	0	-11972	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8709	18.52	4.26	12	0.80	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2390851	N	N	591	N	N
11	20241230	150503	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54700	-800	5	-1.44	6722109300	125224	217.12	53400	55000	51600	72100	38900	55500	53680.68	14.91	0	-11012	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8773	18.66	4.29	12	0.78	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	70600	-22.52	20240325	44150	23.90	20240805	70600	-22.52	20240325	44150	23.90	20240805	0.31	N	039130	500	80 억	2390851	N	N	323	N	N
12	20241230	140502	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54500	-1000	5	-1.80	6290052500	117312	203.41	53400	55000	51600	72100	38900	55500	53618.15	14.91	0	-10035	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8741	18.59	4.28	12	0.73	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	70600	-22.80	20240325	44150	23.44	20240805	70600	-22.80	20240325	44150	23.44	20240805	0.31	N	039130	500	80 억	2390851	N	N	323	N	N
13	20241230	130502	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54500	-1000	5	-1.80	5868877600	109579	190.00	53400	55000	51600	72100	38900	55500	53558.42	14.91	0	-8797	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8741	18.59	4.28	12	0.68	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	70600	-22.80	20240325	44150	23.44	20240805	70600	-22.80	20240325	44150	23.44	20240805	0.31	N	039130	500	80 억	2390851	N	N	323	N	N
14	20241230	120459	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54400	-1100	5	-1.98	5443992600	101777	176.47	53400	55000	51600	72100	38900	55500	53489.42	14.91	0	-7561	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8725	18.55	4.27	12	0.63	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	70600	-22.95	20240325	44150	23.22	20240805	70600	-22.95	20240325	44150	23.22	20240805	0.31	N	039130	500	80 억	2390851	N	N	323	N	N
15	20241230	110502	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54100	-1400	5	-2.52	5040110600	94345	163.58	53400	55000	51600	72100	38900	55500	53422.13	14.91	0	-6155	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8677	18.45	4.25	12	0.59	2932.00	12740.00	70600	20240325	-23.37	44150	20240805	22.54	70600	-23.37	20240325	44150	22.54	20240805	70600	-23.37	20240325	44150	22.54	20240805	0.31	N	039130	500	80 억	2390851	N	N	323	N	N
16	20241230	100502	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	-1300	5	-2.34	4289795700	80551	139.67	53400	55000	51600	72100	38900	55500	53255.65	14.91	0	-11224	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8693	18.49	4.25	12	0.50	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	70600	-23.23	20240325	44150	22.76	20240805	70600	-23.23	20240325	44150	22.76	20240805	0.31	N	039130	500	80 억	2390851	N	N	323	N	N
17	20241230	090503	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	-1300	5	-2.34	1266930600	23472	40.70	53400	55000	53200	72100	38900	55500	53976.25	14.91	0	3052	57100	56300	55800	55000	54500	56050	54750	80	16600	500	42180	100	1	16039185	8693	18.49	4.25	12	0.15	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	70600	-23.23	20240325	44150	22.76	20240805	70600	-23.23	20240325	44150	22.76	20240805	0.31	N	039130	500	80 억	2390851	N	N	323	N	N
18	20241227	160500	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55500	-1300	5	-2.29	3180291600	57071	112.41	56600	56600	55300	73800	39800	56800	55727.24	15.03	0	-21349	59000	57900	56600	55500	54200	58450	56050	80	17000	500	43160	100	1	16039185	8902	18.93	4.36	12	0.36	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	70600	-21.39	20240325	44150	25.71	20240805	70600	-21.39	20240325	44150	25.71	20240805	0.34	N	039130	500	80 억	2410002	N	N	323	N	N
19	20241227	150459	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55700	-1100	5	-1.94	2860427100	51319	101.08	56600	56600	55300	73800	39800	56800	55738.15	15.03	0	-19375	59000	57900	56600	55500	54200	58450	56050	80	17000	500	43160	100	1	16039185	8934	19.00	4.37	12	0.32	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	70600	-21.10	20240325	44150	26.16	20240805	70600	-21.10	20240325	44150	26.16	20240805	0.34	N	039130	500	80 억	2410002	N	N	544	N	N
20	20241227	140502	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	-1200	5	-2.11	2495493300	44780	88.20	56600	56600	55300	73800	39800	56800	55727.83	15.03	0	-15119	59000	57900	56600	55500	54200	58450	56050	80	17000	500	43160	100	1	16039185	8918	18.96	4.36	12	0.28	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	70600	-21.25	20240325	44150	25.93	20240805	70600	-21.25	20240325	44150	25.93	20240805	0.34	N	039130	500	80 억	2410002	N	N	544	N	N
21	20241227	130500	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	-1200	5	-2.11	2216859400	39785	78.36	56600	56600	55300	73800	39800	56800	55720.96	15.03	0	-13023	59000	57900	56600	55500	54200	58450	56050	80	17000	500	43160	100	1	16039185	8918	18.96	4.36	12	0.25	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	70600	-21.25	20240325	44150	25.93	20240805	70600	-21.25	20240325	44150	25.93	20240805	0.34	N	039130	500	80 억	2410002	N	N	544	N	N
22	20241227	120500	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	-1200	5	-2.11	1929419500	34626	68.20	56600	56600	55300	73800	39800	56800	55721.67	15.03	0	-11076	59000	57900	56600	55500	54200	58450	56050	80	17000	500	43160	100	1	16039185	8918	18.96	4.36	12	0.22	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	70600	-21.25	20240325	44150	25.93	20240805	70600	-21.25	20240325	44150	25.93	20240805	0.34	N	039130	500	80 억	2410002	N	N	544	N	N
23	20241227	110459	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55900	-900	5	-1.58	1626071800	29186	57.49	56600	56600	55300	73800	39800	56800	55714.07	15.03	0	-9549	59000	57900	56600	55500	54200	58450	56050	80	17000	500	43160	100	1	16039185	8966	19.07	4.39	12	0.18	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	70600	-20.82	20240325	44150	26.61	20240805	70600	-20.82	20240325	44150	26.61	20240805	0.34	N	039130	500	80 억	2410002	N	N	544	N	N
24	20241227	100459	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	-1200	5	-2.11	1037983000	18604	36.64	56600	56600	55400	73800	39800	56800	55793.48	15.03	0	-5642	59000	57900	56600	55500	54200	58450	56050	80	17000	500	43160	100	1	16039185	8918	18.96	4.36	12	0.12	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	70600	-21.25	20240325	44150	25.93	20240805	70600	-21.25	20240325	44150	25.93	20240805	0.34	N	039130	500	80 억	2410002	N	N	544	N	N
25	20241227	090501	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56200	-600	5	-1.06	72757500	1288	2.54	56600	56600	56100	73800	39800	56800	56488.50	15.03	0	-222	59000	57900	56600	55500	54200	58450	56050	80	17000	500	43160	100	1	16039185	9014	19.17	4.41	12	0.01	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	70600	-20.40	20240325	44150	27.29	20240805	70600	-20.40	20240325	44150	27.29	20240805	0.34	N	039130	500	80 억	2410002	N	N	544	N	N
26	20241226	160459	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56800	1000	2	1.79	2831470800	49924	116.52	55800	57700	55300	72500	39100	55800	56715.59	14.97	0	10850	57066	56432	56066	55432	55066	56250	55250	80	16700	500	42400	100	1	16039185	9110	19.37	4.46	12	0.31	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	70600	-19.55	20240325	44150	28.65	20240805	70600	-19.55	20240325	44150	28.65	20240805	0.34	N	039130	500	80 억	2401301	N	N	544	N	N
27	20241226	150456	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56800	1000	2	1.79	2575111100	45404	105.97	55800	57700	55300	72500	39100	55800	56715.51	14.97	0	9831	57066	56432	56066	55432	55066	56250	55250	80	16700	500	42400	100	1	16039185	9110	19.37	4.46	12	0.28	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	70600	-19.55	20240325	44150	28.65	20240805	70600	-19.55	20240325	44150	28.65	20240805	0.34	N	039130	500	80 억	2401301	N	N	651	N	N
28	20241226	140456	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	800	2	1.43	2257261300	39809	92.91	55800	57700	55300	72500	39100	55800	56702.29	14.97	0	10293	57066	56432	56066	55432	55066	56250	55250	80	16700	500	42400	100	1	16039185	9078	19.30	4.44	12	0.25	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	70600	-19.83	20240325	44150	28.20	20240805	70600	-19.83	20240325	44150	28.20	20240805	0.34	N	039130	500	80 억	2401301	N	N	651	N	N
29	20241226	130457	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	1500	2	2.69	2001490300	35313	82.42	55800	57700	55300	72500	39100	55800	56678.57	14.97	0	9899	57066	56432	56066	55432	55066	56250	55250	80	16700	500	42400	100	1	16039185	9190	19.54	4.50	12	0.22	2932.00	12740.00	70600	20240325	-18.84	44150	20240805	29.78	70600	-18.84	20240325	44150	29.78	20240805	70600	-18.84	20240325	44150	29.78	20240805	0.34	N	039130	500	80 억	2401301	N	N	651	N	N
30	20241226	120455	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	1500	2	2.69	1649918700	29177	68.10	55800	57500	55300	72500	39100	55800	56548.61	14.97	0	9370	57066	56432	56066	55432	55066	56250	55250	80	16700	500	42400	100	1	16039185	9190	19.54	4.50	12	0.18	2932.00	12740.00	70600	20240325	-18.84	44150	20240805	29.78	70600	-18.84	20240325	44150	29.78	20240805	70600	-18.84	20240325	44150	29.78	20240805	0.34	N	039130	500	80 억	2401301	N	N	651	N	N
31	20241226	110456	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56200	400	2	0.72	641983500	11484	26.80	55800	56500	55300	72500	39100	55800	55902.43	14.97	0	1229	57066	56432	56066	55432	55066	56250	55250	80	16700	500	42400	100	1	16039185	9014	19.17	4.41	12	0.07	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	70600	-20.40	20240325	44150	27.29	20240805	70600	-20.40	20240325	44150	27.29	20240805	0.34	N	039130	500	80 억	2401301	N	N	651	N	N
32	20241226	100457	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	0	3	0.00	340268900	6115	14.27	55800	56000	55300	72500	39100	55800	55644.96	14.97	0	-357	57066	56432	56066	55432	55066	56250	55250	80	16700	500	42400	100	1	16039185	8950	19.03	4.38	12	0.04	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	70600	-20.96	20240325	44150	26.39	20240805	70600	-20.96	20240325	44150	26.39	20240805	0.34	N	039130	500	80 억	2401301	N	N	651	N	N
33	20241226	090456	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	-200	5	-0.36	59564500	1070	2.50	55800	55800	55500	72500	39100	55800	55667.76	14.97	0	-126	57066	56432	56066	55432	55066	56250	55250	80	16700	500	42400	100	1	16039185	8918	18.96	4.36	12	0.01	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	70600	-21.25	20240325	44150	25.93	20240805	70600	-21.25	20240325	44150	25.93	20240805	0.34	N	039130	500	80 억	2401301	N	N	651	N	N
34	20241224	160456	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	-600	5	-1.06	2363355200	42181	92.95	56700	56700	55700	73300	39500	56400	56028.92	14.99	0	-4192	57466	56932	56066	55532	54666	57200	55800	80	16900	500	42860	100	1	16039185	8950	19.03	4.38	12	0.26	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	70600	-20.96	20240325	44150	26.39	20240805	70600	-20.96	20240325	44150	26.39	20240805	0.33	N	039130	500	80 억	2403542	N	N	649	N	N
35	20241224	150456	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56100	-300	5	-0.53	2209420800	39426	86.88	56700	56700	55700	73300	39500	56400	56039.69	14.99	0	-3935	57466	56932	56066	55532	54666	57200	55800	80	16900	500	42860	100	1	16039185	8998	19.13	4.40	12	0.25	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	70600	-20.54	20240325	44150	27.07	20240805	70600	-20.54	20240325	44150	27.07	20240805	0.33	N	039130	500	80 억	2403542	N	N	232	N	N
36	20241224	140454	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56300	-100	5	-0.18	1357651800	24222	53.37	56700	56700	55700	73300	39500	56400	56050.36	14.99	0	-2225	57466	56932	56066	55532	54666	57200	55800	80	16900	500	42860	100	1	16039185	9030	19.20	4.42	12	0.15	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	70600	-20.25	20240325	44150	27.52	20240805	70600	-20.25	20240325	44150	27.52	20240805	0.33	N	039130	500	80 억	2403542	N	N	232	N	N
37	20241224	130455	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	-400	5	-0.71	982406600	17567	38.71	56700	56700	55700	73300	39500	56400	55923.41	14.99	0	-1474	57466	56932	56066	55532	54666	57200	55800	80	16900	500	42860	100	1	16039185	8982	19.10	4.40	12	0.11	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	70600	-20.68	20240325	44150	26.84	20240805	70600	-20.68	20240325	44150	26.84	20240805	0.33	N	039130	500	80 억	2403542	N	N	232	N	N
38	20241224	120455	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55900	-500	5	-0.89	889320700	15904	35.04	56700	56700	55700	73300	39500	56400	55918.05	14.99	0	-1349	57466	56932	56066	55532	54666	57200	55800	80	16900	500	42860	100	1	16039185	8966	19.07	4.39	12	0.10	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	70600	-20.82	20240325	44150	26.61	20240805	70600	-20.82	20240325	44150	26.61	20240805	0.33	N	039130	500	80 억	2403542	N	N	232	N	N
39	20241224	110455	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55900	-500	5	-0.89	617352500	11036	24.32	56700	56700	55700	73300	39500	56400	55939.88	14.99	0	-1044	57466	56932	56066	55532	54666	57200	55800	80	16900	500	42860	100	1	16039185	8966	19.07	4.39	12	0.07	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	70600	-20.82	20240325	44150	26.61	20240805	70600	-20.82	20240325	44150	26.61	20240805	0.33	N	039130	500	80 억	2403542	N	N	232	N	N
40	20241224	100456	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	-400	5	-0.71	509488500	9104	20.06	56700	56700	55700	73300	39500	56400	55963.15	14.99	0	-325	57466	56932	56066	55532	54666	57200	55800	80	16900	500	42860	100	1	16039185	8982	19.10	4.40	12	0.06	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	70600	-20.68	20240325	44150	26.84	20240805	70600	-20.68	20240325	44150	26.84	20240805	0.33	N	039130	500	80 억	2403542	N	N	232	N	N
41	20241224	090457	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56500	100	2	0.18	28474700	503	1.11	56700	56700	56500	73300	39500	56400	56609.74	14.99	0	124	57466	56932	56066	55532	54666	57200	55800	80	16900	500	42860	100	1	16039185	9062	19.27	4.43	12	0.00	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	70600	-19.97	20240325	44150	27.97	20240805	70600	-19.97	20240325	44150	27.97	20240805	0.33	N	039130	500	80 억	2403542	N	N	232	N	N
42	20241223	160452	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56400	700	2	1.26	2535348100	45364	119.53	56200	56600	55200	72400	39000	55700	55888.97	15.00	-1044	-1326	57166	56432	55766	55032	54366	56800	55400	80	16700	500	42330	100	1	16039185	9046	19.24	4.43	12	0.28	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	70600	-20.11	20240325	44150	27.75	20240805	70600	-20.11	20240325	44150	27.75	20240805	0.32	N	039130	500	80 억	2406424	N	N	232	N	N
43	20241223	150455	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56200	500	2	0.90	2381189700	42627	112.32	56200	56600	55200	72400	39000	55700	55861.07	15.00	-1044	-895	57166	56432	55766	55032	54366	56800	55400	80	16700	500	42330	100	1	16039185	9014	19.17	4.41	12	0.27	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	70600	-20.40	20240325	44150	27.29	20240805	70600	-20.40	20240325	44150	27.29	20240805	0.32	N	039130	500	80 억	2406424	N	N	142	N	N
44	20241223	140451	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56200	500	2	0.90	2102157800	37663	99.24	56200	56600	55200	72400	39000	55700	55814.93	15.00	-1044	-170	57166	56432	55766	55032	54366	56800	55400	80	16700	500	42330	100	1	16039185	9014	19.17	4.41	12	0.23	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	70600	-20.40	20240325	44150	27.29	20240805	70600	-20.40	20240325	44150	27.29	20240805	0.32	N	039130	500	80 억	2406424	N	N	142	N	N
45	20241223	130452	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55700	0	3	0.00	1317551400	23677	62.39	56200	56200	55200	72400	39000	55700	55646.89	15.00	-1044	-754	57166	56432	55766	55032	54366	56800	55400	80	16700	500	42330	100	1	16039185	8934	19.00	4.37	12	0.15	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	70600	-21.10	20240325	44150	26.16	20240805	70600	-21.10	20240325	44150	26.16	20240805	0.32	N	039130	500	80 억	2406424	N	N	142	N	N
46	20241223	120453	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	100	2	0.18	1144091200	20560	54.18	56200	56200	55200	72400	39000	55700	55646.46	15.00	-1044	-415	57166	56432	55766	55032	54366	56800	55400	80	16700	500	42330	100	1	16039185	8950	19.03	4.38	12	0.13	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	70600	-20.96	20240325	44150	26.39	20240805	70600	-20.96	20240325	44150	26.39	20240805	0.32	N	039130	500	80 억	2406424	N	N	142	N	N
47	20241223	110452	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55800	100	2	0.18	624282000	11207	29.53	56200	56200	55200	72400	39000	55700	55704.65	15.00	-1044	-3779	57166	56432	55766	55032	54366	56800	55400	80	16700	500	42330	100	1	16039185	8950	19.03	4.38	12	0.07	2932.00	12740.00	70600	20240325	-20.96	44150	20240805	26.39	70600	-20.96	20240325	44150	26.39	20240805	70600	-20.96	20240325	44150	26.39	20240805	0.32	N	039130	500	80 억	2406424	N	N	142	N	N
48	20241223	100449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55500	-200	5	-0.36	355565900	6392	16.84	56200	56200	55200	72400	39000	55700	55626.71	15.00	-1044	-3314	57166	56432	55766	55032	54366	56800	55400	80	16700	500	42330	100	1	16039185	8902	18.93	4.36	12	0.04	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	70600	-21.39	20240325	44150	25.71	20240805	70600	-21.39	20240325	44150	25.71	20240805	0.32	N	039130	500	80 억	2406424	N	N	142	N	N
49	20241223	090452	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	300	2	0.54	36258500	647	1.70	56200	56200	55800	72400	39000	55700	56040.96	15.00	-1044	-222	57166	56432	55766	55032	54366	56800	55400	80	16700	500	42330	100	1	16039185	8982	19.10	4.40	12	0.00	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	70600	-20.68	20240325	44150	26.84	20240805	70600	-20.68	20240325	44150	26.84	20240805	0.32	N	039130	500	80 억	2406424	N	N	142	N	N
50	20241220	160449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55700	-400	5	-0.71	2108274700	37864	108.18	55600	56500	55100	72900	39300	56100	55680.19	15.02	0	-3643	57633	56866	56433	55666	55233	56650	55450	80	16800	500	42630	100	1	16039185	8934	19.00	4.37	12	0.24	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	70600	-21.10	20240325	44150	26.16	20240805	70600	-21.10	20240325	44150	26.16	20240805	0.32	N	039130	500	80 억	2409301	N	N	142	N	N
51	20241220	150451	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55700	-400	5	-0.71	1903348400	34185	97.67	55600	56500	55100	72900	39300	56100	55677.88	15.02	0	-3880	57633	56866	56433	55666	55233	56650	55450	80	16800	500	42630	100	1	16039185	8934	19.00	4.37	12	0.21	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	70600	-21.10	20240325	44150	26.16	20240805	70600	-21.10	20240325	44150	26.16	20240805	0.32	N	039130	500	80 억	2409301	N	N	15	N	N
52	20241220	140450	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55600	-500	5	-0.89	1614805600	28994	82.84	55600	56500	55100	72900	39300	56100	55694.47	15.02	0	-6039	57633	56866	56433	55666	55233	56650	55450	80	16800	500	42630	100	1	16039185	8918	18.96	4.36	12	0.18	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	70600	-21.25	20240325	44150	25.93	20240805	70600	-21.25	20240325	44150	25.93	20240805	0.32	N	039130	500	80 억	2409301	N	N	15	N	N
53	20241220	130449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55200	-900	5	-1.60	1336322200	23962	68.46	55600	56500	55200	72900	39300	56100	55768.39	15.02	0	-6905	57633	56866	56433	55666	55233	56650	55450	80	16800	500	42630	100	1	16039185	8854	18.83	4.33	12	0.15	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	70600	-21.81	20240325	44150	25.03	20240805	70600	-21.81	20240325	44150	25.03	20240805	0.32	N	039130	500	80 억	2409301	N	N	15	N	N
54	20241220	120449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55400	-700	5	-1.25	1074257500	19230	54.94	55600	56500	55400	72900	39300	56100	55863.62	15.02	0	-5587	57633	56866	56433	55666	55233	56650	55450	80	16800	500	42630	100	1	16039185	8886	18.89	4.35	12	0.12	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	70600	-21.53	20240325	44150	25.48	20240805	70600	-21.53	20240325	44150	25.48	20240805	0.32	N	039130	500	80 억	2409301	N	N	15	N	N
55	20241220	110449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55900	-200	5	-0.36	685895400	12251	35.00	55600	56500	55500	72900	39300	56100	55986.89	15.02	0	-3000	57633	56866	56433	55666	55233	56650	55450	80	16800	500	42630	100	1	16039185	8966	19.07	4.39	12	0.08	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	70600	-20.82	20240325	44150	26.61	20240805	70600	-20.82	20240325	44150	26.61	20240805	0.32	N	039130	500	80 억	2409301	N	N	15	N	N
56	20241220	100449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56100	0	3	0.00	477964900	8534	24.38	55600	56500	55500	72900	39300	56100	56007.14	15.02	0	-1667	57633	56866	56433	55666	55233	56650	55450	80	16800	500	42630	100	1	16039185	8998	19.13	4.40	12	0.05	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	70600	-20.54	20240325	44150	27.07	20240805	70600	-20.54	20240325	44150	27.07	20240805	0.32	N	039130	500	80 억	2409301	N	N	15	N	N
57	20241220	090451	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56200	100	2	0.18	52327500	938	2.68	55600	56500	55600	72900	39300	56100	55786.25	15.02	0	-310	57633	56866	56433	55666	55233	56650	55450	80	16800	500	42630	100	1	16039185	9014	19.17	4.41	12	0.01	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	70600	-20.40	20240325	44150	27.29	20240805	70600	-20.40	20240325	44150	27.29	20240805	0.32	N	039130	500	80 억	2409301	N	N	15	N	N
58	20241219	160450	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56100	-1400	5	-2.43	1960887100	34746	87.12	56500	57200	56000	74700	40300	57500	56434.97	15.17	0	-10312	58566	58032	57366	56832	56166	58300	57100	80	17200	500	43700	100	1	16039185	8998	19.13	4.40	12	0.22	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	70600	-20.54	20240325	44150	27.07	20240805	70600	-20.54	20240325	44150	27.07	20240805	0.34	N	039130	500	80 억	2432514	N	N	15	N	N
59	20241219	150447	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56100	-1400	5	-2.43	1738911200	30791	77.21	56500	57200	56100	74700	40300	57500	56474.66	15.17	0	-8312	58566	58032	57366	56832	56166	58300	57100	80	17200	500	43700	100	1	16039185	8998	19.13	4.40	12	0.19	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	70600	-20.54	20240325	44150	27.07	20240805	70600	-20.54	20240325	44150	27.07	20240805	0.34	N	039130	500	80 억	2432514	N	N	155	N	N
60	20241219	140448	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	-900	5	-1.57	1413135600	25003	62.69	56500	57200	56100	74700	40300	57500	56518.64	15.17	0	-5456	58566	58032	57366	56832	56166	58300	57100	80	17200	500	43700	100	1	16039185	9078	19.30	4.44	12	0.16	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	70600	-19.83	20240325	44150	28.20	20240805	70600	-19.83	20240325	44150	28.20	20240805	0.34	N	039130	500	80 억	2432514	N	N	155	N	N
61	20241219	130448	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56300	-1200	5	-2.09	1216861500	21529	53.98	56500	57200	56100	74700	40300	57500	56521.97	15.17	0	-3742	58566	58032	57366	56832	56166	58300	57100	80	17200	500	43700	100	1	16039185	9030	19.20	4.42	12	0.13	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	70600	-20.25	20240325	44150	27.52	20240805	70600	-20.25	20240325	44150	27.52	20240805	0.34	N	039130	500	80 억	2432514	N	N	155	N	N
62	20241219	120449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56500	-1000	5	-1.74	1099627200	19450	48.77	56500	57200	56100	74700	40300	57500	56536.10	15.17	0	-2627	58566	58032	57366	56832	56166	58300	57100	80	17200	500	43700	100	1	16039185	9062	19.27	4.43	12	0.12	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	70600	-19.97	20240325	44150	27.97	20240805	70600	-19.97	20240325	44150	27.97	20240805	0.34	N	039130	500	80 억	2432514	N	N	155	N	N
63	20241219	110448	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56300	-1200	5	-2.09	880364600	15553	39.00	56500	57200	56200	74700	40300	57500	56604.17	15.17	0	-776	58566	58032	57366	56832	56166	58300	57100	80	17200	500	43700	100	1	16039185	9030	19.20	4.42	12	0.10	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	70600	-20.25	20240325	44150	27.52	20240805	70600	-20.25	20240325	44150	27.52	20240805	0.34	N	039130	500	80 억	2432514	N	N	155	N	N
64	20241219	100441	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	-900	5	-1.57	551826500	9735	24.41	56500	57200	56200	74700	40300	57500	56684.80	15.17	0	-479	58566	58032	57366	56832	56166	58300	57100	80	17200	500	43700	100	1	16039185	9078	19.30	4.44	12	0.06	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	70600	-19.83	20240325	44150	28.20	20240805	70600	-19.83	20240325	44150	28.20	20240805	0.34	N	039130	500	80 억	2432514	N	N	155	N	N
65	20241219	090449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56800	-700	5	-1.22	102316800	1810	4.54	56500	57000	56200	74700	40300	57500	56528.62	15.17	0	108	58566	58032	57366	56832	56166	58300	57100	80	17200	500	43700	100	1	16039185	9110	19.37	4.46	12	0.01	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	70600	-19.55	20240325	44150	28.65	20240805	70600	-19.55	20240325	44150	28.65	20240805	0.34	N	039130	500	80 억	2432514	N	N	155	N	N
66	20241218	160446	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	300	2	0.52	2276314400	39760	67.42	57400	57900	56700	74300	40100	57200	57251.30	15.23	0	-8674	58400	57800	57300	56700	56200	57550	56450	80	17100	500	43470	100	1	16039185	9223	19.61	4.51	12	0.25	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	70600	-18.56	20240325	44150	30.24	20240805	70600	-18.56	20240325	44150	30.24	20240805	0.32	N	039130	500	80 억	2442902	N	N	155	N	N
67	20241218	150448	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57400	200	2	0.35	2061010900	36016	61.08	57400	57900	56700	74300	40100	57200	57224.87	15.23	0	-7993	58400	57800	57300	56700	56200	57550	56450	80	17100	500	43470	100	1	16039185	9206	19.58	4.51	12	0.22	2932.00	12740.00	70600	20240325	-18.70	44150	20240805	30.01	70600	-18.70	20240325	44150	30.01	20240805	70600	-18.70	20240325	44150	30.01	20240805	0.32	N	039130	500	80 억	2442902	N	N	160	N	N
68	20241218	140447	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57400	200	2	0.35	1581691700	27675	46.93	57400	57600	56700	74300	40100	57200	57152.36	15.23	0	-7628	58400	57800	57300	56700	56200	57550	56450	80	17100	500	43470	100	1	16039185	9206	19.58	4.51	12	0.17	2932.00	12740.00	70600	20240325	-18.70	44150	20240805	30.01	70600	-18.70	20240325	44150	30.01	20240805	70600	-18.70	20240325	44150	30.01	20240805	0.32	N	039130	500	80 억	2442902	N	N	160	N	N
69	20241218	130448	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57000	-200	5	-0.35	1061455800	18582	31.51	57400	57400	56700	74300	40100	57200	57122.80	15.23	0	-4531	58400	57800	57300	56700	56200	57550	56450	80	17100	500	43470	100	1	16039185	9142	19.44	4.47	12	0.12	2932.00	12740.00	70600	20240325	-19.26	44150	20240805	29.11	70600	-19.26	20240325	44150	29.11	20240805	70600	-19.26	20240325	44150	29.11	20240805	0.32	N	039130	500	80 억	2442902	N	N	160	N	N
70	20241218	120448	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	100	2	0.17	877550900	15355	26.04	57400	57400	56700	74300	40100	57200	57150.82	15.23	0	-3704	58400	57800	57300	56700	56200	57550	56450	80	17100	500	43470	100	1	16039185	9190	19.54	4.50	12	0.10	2932.00	12740.00	70600	20240325	-18.84	44150	20240805	29.78	70600	-18.84	20240325	44150	29.78	20240805	70600	-18.84	20240325	44150	29.78	20240805	0.32	N	039130	500	80 억	2442902	N	N	160	N	N
71	20241218	110448	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56900	-300	5	-0.52	680614100	11906	20.19	57400	57400	56700	74300	40100	57200	57165.64	15.23	0	-3457	58400	57800	57300	56700	56200	57550	56450	80	17100	500	43470	100	1	16039185	9126	19.41	4.47	12	0.07	2932.00	12740.00	70600	20240325	-19.41	44150	20240805	28.88	70600	-19.41	20240325	44150	28.88	20240805	70600	-19.41	20240325	44150	28.88	20240805	0.32	N	039130	500	80 억	2442902	N	N	160	N	N
72	20241218	100447	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-100	5	-0.17	465722900	8145	13.81	57400	57400	56700	74300	40100	57200	57178.99	15.23	0	-2863	58400	57800	57300	56700	56200	57550	56450	80	17100	500	43470	100	1	16039185	9158	19.47	4.48	12	0.05	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	70600	-19.12	20240325	44150	29.33	20240805	70600	-19.12	20240325	44150	29.33	20240805	0.32	N	039130	500	80 억	2442902	N	N	160	N	N
73	20241218	090449	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-100	5	-0.17	30056100	526	0.89	57400	57400	57000	74300	40100	57200	57140.87	15.23	0	162	58400	57800	57300	56700	56200	57550	56450	80	17100	500	43470	100	1	16039185	9158	19.47	4.48	12	0.00	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	70600	-19.12	20240325	44150	29.33	20240805	70600	-19.12	20240325	44150	29.33	20240805	0.32	N	039130	500	80 억	2442902	N	N	160	N	N
74	20241217	160445	55	60.00	KOSPI200		N	N	N	Y	60	N	57200	0	3	0.00	3378986300	58917	153.25	57500	57900	56800	74300	40100	57200	57351.64	15.32	0	-8050	59600	58400	57800	56600	56000	58100	56300	80	17100	500	43470	100	1	16039185	9174	19.51	4.49	12	0.37	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	70600	-18.98	20240325	44150	29.56	20240805	70600	-18.98	20240325	44150	29.56	20240805	0.32	N	039130	500	80 억	2456467	N	N	160	N	N
75	20241217	150447	55	60.00	KOSPI200		N	N	N	Y	60	N	57300	100	2	0.17	3031654900	52835	137.43	57500	57900	56900	74300	40100	57200	57379.67	15.32	0	-6552	59600	58400	57800	56600	56000	58100	56300	80	17100	500	43470	100	1	16039185	9190	19.54	4.50	12	0.33	2932.00	12740.00	70600	20240325	-18.84	44150	20240805	29.78	70600	-18.84	20240325	44150	29.78	20240805	70600	-18.84	20240325	44150	29.78	20240805	0.32	N	039130	500	80 억	2456467	N	N	281	N	N
76	20241217	140449	55	60.00	KOSPI200		N	N	N	Y	60	N	57500	300	2	0.52	2386373200	41584	108.16	57500	57900	56900	74300	40100	57200	57386.82	15.32	0	-1905	59600	58400	57800	56600	56000	58100	56300	80	17100	500	43470	100	1	16039185	9223	19.61	4.51	12	0.26	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	70600	-18.56	20240325	44150	30.24	20240805	70600	-18.56	20240325	44150	30.24	20240805	0.32	N	039130	500	80 억	2456467	N	N	281	N	N
77	20241217	130436	55	60.00	KOSPI200		N	N	N	Y	60	N	56900	-300	5	-0.52	1531592900	26723	69.51	57500	57800	56900	74300	40100	57200	57313.66	15.32	0	-4253	59600	58400	57800	56600	56000	58100	56300	80	17100	500	43470	100	1	16039185	9126	19.41	4.47	12	0.17	2932.00	12740.00	70600	20240325	-19.41	44150	20240805	28.88	70600	-19.41	20240325	44150	28.88	20240805	70600	-19.41	20240325	44150	28.88	20240805	0.32	N	039130	500	80 억	2456467	N	N	281	N	N
78	20241217	120444	55	60.00	KOSPI200		N	N	N	Y	60	N	57200	0	3	0.00	1331772500	23225	60.41	57500	57800	56900	74300	40100	57200	57342.20	15.32	0	-3867	59600	58400	57800	56600	56000	58100	56300	80	17100	500	43470	100	1	16039185	9174	19.51	4.49	12	0.14	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	70600	-18.98	20240325	44150	29.56	20240805	70600	-18.98	20240325	44150	29.56	20240805	0.32	N	039130	500	80 억	2456467	N	N	281	N	N
79	20241217	110446	55	60.00	KOSPI200		N	N	N	Y	60	N	57500	300	2	0.52	942631400	16427	42.73	57500	57800	57000	74300	40100	57200	57383.06	15.32	0	-2682	59600	58400	57800	56600	56000	58100	56300	80	17100	500	43470	100	1	16039185	9223	19.61	4.51	12	0.10	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	70600	-18.56	20240325	44150	30.24	20240805	70600	-18.56	20240325	44150	30.24	20240805	0.32	N	039130	500	80 억	2456467	N	N	281	N	N
80	20241217	100438	55	60.00	KOSPI200		N	N	N	Y	60	N	57500	300	2	0.52	547347900	9527	24.78	57500	57800	57100	74300	40100	57200	57452.31	15.32	0	-1491	59600	58400	57800	56600	56000	58100	56300	80	17100	500	43470	100	1	16039185	9223	19.61	4.51	12	0.06	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	70600	-18.56	20240325	44150	30.24	20240805	70600	-18.56	20240325	44150	30.24	20240805	0.32	N	039130	500	80 억	2456467	N	N	281	N	N
81	20241217	090446	55	60.00	KOSPI200		N	N	N	Y	60	N	57100	-100	5	-0.17	78691600	1374	3.57	57500	57500	57100	74300	40100	57200	57271.96	15.32	0	-519	59600	58400	57800	56600	56000	58100	56300	80	17100	500	43470	100	1	16039185	9158	19.47	4.48	12	0.01	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	70600	-19.12	20240325	44150	29.33	20240805	70600	-19.12	20240325	44150	29.33	20240805	0.32	N	039130	500	80 억	2456467	N	N	281	N	N
82	20241216	160441	55	60.00	KOSPI200		N	N	N	Y	60	N	57200	-1300	5	-2.22	2205055600	38301	39.19	58500	59000	57200	76000	41000	58500	57576.14	15.36	0	-6437	60833	59666	57833	56666	54833	60250	57250	80	17500	500	44460	100	1	16039185	9174	19.51	4.49	12	0.24	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	70600	-18.98	20240325	44150	29.56	20240805	70600	-18.98	20240325	44150	29.56	20240805	0.32	N	039130	500	80 억	2463516	N	N	281	N	N
83	20241216	150446	55	60.00	KOSPI200		N	N	N	Y	60	N	57300	-1200	5	-2.05	1888280700	32768	33.53	58500	59000	57200	76000	41000	58500	57625.75	15.36	0	-4287	60833	59666	57833	56666	54833	60250	57250	80	17500	500	44460	100	1	16039185	9190	19.54	4.50	12	0.20	2932.00	12740.00	70600	20240325	-18.84	44150	20240805	29.78	70600	-18.84	20240325	44150	29.78	20240805	70600	-18.84	20240325	44150	29.78	20240805	0.32	N	039130	500	80 억	2463516	N	N	726	N	N
84	20241216	140446	55	60.00	KOSPI200		N	N	N	Y	60	N	57400	-1100	5	-1.88	1575809800	27324	27.96	58500	59000	57200	76000	41000	58500	57671.27	15.36	0	-3787	60833	59666	57833	56666	54833	60250	57250	80	17500	500	44460	100	1	16039185	9206	19.58	4.51	12	0.17	2932.00	12740.00	70600	20240325	-18.70	44150	20240805	30.01	70600	-18.70	20240325	44150	30.01	20240805	70600	-18.70	20240325	44150	30.01	20240805	0.32	N	039130	500	80 억	2463516	N	N	726	N	N
85	20241216	130446	55	60.00	KOSPI200		N	N	N	Y	60	N	57500	-1000	5	-1.71	1263312700	21886	22.39	58500	59000	57200	76000	41000	58500	57722.41	15.36	0	-3923	60833	59666	57833	56666	54833	60250	57250	80	17500	500	44460	100	1	16039185	9223	19.61	4.51	12	0.14	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	70600	-18.56	20240325	44150	30.24	20240805	70600	-18.56	20240325	44150	30.24	20240805	0.32	N	039130	500	80 억	2463516	N	N	726	N	N
86	20241216	120446	55	60.00	KOSPI200		N	N	N	Y	60	N	57700	-800	5	-1.37	989551600	17125	17.52	58500	59000	57200	76000	41000	58500	57784.04	15.36	0	-2814	60833	59666	57833	56666	54833	60250	57250	80	17500	500	44460	100	1	16039185	9255	19.68	4.53	12	0.11	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	70600	-18.27	20240325	44150	30.69	20240805	70600	-18.27	20240325	44150	30.69	20240805	0.32	N	039130	500	80 억	2463516	N	N	726	N	N
87	20241216	110445	55	60.00	KOSPI200		N	N	N	Y	60	N	57700	-800	5	-1.37	845017700	14618	14.96	58500	59000	57200	76000	41000	58500	57806.66	15.36	0	-2439	60833	59666	57833	56666	54833	60250	57250	80	17500	500	44460	100	1	16039185	9255	19.68	4.53	12	0.09	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	70600	-18.27	20240325	44150	30.69	20240805	70600	-18.27	20240325	44150	30.69	20240805	0.32	N	039130	500	80 억	2463516	N	N	726	N	N
88	20241216	100446	55	60.00	KOSPI200		N	N	N	Y	60	N	57800	-700	5	-1.20	553600000	9557	9.78	58500	59000	57200	76000	41000	58500	57926.13	15.36	0	-2142	60833	59666	57833	56666	54833	60250	57250	80	17500	500	44460	100	1	16039185	9271	19.71	4.54	12	0.06	2932.00	12740.00	70600	20240325	-18.13	44150	20240805	30.92	70600	-18.13	20240325	44150	30.92	20240805	70600	-18.13	20240325	44150	30.92	20240805	0.32	N	039130	500	80 억	2463516	N	N	726	N	N
89	20241216	090446	55	60.00	KOSPI200		N	N	N	Y	60	N	58700	200	2	0.34	74250000	1266	1.30	58500	59000	58400	76000	41000	58500	58649.29	15.36	0	-151	60833	59666	57833	56666	54833	60250	57250	80	17500	500	44460	100	1	16039185	9415	20.02	4.61	12	0.01	2932.00	12740.00	70600	20240325	-16.86	44150	20240805	32.96	70600	-16.86	20240325	44150	32.96	20240805	70600	-16.86	20240325	44150	32.96	20240805	0.32	N	039130	500	80 억	2463516	N	N	726	N	N
90	20241213	160439	55	60.00	KOSPI200		N	N	N	Y	60	N	58500	2000	2	3.54	5671284400	97681	98.26	56000	59000	56000	73400	39600	56500	58058.84	15.41	0	-15185	57966	57232	56666	55932	55366	57150	55850	80	16900	500	42940	100	1	16039185	9383	19.95	4.59	12	0.61	2932.00	12740.00	70600	20240325	-17.14	44150	20240805	32.50	70600	-17.14	20240325	44150	32.50	20240805	70600	-17.14	20240325	44150	32.50	20240805	0.34	N	039130	500	80 억	2472054	N	N	702	N	N
91	20241213	150444	55	60.00	KOSPI200		N	N	N	Y	60	N	58600	2100	2	3.72	5241706700	90344	90.88	56000	59000	56000	73400	39600	56500	58019.42	15.41	0	-14309	57966	57232	56666	55932	55366	57150	55850	80	16900	500	42940	100	1	16039185	9399	19.99	4.60	12	0.56	2932.00	12740.00	70600	20240325	-17.00	44150	20240805	32.73	70600	-17.00	20240325	44150	32.73	20240805	70600	-17.00	20240325	44150	32.73	20240805	0.34	N	039130	500	80 억	2472054	N	N	318	N	N
92	20241213	140445	55	60.00	KOSPI200		N	N	N	Y	60	N	58300	1800	2	3.19	4028897300	69688	70.10	56000	58400	56000	73400	39600	56500	57813.36	15.41	0	-15453	57966	57232	56666	55932	55366	57150	55850	80	16900	500	42940	100	1	16039185	9351	19.88	4.58	12	0.43	2932.00	12740.00	70600	20240325	-17.42	44150	20240805	32.05	70600	-17.42	20240325	44150	32.05	20240805	70600	-17.42	20240325	44150	32.05	20240805	0.34	N	039130	500	80 억	2472054	N	N	318	N	N
93	20241213	130445	55	60.00	KOSPI200		N	N	N	Y	60	N	58200	1700	2	3.01	3513495300	60837	61.20	56000	58400	56000	73400	39600	56500	57752.61	15.41	0	-10775	57966	57232	56666	55932	55366	57150	55850	80	16900	500	42940	100	1	16039185	9335	19.85	4.57	12	0.38	2932.00	12740.00	70600	20240325	-17.56	44150	20240805	31.82	70600	-17.56	20240325	44150	31.82	20240805	70600	-17.56	20240325	44150	31.82	20240805	0.34	N	039130	500	80 억	2472054	N	N	318	N	N
94	20241213	120445	55	60.00	KOSPI200		N	N	N	Y	60	N	58300	1800	2	3.19	2852515400	49503	49.80	56000	58300	56000	73400	39600	56500	57623.08	15.41	0	-8609	57966	57232	56666	55932	55366	57150	55850	80	16900	500	42940	100	1	16039185	9351	19.88	4.58	12	0.31	2932.00	12740.00	70600	20240325	-17.42	44150	20240805	32.05	70600	-17.42	20240325	44150	32.05	20240805	70600	-17.42	20240325	44150	32.05	20240805	0.34	N	039130	500	80 억	2472054	N	N	318	N	N
95	20241213	110444	55	60.00	KOSPI200		N	N	N	Y	60	N	57700	1200	2	2.12	2202977100	38298	38.53	56000	58300	56000	73400	39600	56500	57521.99	15.41	0	-8271	57966	57232	56666	55932	55366	57150	55850	80	16900	500	42940	100	1	16039185	9255	19.68	4.53	12	0.24	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	70600	-18.27	20240325	44150	30.69	20240805	70600	-18.27	20240325	44150	30.69	20240805	0.34	N	039130	500	80 억	2472054	N	N	318	N	N
96	20241213	100444	55	60.00	KOSPI200		N	N	N	Y	60	N	57700	1200	2	2.12	1556512800	27076	27.24	56000	58300	56000	73400	39600	56500	57486.81	15.41	0	-4514	57966	57232	56666	55932	55366	57150	55850	80	16900	500	42940	100	1	16039185	9255	19.68	4.53	12	0.17	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	70600	-18.27	20240325	44150	30.69	20240805	70600	-18.27	20240325	44150	30.69	20240805	0.34	N	039130	500	80 억	2472054	N	N	318	N	N
97	20241213	090445	55	60.00	KOSPI200		N	N	N	Y	60	N	57900	1400	2	2.48	220926900	3870	3.89	56000	58000	56000	73400	39600	56500	57087.05	15.41	0	927	57966	57232	56666	55932	55366	57150	55850	80	16900	500	42940	100	1	16039185	9287	19.75	4.54	12	0.02	2932.00	12740.00	70600	20240325	-17.99	44150	20240805	31.14	70600	-17.99	20240325	44150	31.14	20240805	70600	-17.99	20240325	44150	31.14	20240805	0.34	N	039130	500	80 억	2472054	N	N	318	N	N
98	20241212	160450	55	60.00	KOSPI200		N	N	N	Y	60	N	56500	500	2	0.89	5609649900	98953	189.11	56500	57400	56100	72800	39200	56000	56690.25	15.44	0	-6781	57800	56900	55500	54600	53200	57350	55050	80	16800	500	42560	100	1	16039185	9062	19.27	4.43	12	0.62	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	70600	-19.97	20240325	44150	27.97	20240805	70600	-19.97	20240325	44150	27.97	20240805	0.35	N	039130	500	80 억	2476169	N	N	318	N	N
99	20241212	150442	55	60.00	KOSPI200		N	N	N	Y	60	N	56500	500	2	0.89	3380607400	59534	113.78	56500	57400	56100	72800	39200	56000	56784.48	15.44	0	-17667	57800	56900	55500	54600	53200	57350	55050	80	16800	500	42560	100	1	16039185	9062	19.27	4.43	12	0.37	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	70600	-19.97	20240325	44150	27.97	20240805	70600	-19.97	20240325	44150	27.97	20240805	0.35	N	039130	500	80 억	2476169	N	N	23	N	N
100	20241212	140442	55	60.00	KOSPI200		N	N	N	Y	60	N	56700	700	2	1.25	3034639500	53422	102.09	56500	57400	56100	72800	39200	56000	56805.05	15.44	0	-14462	57800	56900	55500	54600	53200	57350	55050	80	16800	500	42560	100	1	16039185	9094	19.34	4.45	12	0.33	2932.00	12740.00	70600	20240325	-19.69	44150	20240805	28.43	70600	-19.69	20240325	44150	28.43	20240805	70600	-19.69	20240325	44150	28.43	20240805	0.35	N	039130	500	80 억	2476169	N	N	23	N	N
101	20241212	130440	55	60.00	KOSPI200		N	N	N	Y	60	N	56700	700	2	1.25	2800362300	49282	94.18	56500	57400	56100	72800	39200	56000	56823.23	15.44	0	-13047	57800	56900	55500	54600	53200	57350	55050	80	16800	500	42560	100	1	16039185	9094	19.34	4.45	12	0.31	2932.00	12740.00	70600	20240325	-19.69	44150	20240805	28.43	70600	-19.69	20240325	44150	28.43	20240805	70600	-19.69	20240325	44150	28.43	20240805	0.35	N	039130	500	80 억	2476169	N	N	23	N	N
102	20241212	120437	55	60.00	KOSPI200		N	N	N	Y	60	N	56700	700	2	1.25	2422600200	42594	81.40	56500	57400	56100	72800	39200	56000	56876.56	15.44	0	-12821	57800	56900	55500	54600	53200	57350	55050	80	16800	500	42560	100	1	16039185	9094	19.34	4.45	12	0.27	2932.00	12740.00	70600	20240325	-19.69	44150	20240805	28.43	70600	-19.69	20240325	44150	28.43	20240805	70600	-19.69	20240325	44150	28.43	20240805	0.35	N	039130	500	80 억	2476169	N	N	23	N	N
103	20241212	110440	55	60.00	KOSPI200		N	N	N	Y	60	N	57200	1200	2	2.14	1961823100	34498	65.93	56500	57400	56100	72800	39200	56000	56867.73	15.44	0	-9948	57800	56900	55500	54600	53200	57350	55050	80	16800	500	42560	100	1	16039185	9174	19.51	4.49	12	0.22	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	70600	-18.98	20240325	44150	29.56	20240805	70600	-18.98	20240325	44150	29.56	20240805	0.35	N	039130	500	80 억	2476169	N	N	23	N	N
104	20241212	100438	55	60.00	KOSPI200		N	N	N	Y	60	N	56800	800	2	1.43	1364588500	24044	45.95	56500	57400	56100	72800	39200	56000	56753.81	15.44	0	-7760	57800	56900	55500	54600	53200	57350	55050	80	16800	500	42560	100	1	16039185	9110	19.37	4.46	12	0.15	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	70600	-19.55	20240325	44150	28.65	20240805	70600	-19.55	20240325	44150	28.65	20240805	0.35	N	039130	500	80 억	2476169	N	N	23	N	N
105	20241212	090442	55	60.00	KOSPI200		N	N	N	Y	60	N	56200	200	2	0.36	100165300	1778	3.40	56500	56600	56100	72800	39200	56000	56335.94	15.44	0	-911	57800	56900	55500	54600	53200	57350	55050	80	16800	500	42560	100	1	16039185	9014	19.17	4.41	12	0.01	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	70600	-20.40	20240325	44150	27.29	20240805	70600	-20.40	20240325	44150	27.29	20240805	0.35	N	039130	500	80 억	2476169	N	N	23	N	N
106	20241211	160438	55	60.00	KOSPI200		N	N	N	Y	60	N	56000	1700	2	3.13	2886170700	52034	89.20	54500	56400	54100	70500	38100	54300	55466.96	15.43	0	-568	56166	55232	54166	53232	52166	55700	53700	80	16200	500	41260	100	1	16039185	8982	19.10	4.40	12	0.32	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	70600	-20.68	20240325	44150	26.84	20240805	70600	-20.68	20240325	44150	26.84	20240805	0.36	N	039130	500	80 억	2475281	N	N	23	N	N
107	20241211	150339	55	60.00	KOSPI200		N	N	N	Y	60	N	56100	1800	2	3.31	2683178900	48413	83.00	54500	56400	54100	70500	38100	54300	55422.69	15.43	0	-306	56166	55232	54166	53232	52166	55700	53700	80	16200	500	41260	100	1	16039185	8998	19.13	4.40	12	0.30	2932.00	12740.00	70600	20240325	-20.54	44150	20240805	27.07	70600	-20.54	20240325	44150	27.07	20240805	70600	-20.54	20240325	44150	27.07	20240805	0.36	N	039130	500	80 억	2475281	N	N	18	N	N
108	20241211	140441	55	60.00	KOSPI200		N	N	N	Y	60	N	55500	1200	2	2.21	2077633300	37599	64.46	54500	55700	54100	70500	38100	54300	55257.67	15.43	0	607	56166	55232	54166	53232	52166	55700	53700	80	16200	500	41260	100	1	16039185	8902	18.93	4.36	12	0.23	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	70600	-21.39	20240325	44150	25.71	20240805	70600	-21.39	20240325	44150	25.71	20240805	0.36	N	039130	500	80 억	2475281	N	N	18	N	N
109	20241211	130443	55	60.00	KOSPI200		N	N	N	Y	60	N	55500	1200	2	2.21	1850573600	33513	57.45	54500	55600	54100	70500	38100	54300	55219.57	15.43	0	1157	56166	55232	54166	53232	52166	55700	53700	80	16200	500	41260	100	1	16039185	8902	18.93	4.36	12	0.21	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	70600	-21.39	20240325	44150	25.71	20240805	70600	-21.39	20240325	44150	25.71	20240805	0.36	N	039130	500	80 억	2475281	N	N	18	N	N
110	20241211	120443	55	60.00	KOSPI200		N	N	N	Y	60	N	55500	1200	2	2.21	1590666400	28827	49.42	54500	55600	54100	70500	38100	54300	55179.74	15.43	0	873	56166	55232	54166	53232	52166	55700	53700	80	16200	500	41260	100	1	16039185	8902	18.93	4.36	12	0.18	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	70600	-21.39	20240325	44150	25.71	20240805	70600	-21.39	20240325	44150	25.71	20240805	0.36	N	039130	500	80 억	2475281	N	N	18	N	N
111	20241211	110441	55	60.00	KOSPI200		N	N	N	Y	60	N	55400	1100	2	2.03	1331974600	24152	41.40	54500	55600	54100	70500	38100	54300	55149.66	15.43	0	1431	56166	55232	54166	53232	52166	55700	53700	80	16200	500	41260	100	1	16039185	8886	18.89	4.35	12	0.15	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	70600	-21.53	20240325	44150	25.48	20240805	70600	-21.53	20240325	44150	25.48	20240805	0.36	N	039130	500	80 억	2475281	N	N	18	N	N
112	20241211	100442	55	60.00	KOSPI200		N	N	N	Y	60	N	55400	1100	2	2.03	993514600	18039	30.92	54500	55600	54100	70500	38100	54300	55075.92	15.43	0	-26	56166	55232	54166	53232	52166	55700	53700	80	16200	500	41260	100	1	16039185	8886	18.89	4.35	12	0.11	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	70600	-21.53	20240325	44150	25.48	20240805	70600	-21.53	20240325	44150	25.48	20240805	0.36	N	039130	500	80 억	2475281	N	N	18	N	N
113	20241211	090444	55	60.00	KOSPI200		N	N	N	Y	60	N	54300	0	3	0.00	79999900	1472	2.52	54500	54600	54100	70500	38100	54300	54347.76	15.43	0	-722	56166	55232	54166	53232	52166	55700	53700	80	16200	500	41260	100	1	16039185	8709	18.52	4.26	12	0.01	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.36	N	039130	500	80 억	2475281	N	N	18	N	N
114	20241210	160439	55	60.00	KOSPI200		N	N	N	Y	60	N	54300	1300	2	2.45	3153870900	58110	64.24	53500	55100	53100	68900	37100	53000	54274.46	15.39	0	6977	56666	54832	53766	51932	50866	54300	51400	80	15900	500	40280	100	1	16039185	8709	18.52	4.26	12	0.36	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.38	N	039130	500	80 억	2468064	N	N	18	N	N
115	20241210	150440	55	60.00	KOSPI200		N	N	N	Y	60	N	54300	1300	2	2.45	3004539000	55362	61.20	53500	55100	53100	68900	37100	53000	54271.13	15.39	0	7341	56666	54832	53766	51932	50866	54300	51400	80	15900	500	40280	100	1	16039185	8709	18.52	4.26	12	0.35	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	70600	-23.09	20240325	44150	22.99	20240805	70600	-23.09	20240325	44150	22.99	20240805	0.38	N	039130	500	80 억	2468064	N	N	142	N	N
116	20241210	140439	55	60.00	KOSPI200		N	N	N	Y	60	N	54200	1200	2	2.26	2589847200	47711	52.74	53500	55100	53100	68900	37100	53000	54282.38	15.39	0	6786	56666	54832	53766	51932	50866	54300	51400	80	15900	500	40280	100	1	16039185	8693	18.49	4.25	12	0.30	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	70600	-23.23	20240325	44150	22.76	20240805	70600	-23.23	20240325	44150	22.76	20240805	0.38	N	039130	500	80 억	2468064	N	N	142	N	N
117	20241210	130438	55	60.00	KOSPI200		N	N	N	Y	60	N	54000	1000	2	1.89	2306071300	42468	46.94	53500	55100	53100	68900	37100	53000	54301.85	15.39	0	5398	56666	54832	53766	51932	50866	54300	51400	80	15900	500	40280	100	1	16039185	8661	18.42	4.24	12	0.26	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	70600	-23.51	20240325	44150	22.31	20240805	70600	-23.51	20240325	44150	22.31	20240805	0.38	N	039130	500	80 억	2468064	N	N	142	N	N
118	20241210	120439	55	60.00	KOSPI200		N	N	N	Y	60	N	54200	1200	2	2.26	2026850900	37303	41.24	53500	55100	53100	68900	37100	53000	54335.33	15.39	0	4852	56666	54832	53766	51932	50866	54300	51400	80	15900	500	40280	100	1	16039185	8693	18.49	4.25	12	0.23	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	70600	-23.23	20240325	44150	22.76	20240805	70600	-23.23	20240325	44150	22.76	20240805	0.38	N	039130	500	80 억	2468064	N	N	142	N	N
119	20241210	110438	55	60.00	KOSPI200		N	N	N	Y	60	N	54000	1000	2	1.89	1645788400	30249	33.44	53500	55100	53100	68900	37100	53000	54408.73	15.39	0	1915	56666	54832	53766	51932	50866	54300	51400	80	15900	500	40280	100	1	16039185	8661	18.42	4.24	12	0.19	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	70600	-23.51	20240325	44150	22.31	20240805	70600	-23.51	20240325	44150	22.31	20240805	0.38	N	039130	500	80 억	2468064	N	N	142	N	N
120	20241210	100438	55	60.00	KOSPI200		N	N	N	Y	60	N	55000	2000	2	3.77	1161298000	21354	23.60	53500	55100	53100	68900	37100	53000	54384.13	15.39	0	2730	56666	54832	53766	51932	50866	54300	51400	80	15900	500	40280	100	1	16039185	8822	18.76	4.32	12	0.13	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	70600	-22.10	20240325	44150	24.58	20240805	70600	-22.10	20240325	44150	24.58	20240805	0.38	N	039130	500	80 억	2468064	N	N	142	N	N
121	20241210	090442	55	60.00	KOSPI200		N	N	N	Y	60	N	53700	700	2	1.32	215514100	4029	4.45	53500	54000	53100	68900	37100	53000	53492.55	15.39	0	20	56666	54832	53766	51932	50866	54300	51400	80	15900	500	40280	100	1	16039185	8613	18.32	4.22	12	0.03	2932.00	12740.00	70600	20240325	-23.94	44150	20240805	21.63	70600	-23.94	20240325	44150	21.63	20240805	70600	-23.94	20240325	44150	21.63	20240805	0.38	N	039130	500	80 억	2468064	N	N	142	N	N
122	20241209	160437	55	60.00	KOSPI200		N	N	N	Y	60	N	53000	-3600	5	-6.36	4857658000	90321	80.88	55200	55600	52700	73500	39700	56600	53784.24	15.29	0	19300	58933	57766	56533	55366	54133	57150	54750	80	16900	500	43010	100	1	16039185	8501	18.08	4.16	12	0.56	2932.00	12740.00	70600	20240325	-24.93	44150	20240805	20.05	70600	-24.93	20240325	44150	20.05	20240805	70600	-24.93	20240325	44150	20.05	20240805	0.39	N	039130	500	80 억	2452649	N	N	142	N	N
123	20241209	150440	55	60.00	KOSPI200		N	N	N	Y	60	N	53300	-3300	5	-5.83	4523146900	84018	75.24	55200	55600	52700	73500	39700	56600	53835.45	15.29	0	17981	58933	57766	56533	55366	54133	57150	54750	80	16900	500	43010	100	1	16039185	8549	18.18	4.18	12	0.52	2932.00	12740.00	70600	20240325	-24.50	44150	20240805	20.72	70600	-24.50	20240325	44150	20.72	20240805	70600	-24.50	20240325	44150	20.72	20240805	0.39	N	039130	500	80 억	2452649	N	N	14	N	N
124	20241209	140438	55	60.00	KOSPI200		N	N	N	Y	60	N	53600	-3000	5	-5.30	3685969700	68271	61.14	55200	55600	53000	73500	39700	56600	53990.27	15.29	0	13924	58933	57766	56533	55366	54133	57150	54750	80	16900	500	43010	100	1	16039185	8597	18.28	4.21	12	0.43	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	70600	-24.08	20240325	44150	21.40	20240805	70600	-24.08	20240325	44150	21.40	20240805	0.39	N	039130	500	80 억	2452649	N	N	14	N	N
125	20241209	130439	55	60.00	KOSPI200		N	N	N	Y	60	N	53100	-3500	5	-6.18	3302741900	61098	54.71	55200	55600	53000	73500	39700	56600	54056.47	15.29	0	11298	58933	57766	56533	55366	54133	57150	54750	80	16900	500	43010	100	1	16039185	8517	18.11	4.17	12	0.38	2932.00	12740.00	70600	20240325	-24.79	44150	20240805	20.27	70600	-24.79	20240325	44150	20.27	20240805	70600	-24.79	20240325	44150	20.27	20240805	0.39	N	039130	500	80 억	2452649	N	N	14	N	N
126	20241209	120438	55	60.00	KOSPI200		N	N	N	Y	60	N	53400	-3200	5	-5.65	2987640700	55183	49.42	55200	55600	53000	73500	39700	56600	54140.60	15.29	0	9471	58933	57766	56533	55366	54133	57150	54750	80	16900	500	43010	100	1	16039185	8565	18.21	4.19	12	0.34	2932.00	12740.00	70600	20240325	-24.36	44150	20240805	20.95	70600	-24.36	20240325	44150	20.95	20240805	70600	-24.36	20240325	44150	20.95	20240805	0.39	N	039130	500	80 억	2452649	N	N	14	N	N
127	20241209	110439	55	60.00	KOSPI200		N	N	N	Y	60	N	53900	-2700	5	-4.77	2604291200	48011	42.99	55200	55600	53500	73500	39700	56600	54243.64	15.29	0	8553	58933	57766	56533	55366	54133	57150	54750	80	16900	500	43010	100	1	16039185	8645	18.38	4.23	12	0.30	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	70600	-23.65	20240325	44150	22.08	20240805	70600	-23.65	20240325	44150	22.08	20240805	0.39	N	039130	500	80 억	2452649	N	N	14	N	N
128	20241209	100438	55	60.00	KOSPI200		N	N	N	Y	60	N	53800	-2800	5	-4.95	1967189500	36171	32.39	55200	55600	53500	73500	39700	56600	54385.82	15.29	0	5119	58933	57766	56533	55366	54133	57150	54750	80	16900	500	43010	100	1	16039185	8629	18.35	4.22	12	0.23	2932.00	12740.00	70600	20240325	-23.80	44150	20240805	21.86	70600	-23.80	20240325	44150	21.86	20240805	70600	-23.80	20240325	44150	21.86	20240805	0.39	N	039130	500	80 억	2452649	N	N	14	N	N
129	20241209	090436	55	60.00	KOSPI200		N	N	N	Y	60	N	54800	-1800	5	-3.18	366733500	6706	6.01	55200	55600	54000	73500	39700	56600	54687.37	15.29	0	1623	58933	57766	56533	55366	54133	57150	54750	80	16900	500	43010	100	1	16039185	8789	18.69	4.30	12	0.04	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	70600	-22.38	20240325	44150	24.12	20240805	70600	-22.38	20240325	44150	24.12	20240805	0.39	N	039130	500	80 억	2452649	N	N	14	N	N
130	20241206	160435	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56600	-500	5	-0.88	6289778300	111571	162.91	57000	57700	55300	74200	40000	57100	56374.57	15.47	0	5144	58633	57866	57133	56366	55633	57850	56350	80	17100	500	43390	100	1	16039185	9078	19.30	4.44	12	0.70	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	70600	-19.83	20240325	44150	28.20	20240805	70600	-19.83	20240325	44150	28.20	20240805	0.38	N	039130	500	80 억	2481951	N	N	14	N	N
131	20241206	150436	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56800	-300	5	-0.53	5988852700	106256	155.15	57000	57700	55300	74200	40000	57100	56362.49	15.47	0	5278	58633	57866	57133	56366	55633	57850	56350	80	17100	500	43390	100	1	16039185	9110	19.37	4.46	12	0.66	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	70600	-19.55	20240325	44150	28.65	20240805	70600	-19.55	20240325	44150	28.65	20240805	0.38	N	039130	500	80 억	2481951	N	N	250	N	N
132	20241206	140434	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	-1100	5	-1.93	5282873800	93754	136.89	57000	57700	55300	74200	40000	57100	56348.25	15.47	0	4582	58633	57866	57133	56366	55633	57850	56350	80	17100	500	43390	100	1	16039185	8982	19.10	4.40	12	0.58	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	70600	-20.68	20240325	44150	26.84	20240805	70600	-20.68	20240325	44150	26.84	20240805	0.38	N	039130	500	80 억	2481951	N	N	250	N	N
133	20241206	130436	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55700	-1400	5	-2.45	4774204300	84635	123.58	57000	57700	55300	74200	40000	57100	56409.34	15.47	0	5066	58633	57866	57133	56366	55633	57850	56350	80	17100	500	43390	100	1	16039185	8934	19.00	4.37	12	0.53	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	70600	-21.10	20240325	44150	26.16	20240805	70600	-21.10	20240325	44150	26.16	20240805	0.38	N	039130	500	80 억	2481951	N	N	250	N	N
134	20241206	120433	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	56000	-1100	5	-1.93	4160954300	73689	107.59	57000	57700	55300	74200	40000	57100	56466.42	15.47	0	506	58633	57866	57133	56366	55633	57850	56350	80	17100	500	43390	100	1	16039185	8982	19.10	4.40	12	0.46	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	70600	-20.68	20240325	44150	26.84	20240805	70600	-20.68	20240325	44150	26.84	20240805	0.38	N	039130	500	80 억	2481951	N	N	250	N	N
135	20241206	110435	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	55700	-1400	5	-2.45	3303391500	58382	85.24	57000	57700	55300	74200	40000	57100	56582.36	15.47	0	-2727	58633	57866	57133	56366	55633	57850	56350	80	17100	500	43390	100	1	16039185	8934	19.00	4.37	12	0.36	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	70600	-21.10	20240325	44150	26.16	20240805	70600	-21.10	20240325	44150	26.16	20240805	0.38	N	039130	500	80 억	2481951	N	N	250	N	N
136	20241206	100432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	500	2	0.88	1504067200	26335	38.45	57000	57700	56400	74200	40000	57100	57112.86	15.47	0	-7354	58633	57866	57133	56366	55633	57850	56350	80	17100	500	43390	100	1	16039185	9239	19.65	4.52	12	0.16	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	70600	-18.41	20240325	44150	30.46	20240805	70600	-18.41	20240325	44150	30.46	20240805	0.38	N	039130	500	80 억	2481951	N	N	250	N	N
137	20241206	090435	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57300	200	2	0.35	25113300	439	0.64	57000	57500	57000	74200	40000	57100	57205.69	15.47	0	155	58633	57866	57133	56366	55633	57850	56350	80	17100	500	43390	100	1	16039185	9190	19.54	4.50	12	0.00	2932.00	12740.00	70600	20240325	-18.84	44150	20240805	29.78	70600	-18.84	20240325	44150	29.78	20240805	70600	-18.84	20240325	44150	29.78	20240805	0.38	N	039130	500	80 억	2481951	N	N	250	N	N
138	20241205	160427	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	0	3	0.00	3924809800	68387	41.43	57100	57900	56400	74200	40000	57100	57391.24	15.52	0	-3637	60433	58766	57733	56066	55033	58250	55550	80	17100	500	43390	100	1	16039185	9158	19.47	4.48	12	0.43	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	70600	-19.12	20240325	44150	29.33	20240805	70600	-19.12	20240325	44150	29.33	20240805	0.39	N	039130	500	80 억	2489355	N	N	250	N	N
139	20241205	150431	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	500	2	0.88	3720959400	64830	39.27	57100	57900	56400	74200	40000	57100	57395.64	15.52	0	-2702	60433	58766	57733	56066	55033	58250	55550	80	17100	500	43390	100	1	16039185	9239	19.65	4.52	12	0.40	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	70600	-18.41	20240325	44150	30.46	20240805	70600	-18.41	20240325	44150	30.46	20240805	0.39	N	039130	500	80 억	2489355	N	N	6	N	N
140	20241205	140428	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	500	2	0.88	3136733000	54685	33.13	57100	57900	56400	74200	40000	57100	57360.03	15.52	0	-265	60433	58766	57733	56066	55033	58250	55550	80	17100	500	43390	100	1	16039185	9239	19.65	4.52	12	0.34	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	70600	-18.41	20240325	44150	30.46	20240805	70600	-18.41	20240325	44150	30.46	20240805	0.39	N	039130	500	80 억	2489355	N	N	6	N	N
141	20241205	130429	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57400	300	2	0.53	2638821700	46015	27.88	57100	57900	56400	74200	40000	57100	57346.99	15.52	0	1557	60433	58766	57733	56066	55033	58250	55550	80	17100	500	43390	100	1	16039185	9206	19.58	4.51	12	0.29	2932.00	12740.00	70600	20240325	-18.70	44150	20240805	30.01	70600	-18.70	20240325	44150	30.01	20240805	70600	-18.70	20240325	44150	30.01	20240805	0.39	N	039130	500	80 억	2489355	N	N	6	N	N
142	20241205	120429	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	400	2	0.70	2307164000	40251	24.38	57100	57900	56400	74200	40000	57100	57319.42	15.52	0	4117	60433	58766	57733	56066	55033	58250	55550	80	17100	500	43390	100	1	16039185	9223	19.61	4.51	12	0.25	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	70600	-18.56	20240325	44150	30.24	20240805	70600	-18.56	20240325	44150	30.24	20240805	0.39	N	039130	500	80 억	2489355	N	N	6	N	N
143	20241205	110428	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	500	2	0.88	1820336200	31808	19.27	57100	57800	56400	74200	40000	57100	57228.88	15.52	0	3509	60433	58766	57733	56066	55033	58250	55550	80	17100	500	43390	100	1	16039185	9239	19.65	4.52	12	0.20	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	70600	-18.41	20240325	44150	30.46	20240805	70600	-18.41	20240325	44150	30.46	20240805	0.39	N	039130	500	80 억	2489355	N	N	6	N	N
144	20241205	100426	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57200	100	2	0.18	1198064800	20986	12.71	57100	57600	56400	74200	40000	57100	57088.76	15.52	0	369	60433	58766	57733	56066	55033	58250	55550	80	17100	500	43390	100	1	16039185	9174	19.51	4.49	12	0.13	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	70600	-18.98	20240325	44150	29.56	20240805	70600	-18.98	20240325	44150	29.56	20240805	0.39	N	039130	500	80 억	2489355	N	N	6	N	N
145	20241205	090429	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57200	100	2	0.18	154131100	2702	1.64	57100	57500	56800	74200	40000	57100	57043.34	15.52	0	635	60433	58766	57733	56066	55033	58250	55550	80	17100	500	43390	100	1	16039185	9174	19.51	4.49	12	0.02	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	70600	-18.98	20240325	44150	29.56	20240805	70600	-18.98	20240325	44150	29.56	20240805	0.39	N	039130	500	80 억	2489355	N	N	6	N	N
146	20241204	160421	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-1800	5	-3.06	9495352500	164874	196.61	58000	59400	56700	76500	41300	58900	57591.87	15.36	0	24880	60566	59732	59166	58332	57766	60150	58750	80	17600	500	44760	100	1	16039185	9158	19.47	4.48	12	1.03	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	70600	-19.12	20240325	44150	29.33	20240805	70600	-19.12	20240325	44150	29.33	20240805	0.37	N	039130	500	80 억	2463455	N	N	6	N	N
147	20241204	150422	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-1800	5	-3.06	9044141300	156967	187.18	58000	59400	56700	76500	41300	58900	57618.09	15.36	0	24023	60566	59732	59166	58332	57766	60150	58750	80	17600	500	44760	100	1	16039185	9158	19.47	4.48	12	0.98	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	70600	-19.12	20240325	44150	29.33	20240805	70600	-19.12	20240325	44150	29.33	20240805	0.37	N	039130	500	80 억	2463455	N	N	30	N	N
148	20241204	140422	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57100	-1800	5	-3.06	7813435700	135386	161.45	58000	59400	56900	76500	41300	58900	57712.27	15.36	0	21402	60566	59732	59166	58332	57766	60150	58750	80	17600	500	44760	100	1	16039185	9158	19.47	4.48	12	0.84	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	70600	-19.12	20240325	44150	29.33	20240805	70600	-19.12	20240325	44150	29.33	20240805	0.37	N	039130	500	80 억	2463455	N	N	30	N	N
149	20241204	130418	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57500	-1400	5	-2.38	6794162900	117602	140.24	58000	59400	56900	76500	41300	58900	57772.49	15.36	0	21095	60566	59732	59166	58332	57766	60150	58750	80	17600	500	44760	100	1	16039185	9223	19.61	4.51	12	0.73	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	70600	-18.56	20240325	44150	30.24	20240805	70600	-18.56	20240325	44150	30.24	20240805	0.37	N	039130	500	80 억	2463455	N	N	30	N	N
150	20241204	120417	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57600	-1300	5	-2.21	6000065000	103801	123.78	58000	59400	56900	76500	41300	58900	57803.52	15.36	0	20781	60566	59732	59166	58332	57766	60150	58750	80	17600	500	44760	100	1	16039185	9239	19.65	4.52	12	0.65	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	70600	-18.41	20240325	44150	30.46	20240805	70600	-18.41	20240325	44150	30.46	20240805	0.37	N	039130	500	80 억	2463455	N	N	30	N	N
151	20241204	110415	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	-1200	5	-2.04	5231993200	90439	107.85	58000	59400	56900	76500	41300	58900	57851.05	15.36	0	19111	60566	59732	59166	58332	57766	60150	58750	80	17600	500	44760	100	1	16039185	9255	19.68	4.53	12	0.56	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	70600	-18.27	20240325	44150	30.69	20240805	70600	-18.27	20240325	44150	30.69	20240805	0.37	N	039130	500	80 억	2463455	N	N	30	N	N
152	20241204	100414	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	57700	-1200	5	-2.04	3972961100	68558	81.75	58000	59400	56900	76500	41300	58900	57950.34	15.36	0	11593	60566	59732	59166	58332	57766	60150	58750	80	17600	500	44760	100	1	16039185	9255	19.68	4.53	12	0.43	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	70600	-18.27	20240325	44150	30.69	20240805	70600	-18.27	20240325	44150	30.69	20240805	0.37	N	039130	500	80 억	2463455	N	N	30	N	N
153	20241204	090419	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58700	-200	5	-0.34	718432300	12350	14.73	58000	58700	57900	76500	41300	58900	58172.54	15.36	0	4924	60566	59732	59166	58332	57766	60150	58750	80	17600	500	44760	100	1	16039185	9415	20.02	4.61	12	0.08	2932.00	12740.00	70600	20240325	-16.86	44150	20240805	32.96	70600	-16.86	20240325	44150	32.96	20240805	70600	-16.86	20240325	44150	32.96	20240805	0.37	N	039130	500	80 억	2463455	N	N	30	N	N
154	20241203	160442	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58900	0	3	0.00	4961384700	83650	146.65	58600	60000	58600	76500	41300	58900	59311.68	15.37	0	708	60900	59900	59200	58200	57500	59550	57850	80	17600	500	44760	100	1	16039185	9447	20.09	4.62	12	0.52	2932.00	12740.00	70600	20240325	-16.57	44150	20240805	33.41	70600	-16.57	20240325	44150	33.41	20240805	70600	-16.57	20240325	44150	33.41	20240805	0.39	N	039130	500	80 억	2465020	N	N	30	N	N
155	20241203	150452	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	-100	5	-0.17	4451512100	74990	131.47	58600	60000	58600	76500	41300	58900	59361.41	15.37	0	243	60900	59900	59200	58200	57500	59550	57850	80	17600	500	44760	100	1	16039185	9431	20.05	4.62	12	0.47	2932.00	12740.00	70600	20240325	-16.71	44150	20240805	33.18	70600	-16.71	20240325	44150	33.18	20240805	70600	-16.71	20240325	44150	33.18	20240805	0.39	N	039130	500	80 억	2465020	N	N	387	N	N
156	20241203	140443	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	600	2	1.02	3806455300	64074	112.33	58600	60000	58600	76500	41300	58900	59407.17	15.37	0	6601	60900	59900	59200	58200	57500	59550	57850	80	17600	500	44760	100	1	16039185	9543	20.29	4.67	12	0.40	2932.00	12740.00	70600	20240325	-15.72	44150	20240805	34.77	70600	-15.72	20240325	44150	34.77	20240805	70600	-15.72	20240325	44150	34.77	20240805	0.39	N	039130	500	80 억	2465020	N	N	387	N	N
157	20241203	130440	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	400	2	0.68	3480918900	58593	102.72	58600	60000	58600	76500	41300	58900	59408.44	15.37	0	8286	60900	59900	59200	58200	57500	59550	57850	80	17600	500	44760	100	1	16039185	9511	20.23	4.65	12	0.37	2932.00	12740.00	70600	20240325	-16.01	44150	20240805	34.31	70600	-16.01	20240325	44150	34.31	20240805	70600	-16.01	20240325	44150	34.31	20240805	0.39	N	039130	500	80 억	2465020	N	N	387	N	N
158	20241203	120457	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	500	2	0.85	3126753000	52631	92.27	58600	60000	58600	76500	41300	58900	59408.96	15.37	0	10380	60900	59900	59200	58200	57500	59550	57850	80	17600	500	44760	100	1	16039185	9527	20.26	4.66	12	0.33	2932.00	12740.00	70600	20240325	-15.86	44150	20240805	34.54	70600	-15.86	20240325	44150	34.54	20240805	70600	-15.86	20240325	44150	34.54	20240805	0.39	N	039130	500	80 억	2465020	N	N	387	N	N
159	20241203	110441	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	200	2	0.34	2778141500	46735	81.93	58600	60000	58600	76500	41300	58900	59444.56	15.37	0	12188	60900	59900	59200	58200	57500	59550	57850	80	17600	500	44760	100	1	16039185	9479	20.16	4.64	12	0.29	2932.00	12740.00	70600	20240325	-16.29	44150	20240805	33.86	70600	-16.29	20240325	44150	33.86	20240805	70600	-16.29	20240325	44150	33.86	20240805	0.39	N	039130	500	80 억	2465020	N	N	387	N	N
160	20241203	100432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59400	500	2	0.85	2048743300	34435	60.37	58600	60000	58600	76500	41300	58900	59495.96	15.37	0	12432	60900	59900	59200	58200	57500	59550	57850	80	17600	500	44760	100	1	16039185	9527	20.26	4.66	12	0.21	2932.00	12740.00	70600	20240325	-15.86	44150	20240805	34.54	70600	-15.86	20240325	44150	34.54	20240805	70600	-15.86	20240325	44150	34.54	20240805	0.39	N	039130	500	80 억	2465020	N	N	387	N	N
161	20241203	090432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	600	2	1.02	456415100	7709	13.52	58600	59800	58600	76500	41300	58900	59205.49	15.37	0	4477	60900	59900	59200	58200	57500	59550	57850	80	17600	500	44760	100	1	16039185	9543	20.29	4.67	12	0.05	2932.00	12740.00	70600	20240325	-15.72	44150	20240805	34.77	70600	-15.72	20240325	44150	34.77	20240805	70600	-15.72	20240325	44150	34.77	20240805	0.39	N	039130	500	80 억	2465020	N	N	387	N	N
162	20241202	160419	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58900	-600	5	-1.01	3366851700	56906	54.30	59900	60200	58500	77300	41700	59500	59165.54	15.37	0	4298	60766	60132	59266	58632	57766	60450	58950	80	17800	500	45220	100	1	16039185	9447	20.09	4.62	12	0.35	2932.00	12740.00	70600	20240325	-16.57	44150	20240805	33.41	70600	-16.57	20240325	44150	33.41	20240805	70600	-16.57	20240325	44150	33.41	20240805	0.38	N	039130	500	80 억	2465355	N	N	387	N	N
163	20241202	150447	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-400	5	-0.67	3139104600	53042	50.61	59900	60200	58500	77300	41700	59500	59181.49	15.37	0	3527	60766	60132	59266	58632	57766	60450	58950	80	17800	500	45220	100	1	16039185	9479	20.16	4.64	12	0.33	2932.00	12740.00	70600	20240325	-16.29	44150	20240805	33.86	70600	-16.29	20240325	44150	33.86	20240805	70600	-16.29	20240325	44150	33.86	20240805	0.38	N	039130	500	80 억	2465355	N	N	336	N	N
164	20241202	140430	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	-300	5	-0.50	2724737000	46023	43.91	59900	60200	58500	77300	41700	59500	59203.81	15.37	0	2351	60766	60132	59266	58632	57766	60450	58950	80	17800	500	45220	100	1	16039185	9495	20.19	4.65	12	0.29	2932.00	12740.00	70600	20240325	-16.15	44150	20240805	34.09	70600	-16.15	20240325	44150	34.09	20240805	70600	-16.15	20240325	44150	34.09	20240805	0.38	N	039130	500	80 억	2465355	N	N	336	N	N
165	20241202	130432	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59000	-500	5	-0.84	2081125400	35138	33.53	59900	60200	58500	77300	41700	59500	59227.20	15.37	0	-208	60766	60132	59266	58632	57766	60450	58950	80	17800	500	45220	100	1	16039185	9463	20.12	4.63	12	0.22	2932.00	12740.00	70600	20240325	-16.43	44150	20240805	33.64	70600	-16.43	20240325	44150	33.64	20240805	70600	-16.43	20240325	44150	33.64	20240805	0.38	N	039130	500	80 억	2465355	N	N	336	N	N
166	20241202	120446	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58800	-700	5	-1.18	1806204100	30458	29.06	59900	60200	58600	77300	41700	59500	59301.47	15.37	0	-1141	60766	60132	59266	58632	57766	60450	58950	80	17800	500	45220	100	1	16039185	9431	20.05	4.62	12	0.19	2932.00	12740.00	70600	20240325	-16.71	44150	20240805	33.18	70600	-16.71	20240325	44150	33.18	20240805	70600	-16.71	20240325	44150	33.18	20240805	0.38	N	039130	500	80 억	2465355	N	N	336	N	N
167	20241202	110422	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58900	-600	5	-1.01	1556105100	26208	25.01	59900	60200	58800	77300	41700	59500	59375.19	15.37	0	-1889	60766	60132	59266	58632	57766	60450	58950	80	17800	500	45220	100	1	16039185	9447	20.09	4.62	12	0.16	2932.00	12740.00	70600	20240325	-16.57	44150	20240805	33.41	70600	-16.57	20240325	44150	33.41	20240805	70600	-16.57	20240325	44150	33.41	20240805	0.38	N	039130	500	80 억	2465355	N	N	336	N	N
168	20241202	100419	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-400	5	-0.67	1125932300	18910	18.04	59900	60200	59000	77300	41700	59500	59541.63	15.37	0	-2038	60766	60132	59266	58632	57766	60450	58950	80	17800	500	45220	100	1	16039185	9479	20.16	4.64	12	0.12	2932.00	12740.00	70600	20240325	-16.29	44150	20240805	33.86	70600	-16.29	20240325	44150	33.86	20240805	70600	-16.29	20240325	44150	33.86	20240805	0.38	N	039130	500	80 억	2465355	N	N	336	N	N
169	20241202	090420	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59900	400	2	0.67	96113000	1602	1.53	59900	60200	59700	77300	41700	59500	59995.63	15.37	0	202	60766	60132	59266	58632	57766	60450	58950	80	17800	500	45220	100	1	16039185	9607	20.43	4.70	12	0.01	2932.00	12740.00	70600	20240325	-15.16	44150	20240805	35.67	70600	-15.16	20240325	44150	35.67	20240805	70600	-15.16	20240325	44150	35.67	20240805	0.38	N	039130	500	80 억	2465355	N	N	336	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History