KissMeData/251270/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	161110	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3913710500	75267	118.98	51800	52800	51000	66800	36000	51400	52000.00	26.11	-10792	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
3	20241231	151055	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3913710500	75267	118.98	51800	52800	51000	66800	36000	51400	52000.00	26.11	-10792	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
4	20241231	141110	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3913710500	75267	118.98	51800	52800	51000	66800	36000	51400	52000.00	26.11	-10792	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
5	20241231	131111	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3913710500	75267	118.98	51800	52800	51000	66800	36000	51400	52000.00	26.11	-10792	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
6	20241231	121110	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3913710500	75267	118.98	51800	52800	51000	66800	36000	51400	52000.00	26.11	-10792	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
7	20241231	111109	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3913710500	75267	118.98	51800	52800	51000	66800	36000	51400	52000.00	26.11	-10792	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
8	20241231	101102	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3913710500	75267	118.98	51800	52800	51000	66800	36000	51400	52000.00	26.11	-10792	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
9	20241231	091106	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3913710500	75267	118.98	51800	52800	51000	66800	36000	51400	52000.00	26.11	-10792	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
10	20241230	161103	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	3898531200	74974	118.51	51800	52800	51000	66800	36000	51400	52000.00	26.13	0	-12649	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22456625	N	N	2573	N	N
11	20241230	151107	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51800	400	2	0.78	3350177500	64380	101.77	51800	52800	51000	66800	36000	51400	52039.43	26.13	0	-13046	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44524	-17.41	0.83	12	0.07	-2975.00	62650.00	72400	20240510	-28.45	46100	20241115	12.36	72400	-28.45	20240510	46100	12.36	20241115	72400	-28.45	20240510	46100	12.36	20241115	0.22	N	251270	100	85 억	22456625	N	N	796	N	N
12	20241230	141108	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52300	900	2	1.75	2245152900	43250	68.37	51800	52800	51000	66800	36000	51400	51913.29	26.13	0	-2435	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44954	-17.58	0.83	12	0.05	-2975.00	62650.00	72400	20240510	-27.76	46100	20241115	13.45	72400	-27.76	20240510	46100	13.45	20241115	72400	-27.76	20240510	46100	13.45	20241115	0.22	N	251270	100	85 억	22456625	N	N	796	N	N
13	20241230	131108	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52000	600	2	1.17	1773475100	34137	53.96	51800	52800	51000	66800	36000	51400	51954.77	26.13	0	26	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44696	-17.48	0.83	12	0.04	-2975.00	62650.00	72400	20240510	-28.18	46100	20241115	12.80	72400	-28.18	20240510	46100	12.80	20241115	72400	-28.18	20240510	46100	12.80	20241115	0.22	N	251270	100	85 억	22456625	N	N	796	N	N
14	20241230	121103	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	300	2	0.58	1440876900	27719	43.82	51800	52800	51000	66800	36000	51400	51985.55	26.13	0	-369	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44438	-17.38	0.83	12	0.03	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	72400	-28.59	20240510	46100	12.15	20241115	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22456625	N	N	796	N	N
15	20241230	111106	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51900	500	2	0.97	1217257600	23404	37.00	51800	52800	51000	66800	36000	51400	52015.64	26.13	0	-1349	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44610	-17.45	0.83	12	0.03	-2975.00	62650.00	72400	20240510	-28.31	46100	20241115	12.58	72400	-28.31	20240510	46100	12.58	20241115	72400	-28.31	20240510	46100	12.58	20241115	0.22	N	251270	100	85 억	22456625	N	N	796	N	N
16	20241230	101105	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52100	700	2	1.36	896970100	17242	27.25	51800	52800	51000	66800	36000	51400	52029.29	26.13	0	-122	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44782	-17.51	0.83	12	0.02	-2975.00	62650.00	72400	20240510	-28.04	46100	20241115	13.02	72400	-28.04	20240510	46100	13.02	20241115	72400	-28.04	20240510	46100	13.02	20241115	0.22	N	251270	100	85 억	22456625	N	N	796	N	N
17	20241230	091107	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51500	100	2	0.19	166244700	3238	5.12	51800	51800	51000	66800	36000	51400	51338.18	26.13	0	10	53866	52632	51766	50532	49666	52200	50100	86	15400	100	38030	100	1	85953502	44266	-17.31	0.82	12	0.00	-2975.00	62650.00	72400	20240510	-28.87	46100	20241115	11.71	72400	-28.87	20240510	46100	11.71	20241115	72400	-28.87	20240510	46100	11.71	20241115	0.22	N	251270	100	85 억	22456625	N	N	796	N	N
18	20241227	161101	55	20.00	KOSPI200		N	N	N	Y	40	N	51400	-900	5	-1.72	3264144900	63137	77.99	52600	53000	50900	67900	36700	52300	51696.11	26.12	0	8820	55766	54032	53066	51332	50366	53550	50850	86	15600	100	38700	100	1	85953502	44180	-17.28	0.82	12	0.07	-2975.00	62650.00	72400	20240510	-29.01	46100	20241115	11.50	72400	-29.01	20240510	46100	11.50	20241115	72400	-29.01	20240510	46100	11.50	20241115	0.22	N	251270	100	85 억	22451508	N	N	796	N	N
19	20241227	151100	55	20.00	KOSPI200		N	N	N	Y	40	N	51800	-500	5	-0.96	2932803000	56701	70.04	52600	53000	50900	67900	36700	52300	51720.40	26.12	0	8953	55766	54032	53066	51332	50366	53550	50850	86	15600	100	38700	100	1	85953502	44524	-17.41	0.83	12	0.07	-2975.00	62650.00	72400	20240510	-28.45	46100	20241115	12.36	72400	-28.45	20240510	46100	12.36	20241115	72400	-28.45	20240510	46100	12.36	20241115	0.22	N	251270	100	85 억	22451508	N	N	961	N	N
20	20241227	141103	55	20.00	KOSPI200		N	N	N	Y	40	N	51300	-1000	5	-1.91	2569716400	49644	61.32	52600	53000	50900	67900	36700	52300	51759.03	26.12	0	7833	55766	54032	53066	51332	50366	53550	50850	86	15600	100	38700	100	1	85953502	44094	-17.24	0.82	12	0.06	-2975.00	62650.00	72400	20240510	-29.14	46100	20241115	11.28	72400	-29.14	20240510	46100	11.28	20241115	72400	-29.14	20240510	46100	11.28	20241115	0.22	N	251270	100	85 억	22451508	N	N	961	N	N
21	20241227	131101	55	20.00	KOSPI200		N	N	N	Y	40	N	51200	-1100	5	-2.10	2323555100	44849	55.40	52600	53000	50900	67900	36700	52300	51804.50	26.12	0	6448	55766	54032	53066	51332	50366	53550	50850	86	15600	100	38700	100	1	85953502	44008	-17.21	0.82	12	0.05	-2975.00	62650.00	72400	20240510	-29.28	46100	20241115	11.06	72400	-29.28	20240510	46100	11.06	20241115	72400	-29.28	20240510	46100	11.06	20241115	0.22	N	251270	100	85 억	22451508	N	N	961	N	N
22	20241227	121103	55	20.00	KOSPI200		N	N	N	Y	40	N	51100	-1200	5	-2.29	1983923700	38232	47.23	52600	53000	51000	67900	36700	52300	51887.90	26.12	0	4964	55766	54032	53066	51332	50366	53550	50850	86	15600	100	38700	100	1	85953502	43922	-17.18	0.82	12	0.04	-2975.00	62650.00	72400	20240510	-29.42	46100	20241115	10.85	72400	-29.42	20240510	46100	10.85	20241115	72400	-29.42	20240510	46100	10.85	20241115	0.22	N	251270	100	85 억	22451508	N	N	961	N	N
23	20241227	111100	55	20.00	KOSPI200		N	N	N	Y	40	N	51500	-800	5	-1.53	1549280700	29759	36.76	52600	53000	51200	67900	36700	52300	52058.04	26.12	0	3133	55766	54032	53066	51332	50366	53550	50850	86	15600	100	38700	100	1	85953502	44266	-17.31	0.82	12	0.03	-2975.00	62650.00	72400	20240510	-28.87	46100	20241115	11.71	72400	-28.87	20240510	46100	11.71	20241115	72400	-28.87	20240510	46100	11.71	20241115	0.22	N	251270	100	85 억	22451508	N	N	961	N	N
24	20241227	101059	55	20.00	KOSPI200		N	N	N	Y	40	N	52100	-200	5	-0.38	1037348100	19857	24.53	52600	53000	51700	67900	36700	52300	52239.86	26.12	0	1881	55766	54032	53066	51332	50366	53550	50850	86	15600	100	38700	100	1	85953502	44782	-17.51	0.83	12	0.02	-2975.00	62650.00	72400	20240510	-28.04	46100	20241115	13.02	72400	-28.04	20240510	46100	13.02	20241115	72400	-28.04	20240510	46100	13.02	20241115	0.22	N	251270	100	85 억	22451508	N	N	961	N	N
25	20241227	091103	55	20.00	KOSPI200		N	N	N	Y	40	N	52100	-200	5	-0.38	313146900	5991	7.40	52600	53000	51700	67900	36700	52300	52267.65	26.12	0	-310	55766	54032	53066	51332	50366	53550	50850	86	15600	100	38700	100	1	85953502	44782	-17.51	0.83	12	0.01	-2975.00	62650.00	72400	20240510	-28.04	46100	20241115	13.02	72400	-28.04	20240510	46100	13.02	20241115	72400	-28.04	20240510	46100	13.02	20241115	0.22	N	251270	100	85 억	22451508	N	N	961	N	N
26	20241226	161055	55	20.00	KOSPI200		N	N	N	Y	40	N	52300	-700	5	-1.32	4299586300	80824	131.26	53200	54800	52100	68900	37100	53000	53200.60	26.13	0	-12448	55600	54300	53400	52100	51200	54100	51900	86	15900	100	39220	100	1	85953502	44954	-17.58	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-27.76	46100	20241115	13.45	72400	-27.76	20240510	46100	13.45	20241115	72400	-27.76	20240510	46100	13.45	20241115	0.22	N	251270	100	85 억	22460520	N	N	961	N	N
27	20241226	151053	55	20.00	KOSPI200		N	N	N	Y	40	N	52300	-700	5	-1.32	3938489000	73928	120.06	53200	54800	52100	68900	37100	53000	53274.66	26.13	0	-11245	55600	54300	53400	52100	51200	54100	51900	86	15900	100	39220	100	1	85953502	44954	-17.58	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-27.76	46100	20241115	13.45	72400	-27.76	20240510	46100	13.45	20241115	72400	-27.76	20240510	46100	13.45	20241115	0.22	N	251270	100	85 억	22460520	N	N	489	N	N
28	20241226	141051	55	20.00	KOSPI200		N	N	N	Y	40	N	52700	-300	5	-0.57	3308232300	61882	100.50	53200	54800	52400	68900	37100	53000	53460.33	26.13	0	-11763	55600	54300	53400	52100	51200	54100	51900	86	15900	100	39220	100	1	85953502	45297	-17.71	0.84	12	0.07	-2975.00	62650.00	72400	20240510	-27.21	46100	20241115	14.32	72400	-27.21	20240510	46100	14.32	20241115	72400	-27.21	20240510	46100	14.32	20241115	0.22	N	251270	100	85 억	22460520	N	N	489	N	N
29	20241226	131052	55	20.00	KOSPI200		N	N	N	Y	40	N	53400	400	2	0.75	2421208000	45093	73.23	53200	54800	52900	68900	37100	53000	53693.66	26.13	0	-5888	55600	54300	53400	52100	51200	54100	51900	86	15900	100	39220	100	1	85953502	45899	-17.95	0.85	12	0.05	-2975.00	62650.00	72400	20240510	-26.24	46100	20241115	15.84	72400	-26.24	20240510	46100	15.84	20241115	72400	-26.24	20240510	46100	15.84	20241115	0.22	N	251270	100	85 억	22460520	N	N	489	N	N
30	20241226	121050	55	20.00	KOSPI200		N	N	N	Y	40	N	53600	600	2	1.13	2059899700	38317	62.23	53200	54800	52900	68900	37100	53000	53759.42	26.13	0	-3949	55600	54300	53400	52100	51200	54100	51900	86	15900	100	39220	100	1	85953502	46071	-18.02	0.86	12	0.04	-2975.00	62650.00	72400	20240510	-25.97	46100	20241115	16.27	72400	-25.97	20240510	46100	16.27	20241115	72400	-25.97	20240510	46100	16.27	20241115	0.22	N	251270	100	85 억	22460520	N	N	489	N	N
31	20241226	111049	55	20.00	KOSPI200		N	N	N	Y	40	N	53700	700	2	1.32	784468100	14711	23.89	53200	53900	52900	68900	37100	53000	53325.27	26.13	0	-478	55600	54300	53400	52100	51200	54100	51900	86	15900	100	39220	100	1	85953502	46157	-18.05	0.86	12	0.02	-2975.00	62650.00	72400	20240510	-25.83	46100	20241115	16.49	72400	-25.83	20240510	46100	16.49	20241115	72400	-25.83	20240510	46100	16.49	20241115	0.22	N	251270	100	85 억	22460520	N	N	489	N	N
32	20241226	101052	55	20.00	KOSPI200		N	N	N	Y	40	N	53100	100	2	0.19	482926800	9064	14.72	53200	53900	52900	68900	37100	53000	53279.66	26.13	0	-462	55600	54300	53400	52100	51200	54100	51900	86	15900	100	39220	100	1	85953502	45641	-17.85	0.85	12	0.01	-2975.00	62650.00	72400	20240510	-26.66	46100	20241115	15.18	72400	-26.66	20240510	46100	15.18	20241115	72400	-26.66	20240510	46100	15.18	20241115	0.22	N	251270	100	85 억	22460520	N	N	489	N	N
33	20241226	091053	55	20.00	KOSPI200		N	N	N	Y	40	N	53700	700	2	1.32	128708400	2403	3.90	53200	53900	53200	68900	37100	53000	53561.55	26.13	0	-107	55600	54300	53400	52100	51200	54100	51900	86	15900	100	39220	100	1	85953502	46157	-18.05	0.86	12	0.00	-2975.00	62650.00	72400	20240510	-25.83	46100	20241115	16.49	72400	-25.83	20240510	46100	16.49	20241115	72400	-25.83	20240510	46100	16.49	20241115	0.22	N	251270	100	85 억	22460520	N	N	489	N	N
34	20241224	161051	55	20.00	KOSPI200		N	N	N	Y	40	N	53000	100	2	0.19	3299101000	61327	61.45	53000	54700	52500	68700	37100	52900	53796.07	26.12	0	1340	54766	53832	52866	51932	50966	53350	51450	86	15800	100	39140	100	1	85953502	45555	-17.82	0.85	12	0.07	-2975.00	62650.00	72400	20240510	-26.80	46100	20241115	14.97	72400	-26.80	20240510	46100	14.97	20241115	72400	-26.80	20240510	46100	14.97	20241115	0.22	N	251270	100	85 억	22454761	N	N	476	N	N
35	20241224	151050	55	20.00	KOSPI200		N	N	N	Y	40	N	53200	300	2	0.57	3207624500	59603	59.72	53000	54700	52500	68700	37100	52900	53816.96	26.12	0	1188	54766	53832	52866	51932	50966	53350	51450	86	15800	100	39140	100	1	85953502	45727	-17.88	0.85	12	0.07	-2975.00	62650.00	72400	20240510	-26.52	46100	20241115	15.40	72400	-26.52	20240510	46100	15.40	20241115	72400	-26.52	20240510	46100	15.40	20241115	0.22	N	251270	100	85 억	22454761	N	N	578	N	N
36	20241224	141048	55	20.00	KOSPI200		N	N	N	Y	40	N	53400	500	2	0.95	2914723200	54083	54.19	53000	54700	52500	68700	37100	52900	53894.07	26.12	0	1367	54766	53832	52866	51932	50966	53350	51450	86	15800	100	39140	100	1	85953502	45899	-17.95	0.85	12	0.06	-2975.00	62650.00	72400	20240510	-26.24	46100	20241115	15.84	72400	-26.24	20240510	46100	15.84	20241115	72400	-26.24	20240510	46100	15.84	20241115	0.22	N	251270	100	85 억	22454761	N	N	578	N	N
37	20241224	131049	55	20.00	KOSPI200		N	N	N	Y	40	N	53500	600	2	1.13	2784321500	51639	51.74	53000	54700	52500	68700	37100	52900	53919.56	26.12	0	666	54766	53832	52866	51932	50966	53350	51450	86	15800	100	39140	100	1	85953502	45985	-17.98	0.85	12	0.06	-2975.00	62650.00	72400	20240510	-26.10	46100	20241115	16.05	72400	-26.10	20240510	46100	16.05	20241115	72400	-26.10	20240510	46100	16.05	20241115	0.22	N	251270	100	85 억	22454761	N	N	578	N	N
38	20241224	121050	55	20.00	KOSPI200		N	N	N	Y	40	N	53700	800	2	1.51	2505897000	46454	46.55	53000	54700	52500	68700	37100	52900	53944.30	26.12	0	1452	54766	53832	52866	51932	50966	53350	51450	86	15800	100	39140	100	1	85953502	46157	-18.05	0.86	12	0.05	-2975.00	62650.00	72400	20240510	-25.83	46100	20241115	16.49	72400	-25.83	20240510	46100	16.49	20241115	72400	-25.83	20240510	46100	16.49	20241115	0.22	N	251270	100	85 억	22454761	N	N	578	N	N
39	20241224	111052	55	20.00	KOSPI200		N	N	N	Y	40	N	53900	1000	2	1.89	1900147300	35116	35.18	53000	54700	52800	68700	37100	52900	54111.62	26.12	0	2429	54766	53832	52866	51932	50966	53350	51450	86	15800	100	39140	100	1	85953502	46329	-18.12	0.86	12	0.04	-2975.00	62650.00	72400	20240510	-25.55	46100	20241115	16.92	72400	-25.55	20240510	46100	16.92	20241115	72400	-25.55	20240510	46100	16.92	20241115	0.22	N	251270	100	85 억	22454761	N	N	578	N	N
40	20241224	101049	55	20.00	KOSPI200		N	N	N	Y	40	N	54200	1300	2	2.46	1395301100	25782	25.83	53000	54700	52800	68700	37100	52900	54120.62	26.12	0	4421	54766	53832	52866	51932	50966	53350	51450	86	15800	100	39140	100	1	85953502	46587	-18.22	0.87	12	0.03	-2975.00	62650.00	72400	20240510	-25.14	46100	20241115	17.57	72400	-25.14	20240510	46100	17.57	20241115	72400	-25.14	20240510	46100	17.57	20241115	0.22	N	251270	100	85 억	22454761	N	N	578	N	N
41	20241224	091055	55	20.00	KOSPI200		N	N	N	Y	40	N	53400	500	2	0.95	228663000	4298	4.31	53000	53700	52800	68700	37100	52900	53204.31	26.12	0	-603	54766	53832	52866	51932	50966	53350	51450	86	15800	100	39140	100	1	85953502	45899	-17.95	0.85	12	0.01	-2975.00	62650.00	72400	20240510	-26.24	46100	20241115	15.84	72400	-26.24	20240510	46100	15.84	20241115	72400	-26.24	20240510	46100	15.84	20241115	0.22	N	251270	100	85 억	22454761	N	N	578	N	N
42	20241223	161041	55	20.00	KOSPI200		N	N	N	Y	40	N	52900	0	3	0.00	5268312700	99454	100.00	53400	53800	51900	68700	37100	52900	52972.39	26.16	-2552	-32968	55033	53966	53433	52366	51833	53700	52100	86	15800	100	39140	100	1	85953502	45469	-17.78	0.84	12	0.12	-2975.00	62650.00	72400	20240510	-26.93	46100	20241115	14.75	72400	-26.93	20240510	46100	14.75	20241115	72400	-26.93	20240510	46100	14.75	20241115	0.20	N	251270	100	85 억	22485053	N	N	578	N	N
43	20241223	151046	55	20.00	KOSPI200		N	N	N	Y	40	N	53000	100	2	0.19	4787762300	90368	90.86	53400	53800	51900	68700	37100	52900	52980.73	26.16	-2552	-33742	55033	53966	53433	52366	51833	53700	52100	86	15800	100	39140	100	1	85953502	45555	-17.82	0.85	12	0.11	-2975.00	62650.00	72400	20240510	-26.80	46100	20241115	14.97	72400	-26.80	20240510	46100	14.97	20241115	72400	-26.80	20240510	46100	14.97	20241115	0.20	N	251270	100	85 억	22485053	N	N	683	N	N
44	20241223	141042	55	20.00	KOSPI200		N	N	N	Y	40	N	53200	300	2	0.57	4011331500	75714	76.13	53400	53800	51900	68700	37100	52900	52980.05	26.16	-2552	-28547	55033	53966	53433	52366	51833	53700	52100	86	15800	100	39140	100	1	85953502	45727	-17.88	0.85	12	0.09	-2975.00	62650.00	72400	20240510	-26.52	46100	20241115	15.40	72400	-26.52	20240510	46100	15.40	20241115	72400	-26.52	20240510	46100	15.40	20241115	0.20	N	251270	100	85 억	22485053	N	N	683	N	N
45	20241223	131041	55	20.00	KOSPI200		N	N	N	Y	40	N	53000	100	2	0.19	3144562700	59373	59.70	53400	53800	51900	68700	37100	52900	52962.84	26.16	-2552	-20496	55033	53966	53433	52366	51833	53700	52100	86	15800	100	39140	100	1	85953502	45555	-17.82	0.85	12	0.07	-2975.00	62650.00	72400	20240510	-26.80	46100	20241115	14.97	72400	-26.80	20240510	46100	14.97	20241115	72400	-26.80	20240510	46100	14.97	20241115	0.20	N	251270	100	85 억	22485053	N	N	683	N	N
46	20241223	121044	55	20.00	KOSPI200		N	N	N	Y	40	N	53400	500	2	0.95	2171697200	41065	41.29	53400	53800	51900	68700	37100	52900	52884.38	26.16	-2552	-15289	55033	53966	53433	52366	51833	53700	52100	86	15800	100	39140	100	1	85953502	45899	-17.95	0.85	12	0.05	-2975.00	62650.00	72400	20240510	-26.24	46100	20241115	15.84	72400	-26.24	20240510	46100	15.84	20241115	72400	-26.24	20240510	46100	15.84	20241115	0.20	N	251270	100	85 억	22485053	N	N	683	N	N
47	20241223	111041	55	20.00	KOSPI200		N	N	N	Y	40	N	53100	200	2	0.38	1856253400	35155	35.35	53400	53800	51900	68700	37100	52900	52801.97	26.16	-2552	-14239	55033	53966	53433	52366	51833	53700	52100	86	15800	100	39140	100	1	85953502	45641	-17.85	0.85	12	0.04	-2975.00	62650.00	72400	20240510	-26.66	46100	20241115	15.18	72400	-26.66	20240510	46100	15.18	20241115	72400	-26.66	20240510	46100	15.18	20241115	0.20	N	251270	100	85 억	22485053	N	N	683	N	N
48	20241223	101035	55	20.00	KOSPI200		N	N	N	Y	40	N	53100	200	2	0.38	1413610400	26846	26.99	53400	53800	51900	68700	37100	52900	52656.28	26.16	-2552	-11844	55033	53966	53433	52366	51833	53700	52100	86	15800	100	39140	100	1	85953502	45641	-17.85	0.85	12	0.03	-2975.00	62650.00	72400	20240510	-26.66	46100	20241115	15.18	72400	-26.66	20240510	46100	15.18	20241115	72400	-26.66	20240510	46100	15.18	20241115	0.20	N	251270	100	85 억	22485053	N	N	683	N	N
49	20241223	091040	55	20.00	KOSPI200		N	N	N	Y	40	N	52200	-700	5	-1.32	740162600	14074	14.15	53400	53800	51900	68700	37100	52900	52590.78	26.16	-2552	-8344	55033	53966	53433	52366	51833	53700	52100	86	15800	100	39140	100	1	85953502	44868	-17.55	0.83	12	0.02	-2975.00	62650.00	72400	20240510	-27.90	46100	20241115	13.23	72400	-27.90	20240510	46100	13.23	20241115	72400	-27.90	20240510	46100	13.23	20241115	0.20	N	251270	100	85 억	22485053	N	N	683	N	N
50	20241220	161035	55	20.00	KOSPI200		N	N	N	Y	40	N	52900	-700	5	-1.31	5251191800	98274	68.94	53200	54500	52900	69600	37600	53600	53437.83	26.19	-2040	-20371	56600	55100	54200	52700	51800	54650	52250	86	16000	100	39660	100	1	85953502	45469	-17.78	0.84	12	0.11	-2975.00	62650.00	72400	20240510	-26.93	46100	20241115	14.75	72400	-26.93	20240510	46100	14.75	20241115	72400	-26.93	20240510	46100	14.75	20241115	0.21	N	251270	100	85 억	22507167	N	N	683	N	N
51	20241220	151039	55	20.00	KOSPI200		N	N	N	Y	40	N	53400	-200	5	-0.37	3254192900	60539	42.47	53200	54500	53200	69600	37600	53600	53753.66	26.19	-2040	-18024	56600	55100	54200	52700	51800	54650	52250	86	16000	100	39660	100	1	85953502	45899	-17.95	0.85	12	0.07	-2975.00	62650.00	72400	20240510	-26.24	46100	20241115	15.84	72400	-26.24	20240510	46100	15.84	20241115	72400	-26.24	20240510	46100	15.84	20241115	0.21	N	251270	100	85 억	22507167	N	N	7480	N	N
52	20241220	141036	55	20.00	KOSPI200		N	N	N	Y	40	N	53800	200	2	0.37	2745052800	51046	35.81	53200	54500	53200	69600	37600	53600	53776.06	26.19	-2040	-14761	56600	55100	54200	52700	51800	54650	52250	86	16000	100	39660	100	1	85953502	46243	-18.08	0.86	12	0.06	-2975.00	62650.00	72400	20240510	-25.69	46100	20241115	16.70	72400	-25.69	20240510	46100	16.70	20241115	72400	-25.69	20240510	46100	16.70	20241115	0.21	N	251270	100	85 억	22507167	N	N	7480	N	N
53	20241220	131035	55	20.00	KOSPI200		N	N	N	Y	40	N	53500	-100	5	-0.19	2100825000	39039	27.39	53200	54500	53200	69600	37600	53600	53813.49	26.19	-2040	-11322	56600	55100	54200	52700	51800	54650	52250	86	16000	100	39660	100	1	85953502	45985	-17.98	0.85	12	0.05	-2975.00	62650.00	72400	20240510	-26.10	46100	20241115	16.05	72400	-26.10	20240510	46100	16.05	20241115	72400	-26.10	20240510	46100	16.05	20241115	0.21	N	251270	100	85 억	22507167	N	N	7480	N	N
54	20241220	121035	55	20.00	KOSPI200		N	N	N	Y	40	N	53700	100	2	0.19	1766483900	32802	23.01	53200	54500	53200	69600	37600	53600	53852.93	26.19	-2040	-9830	56600	55100	54200	52700	51800	54650	52250	86	16000	100	39660	100	1	85953502	46157	-18.05	0.86	12	0.04	-2975.00	62650.00	72400	20240510	-25.83	46100	20241115	16.49	72400	-25.83	20240510	46100	16.49	20241115	72400	-25.83	20240510	46100	16.49	20241115	0.21	N	251270	100	85 억	22507167	N	N	7480	N	N
55	20241220	111034	55	20.00	KOSPI200		N	N	N	Y	40	N	53600	0	3	0.00	1376823000	25516	17.90	53200	54500	53200	69600	37600	53600	53959.20	26.19	-2040	-8042	56600	55100	54200	52700	51800	54650	52250	86	16000	100	39660	100	1	85953502	46071	-18.02	0.86	12	0.03	-2975.00	62650.00	72400	20240510	-25.97	46100	20241115	16.27	72400	-25.97	20240510	46100	16.27	20241115	72400	-25.97	20240510	46100	16.27	20241115	0.21	N	251270	100	85 억	22507167	N	N	7480	N	N
56	20241220	101036	55	20.00	KOSPI200		N	N	N	Y	40	N	54000	400	2	0.75	1096279400	20290	14.23	53200	54500	53200	69600	37600	53600	54030.53	26.19	-2040	-6194	56600	55100	54200	52700	51800	54650	52250	86	16000	100	39660	100	1	85953502	46415	-18.15	0.86	12	0.02	-2975.00	62650.00	72400	20240510	-25.41	46100	20241115	17.14	72400	-25.41	20240510	46100	17.14	20241115	72400	-25.41	20240510	46100	17.14	20241115	0.21	N	251270	100	85 억	22507167	N	N	7480	N	N
57	20241220	091037	55	20.00	KOSPI200		N	N	N	Y	40	N	53700	100	2	0.19	238133800	4425	3.10	53200	54400	53200	69600	37600	53600	53815.55	26.19	-2040	-1509	56600	55100	54200	52700	51800	54650	52250	86	16000	100	39660	100	1	85953502	46157	-18.05	0.86	12	0.01	-2975.00	62650.00	72400	20240510	-25.83	46100	20241115	16.49	72400	-25.83	20240510	46100	16.49	20241115	72400	-25.83	20240510	46100	16.49	20241115	0.21	N	251270	100	85 억	22507167	N	N	7480	N	N
58	20241219	161032	55	20.00	KOSPI200		N	N	N	Y	40	N	53600	-3300	5	-5.80	7669973600	141887	234.61	55500	55700	53300	73900	39900	56900	54057.73	26.22	0	-28101	58700	57800	56500	55600	54300	58250	56050	86	17000	100	42100	100	1	85953502	46071	-18.02	0.86	12	0.17	-2975.00	62650.00	72400	20240510	-25.97	46100	20241115	16.27	72400	-25.97	20240510	46100	16.27	20241115	72400	-25.97	20240510	46100	16.27	20241115	0.21	N	251270	100	85 억	22532712	N	N	7475	N	N
59	20241219	151031	55	20.00	KOSPI200		N	N	N	Y	40	N	53800	-3100	5	-5.45	7137648300	131973	218.22	55500	55700	53300	73900	39900	56900	54084.16	26.22	0	-27687	58700	57800	56500	55600	54300	58250	56050	86	17000	100	42100	100	1	85953502	46243	-18.08	0.86	12	0.15	-2975.00	62650.00	72400	20240510	-25.69	46100	20241115	16.70	72400	-25.69	20240510	46100	16.70	20241115	72400	-25.69	20240510	46100	16.70	20241115	0.21	N	251270	100	85 억	22532712	N	N	3518	N	N
60	20241219	141033	55	20.00	KOSPI200		N	N	N	Y	40	N	53800	-3100	5	-5.45	5563478200	102901	170.15	55500	55700	53300	73900	39900	56900	54066.32	26.22	0	-29380	58700	57800	56500	55600	54300	58250	56050	86	17000	100	42100	100	1	85953502	46243	-18.08	0.86	12	0.12	-2975.00	62650.00	72400	20240510	-25.69	46100	20241115	16.70	72400	-25.69	20240510	46100	16.70	20241115	72400	-25.69	20240510	46100	16.70	20241115	0.21	N	251270	100	85 억	22532712	N	N	3518	N	N
61	20241219	131031	55	20.00	KOSPI200		N	N	N	Y	40	N	53500	-3400	5	-5.98	4843051400	89485	147.97	55500	55700	53300	73900	39900	56900	54121.38	26.22	0	-28355	58700	57800	56500	55600	54300	58250	56050	86	17000	100	42100	100	1	85953502	45985	-17.98	0.85	12	0.10	-2975.00	62650.00	72400	20240510	-26.10	46100	20241115	16.05	72400	-26.10	20240510	46100	16.05	20241115	72400	-26.10	20240510	46100	16.05	20241115	0.21	N	251270	100	85 억	22532712	N	N	3518	N	N
62	20241219	121034	55	20.00	KOSPI200		N	N	N	Y	40	N	53800	-3100	5	-5.45	3874886000	71384	118.03	55500	55700	53500	73900	39900	56900	54282.28	26.22	0	-25247	58700	57800	56500	55600	54300	58250	56050	86	17000	100	42100	100	1	85953502	46243	-18.08	0.86	12	0.08	-2975.00	62650.00	72400	20240510	-25.69	46100	20241115	16.70	72400	-25.69	20240510	46100	16.70	20241115	72400	-25.69	20240510	46100	16.70	20241115	0.21	N	251270	100	85 억	22532712	N	N	3518	N	N
63	20241219	111030	55	20.00	KOSPI200		N	N	N	Y	40	N	53800	-3100	5	-5.45	3203534800	58875	97.35	55500	55700	53700	73900	39900	56900	54412.48	26.22	0	-22430	58700	57800	56500	55600	54300	58250	56050	86	17000	100	42100	100	1	85953502	46243	-18.08	0.86	12	0.07	-2975.00	62650.00	72400	20240510	-25.69	46100	20241115	16.70	72400	-25.69	20240510	46100	16.70	20241115	72400	-25.69	20240510	46100	16.70	20241115	0.21	N	251270	100	85 억	22532712	N	N	3518	N	N
64	20241219	101023	55	20.00	KOSPI200		N	N	N	Y	40	N	54200	-2700	5	-4.75	1975268900	36119	59.72	55500	55700	54200	73900	39900	56900	54687.81	26.22	0	-15433	58700	57800	56500	55600	54300	58250	56050	86	17000	100	42100	100	1	85953502	46587	-18.22	0.87	12	0.04	-2975.00	62650.00	72400	20240510	-25.14	46100	20241115	17.57	72400	-25.14	20240510	46100	17.57	20241115	72400	-25.14	20240510	46100	17.57	20241115	0.21	N	251270	100	85 억	22532712	N	N	3518	N	N
65	20241219	091034	55	20.00	KOSPI200		N	N	N	Y	40	N	54700	-2200	5	-3.87	477135700	8671	14.34	55500	55700	54600	73900	39900	56900	55026.61	26.22	0	-3801	58700	57800	56500	55600	54300	58250	56050	86	17000	100	42100	100	1	85953502	47017	-18.39	0.87	12	0.01	-2975.00	62650.00	72400	20240510	-24.45	46100	20241115	18.66	72400	-24.45	20240510	46100	18.66	20241115	72400	-24.45	20240510	46100	18.66	20241115	0.21	N	251270	100	85 억	22532712	N	N	3518	N	N
66	20241218	161027	55	20.00	KOSPI200		N	N	N	Y	40	N	56900	1300	2	2.34	3372694400	59806	90.42	55500	57400	55200	72200	39000	55600	56392.98	26.24	0	5326	56800	56200	55700	55100	54600	55950	54850	86	16600	100	41140	100	1	85953502	48908	-19.13	0.91	12	0.07	-2975.00	62650.00	72400	20240510	-21.41	46100	20241115	23.43	72400	-21.41	20240510	46100	23.43	20241115	72400	-21.41	20240510	46100	23.43	20241115	0.20	N	251270	100	85 억	22554747	N	N	3518	N	N
67	20241218	151032	55	20.00	KOSPI200		N	N	N	Y	40	N	57200	1600	2	2.88	2987152800	53049	80.20	55500	57400	55200	72200	39000	55600	56309.33	26.24	0	5673	56800	56200	55700	55100	54600	55950	54850	86	16600	100	41140	100	1	85953502	49165	-19.23	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-20.99	46100	20241115	24.08	72400	-20.99	20240510	46100	24.08	20241115	72400	-20.99	20240510	46100	24.08	20241115	0.20	N	251270	100	85 억	22554747	N	N	1894	N	N
68	20241218	141030	55	20.00	KOSPI200		N	N	N	Y	40	N	56100	500	2	0.90	1385661700	24882	37.62	55500	56400	55200	72200	39000	55600	55689.33	26.24	0	-2260	56800	56200	55700	55100	54600	55950	54850	86	16600	100	41140	100	1	85953502	48220	-18.86	0.90	12	0.03	-2975.00	62650.00	72400	20240510	-22.51	46100	20241115	21.69	72400	-22.51	20240510	46100	21.69	20241115	72400	-22.51	20240510	46100	21.69	20241115	0.20	N	251270	100	85 억	22554747	N	N	1894	N	N
69	20241218	131031	55	20.00	KOSPI200		N	N	N	Y	40	N	56000	400	2	0.72	1127906600	20250	30.61	55500	56400	55200	72200	39000	55600	55699.10	26.24	0	-1384	56800	56200	55700	55100	54600	55950	54850	86	16600	100	41140	100	1	85953502	48134	-18.82	0.89	12	0.02	-2975.00	62650.00	72400	20240510	-22.65	46100	20241115	21.48	72400	-22.65	20240510	46100	21.48	20241115	72400	-22.65	20240510	46100	21.48	20241115	0.20	N	251270	100	85 억	22554747	N	N	1894	N	N
70	20241218	121023	55	20.00	KOSPI200		N	N	N	Y	40	N	55600	0	3	0.00	961390500	17262	26.10	55500	56400	55200	72200	39000	55600	55694.04	26.24	0	-465	56800	56200	55700	55100	54600	55950	54850	86	16600	100	41140	100	1	85953502	47790	-18.69	0.89	12	0.02	-2975.00	62650.00	72400	20240510	-23.20	46100	20241115	20.61	72400	-23.20	20240510	46100	20.61	20241115	72400	-23.20	20240510	46100	20.61	20241115	0.20	N	251270	100	85 억	22554747	N	N	1894	N	N
71	20241218	111030	55	20.00	KOSPI200		N	N	N	Y	40	N	55800	200	2	0.36	697220600	12536	18.95	55500	56400	55200	72200	39000	55600	55617.47	26.24	0	109	56800	56200	55700	55100	54600	55950	54850	86	16600	100	41140	100	1	85953502	47962	-18.76	0.89	12	0.01	-2975.00	62650.00	72400	20240510	-22.93	46100	20241115	21.04	72400	-22.93	20240510	46100	21.04	20241115	72400	-22.93	20240510	46100	21.04	20241115	0.20	N	251270	100	85 억	22554747	N	N	1894	N	N
72	20241218	101030	55	20.00	KOSPI200		N	N	N	Y	40	N	55600	0	3	0.00	431669600	7745	11.71	55500	56400	55200	72200	39000	55600	55735.28	26.24	0	574	56800	56200	55700	55100	54600	55950	54850	86	16600	100	41140	100	1	85953502	47790	-18.69	0.89	12	0.01	-2975.00	62650.00	72400	20240510	-23.20	46100	20241115	20.61	72400	-23.20	20240510	46100	20.61	20241115	72400	-23.20	20240510	46100	20.61	20241115	0.20	N	251270	100	85 억	22554747	N	N	1894	N	N
73	20241218	091033	55	20.00	KOSPI200		N	N	N	Y	40	N	55800	200	2	0.36	171835600	3074	4.65	55500	56400	55200	72200	39000	55600	55899.77	26.24	0	426	56800	56200	55700	55100	54600	55950	54850	86	16600	100	41140	100	1	85953502	47962	-18.76	0.89	12	0.00	-2975.00	62650.00	72400	20240510	-22.93	46100	20241115	21.04	72400	-22.93	20240510	46100	21.04	20241115	72400	-22.93	20240510	46100	21.04	20241115	0.20	N	251270	100	85 억	22554747	N	N	1894	N	N
74	20241217	161026	55	20.00	KOSPI200		N	N	N	Y	40	N	55600	-500	5	-0.89	3631280900	65255	77.16	56300	56300	55200	72900	39300	56100	55647.63	26.25	-3440	4942	58766	57432	56366	55032	53966	56900	54500	86	16800	100	41510	100	1	85953502	47790	-18.69	0.89	12	0.08	-2975.00	62650.00	72400	20240510	-23.20	46100	20241115	20.61	72400	-23.20	20240510	46100	20.61	20241115	72400	-23.20	20240510	46100	20.61	20241115	0.20	N	251270	100	85 억	22563106	N	N	1894	N	N
75	20241217	151030	55	20.00	KOSPI200		N	N	N	Y	40	N	55600	-500	5	-0.89	3029006900	54422	64.35	56300	56300	55200	72900	39300	56100	55657.74	26.25	-3440	4814	58766	57432	56366	55032	53966	56900	54500	86	16800	100	41510	100	1	85953502	47790	-18.69	0.89	12	0.06	-2975.00	62650.00	72400	20240510	-23.20	46100	20241115	20.61	72400	-23.20	20240510	46100	20.61	20241115	72400	-23.20	20240510	46100	20.61	20241115	0.20	N	251270	100	85 억	22563106	N	N	2890	N	N
76	20241217	141021	55	20.00	KOSPI200		N	N	N	Y	40	N	55600	-500	5	-0.89	2391882300	42968	50.81	56300	56300	55200	72900	39300	56100	55666.57	26.25	-3440	3534	58766	57432	56366	55032	53966	56900	54500	86	16800	100	41510	100	1	85953502	47790	-18.69	0.89	12	0.05	-2975.00	62650.00	72400	20240510	-23.20	46100	20241115	20.61	72400	-23.20	20240510	46100	20.61	20241115	72400	-23.20	20240510	46100	20.61	20241115	0.20	N	251270	100	85 억	22563106	N	N	2890	N	N
77	20241217	131017	55	20.00	KOSPI200		N	N	N	Y	40	N	55300	-800	5	-1.43	1895944800	34017	40.22	56300	56300	55200	72900	39300	56100	55735.18	26.25	-3440	4418	58766	57432	56366	55032	53966	56900	54500	86	16800	100	41510	100	1	85953502	47532	-18.59	0.88	12	0.04	-2975.00	62650.00	72400	20240510	-23.62	46100	20241115	19.96	72400	-23.62	20240510	46100	19.96	20241115	72400	-23.62	20240510	46100	19.96	20241115	0.20	N	251270	100	85 억	22563106	N	N	2890	N	N
78	20241217	120955	55	20.00	KOSPI200		N	N	N	Y	40	N	55400	-700	5	-1.25	1611659500	28887	34.16	56300	56300	55300	72900	39300	56100	55791.83	26.25	-3440	4577	58766	57432	56366	55032	53966	56900	54500	86	16800	100	41510	100	1	85953502	47618	-18.62	0.88	12	0.03	-2975.00	62650.00	72400	20240510	-23.48	46100	20241115	20.17	72400	-23.48	20240510	46100	20.17	20241115	72400	-23.48	20240510	46100	20.17	20241115	0.20	N	251270	100	85 억	22563106	N	N	2890	N	N
79	20241217	111005	55	20.00	KOSPI200		N	N	N	Y	40	N	55400	-700	5	-1.25	1338831300	23973	28.35	56300	56300	55300	72900	39300	56100	55847.43	26.25	-3440	4828	58766	57432	56366	55032	53966	56900	54500	86	16800	100	41510	100	1	85953502	47618	-18.62	0.88	12	0.03	-2975.00	62650.00	72400	20240510	-23.48	46100	20241115	20.17	72400	-23.48	20240510	46100	20.17	20241115	72400	-23.48	20240510	46100	20.17	20241115	0.20	N	251270	100	85 억	22563106	N	N	2890	N	N
80	20241217	101013	55	20.00	KOSPI200		N	N	N	Y	40	N	55700	-400	5	-0.71	1024022700	18304	21.64	56300	56300	55500	72900	39300	56100	55945.27	26.25	-3440	5692	58766	57432	56366	55032	53966	56900	54500	86	16800	100	41510	100	1	85953502	47876	-18.72	0.89	12	0.02	-2975.00	62650.00	72400	20240510	-23.07	46100	20241115	20.82	72400	-23.07	20240510	46100	20.82	20241115	72400	-23.07	20240510	46100	20.82	20241115	0.20	N	251270	100	85 억	22563106	N	N	2890	N	N
81	20241217	091027	55	20.00	KOSPI200		N	N	N	Y	40	N	55700	-400	5	-0.71	229424900	4108	4.86	56300	56300	55500	72900	39300	56100	55848.14	26.25	-3440	-683	58766	57432	56366	55032	53966	56900	54500	86	16800	100	41510	100	1	85953502	47876	-18.72	0.89	12	0.00	-2975.00	62650.00	72400	20240510	-23.07	46100	20241115	20.82	72400	-23.07	20240510	46100	20.82	20241115	72400	-23.07	20240510	46100	20.82	20241115	0.20	N	251270	100	85 억	22563106	N	N	2890	N	N
82	20241216	161018	55	20.00	KOSPI200		N	N	N	Y	40	N	56100	-1900	5	-3.28	4724986100	84117	68.55	57700	57700	55300	75400	40600	58000	56171.65	26.27	-2080	-18643	60000	59000	57600	56600	55200	59500	57100	86	17400	100	42920	100	1	85953502	48220	-18.86	0.90	12	0.10	-2975.00	62650.00	72400	20240510	-22.51	46100	20241115	21.69	72400	-22.51	20240510	46100	21.69	20241115	72400	-22.51	20240510	46100	21.69	20241115	0.20	N	251270	100	85 억	22582974	N	N	2890	N	N
83	20241216	151027	55	20.00	KOSPI200		N	N	N	Y	40	N	55900	-2100	5	-3.62	4224615400	75196	61.28	57700	57700	55300	75400	40600	58000	56181.31	26.27	-2080	-19948	60000	59000	57600	56600	55200	59500	57100	86	17400	100	42920	100	1	85953502	48048	-18.79	0.89	12	0.09	-2975.00	62650.00	72400	20240510	-22.79	46100	20241115	21.26	72400	-22.79	20240510	46100	21.26	20241115	72400	-22.79	20240510	46100	21.26	20241115	0.20	N	251270	100	85 억	22582974	N	N	5757	N	N
84	20241216	141026	55	20.00	KOSPI200		N	N	N	Y	40	N	56200	-1800	5	-3.10	3765976600	67027	54.62	57700	57700	55300	75400	40600	58000	56185.88	26.27	-2080	-16295	60000	59000	57600	56600	55200	59500	57100	86	17400	100	42920	100	1	85953502	48306	-18.89	0.90	12	0.08	-2975.00	62650.00	72400	20240510	-22.38	46100	20241115	21.91	72400	-22.38	20240510	46100	21.91	20241115	72400	-22.38	20240510	46100	21.91	20241115	0.20	N	251270	100	85 억	22582974	N	N	5757	N	N
85	20241216	131028	55	20.00	KOSPI200		N	N	N	Y	40	N	55900	-2100	5	-3.62	3477783800	61880	50.43	57700	57700	55300	75400	40600	58000	56201.98	26.27	-2080	-18219	60000	59000	57600	56600	55200	59500	57100	86	17400	100	42920	100	1	85953502	48048	-18.79	0.89	12	0.07	-2975.00	62650.00	72400	20240510	-22.79	46100	20241115	21.26	72400	-22.79	20240510	46100	21.26	20241115	72400	-22.79	20240510	46100	21.26	20241115	0.20	N	251270	100	85 억	22582974	N	N	5757	N	N
86	20241216	121026	55	20.00	KOSPI200		N	N	N	Y	40	N	56400	-1600	5	-2.76	3053362700	54319	44.27	57700	57700	55300	75400	40600	58000	56211.59	26.27	-2080	-16821	60000	59000	57600	56600	55200	59500	57100	86	17400	100	42920	100	1	85953502	48478	-18.96	0.90	12	0.06	-2975.00	62650.00	72400	20240510	-22.10	46100	20241115	22.34	72400	-22.10	20240510	46100	22.34	20241115	72400	-22.10	20240510	46100	22.34	20241115	0.20	N	251270	100	85 억	22582974	N	N	5757	N	N
87	20241216	111025	55	20.00	KOSPI200		N	N	N	Y	40	N	56600	-1400	5	-2.41	2861133500	50914	41.49	57700	57700	55300	75400	40600	58000	56195.31	26.27	-2080	-16015	60000	59000	57600	56600	55200	59500	57100	86	17400	100	42920	100	1	85953502	48650	-19.03	0.90	12	0.06	-2975.00	62650.00	72400	20240510	-21.82	46100	20241115	22.78	72400	-21.82	20240510	46100	22.78	20241115	72400	-21.82	20240510	46100	22.78	20241115	0.20	N	251270	100	85 억	22582974	N	N	5757	N	N
88	20241216	101026	55	20.00	KOSPI200		N	N	N	Y	40	N	56100	-1900	5	-3.28	2296239300	40909	33.34	57700	57700	55300	75400	40600	58000	56130.28	26.27	-2080	-14876	60000	59000	57600	56600	55200	59500	57100	86	17400	100	42920	100	1	85953502	48220	-18.86	0.90	12	0.05	-2975.00	62650.00	72400	20240510	-22.51	46100	20241115	21.69	72400	-22.51	20240510	46100	21.69	20241115	72400	-22.51	20240510	46100	21.69	20241115	0.20	N	251270	100	85 억	22582974	N	N	5757	N	N
89	20241216	091026	55	20.00	KOSPI200		N	N	N	Y	40	N	56500	-1500	5	-2.59	378258100	6643	5.41	57700	57700	56500	75400	40600	58000	56940.38	26.27	-2080	-3923	60000	59000	57600	56600	55200	59500	57100	86	17400	100	42920	100	1	85953502	48564	-18.99	0.90	12	0.01	-2975.00	62650.00	72400	20240510	-21.96	46100	20241115	22.56	72400	-21.96	20240510	46100	22.56	20241115	72400	-21.96	20240510	46100	22.56	20241115	0.20	N	251270	100	85 억	22582974	N	N	5757	N	N
90	20241213	161018	55	20.00	KOSPI200		N	N	N	Y	40	N	58000	1100	2	1.93	7012805200	122147	64.86	56400	58600	56200	73900	39900	56900	57412.61	26.28	-2920	2993	58566	57732	56466	55632	54366	58150	56050	86	17000	100	42100	100	1	85953502	49853	-19.50	0.93	12	0.14	-2975.00	62650.00	72400	20240510	-19.89	46100	20241115	25.81	72400	-19.89	20240510	46100	25.81	20241115	72400	-19.89	20240510	46100	25.81	20241115	0.20	N	251270	100	85 억	22585422	N	N	5457	N	N
91	20241213	151024	55	20.00	KOSPI200		N	N	N	Y	40	N	57000	100	2	0.18	5544886900	96732	51.36	56400	58600	56200	73900	39900	56900	57322.16	26.28	-2920	10019	58566	57732	56466	55632	54366	58150	56050	86	17000	100	42100	100	1	85953502	48993	-19.16	0.91	12	0.11	-2975.00	62650.00	72400	20240510	-21.27	46100	20241115	23.64	72400	-21.27	20240510	46100	23.64	20241115	72400	-21.27	20240510	46100	23.64	20241115	0.20	N	251270	100	85 억	22585422	N	N	2716	N	N
92	20241213	141024	55	20.00	KOSPI200		N	N	N	Y	40	N	57100	200	2	0.35	4447000600	77446	41.12	56400	58600	56200	73900	39900	56900	57420.67	26.28	-2920	8279	58566	57732	56466	55632	54366	58150	56050	86	17000	100	42100	100	1	85953502	49079	-19.19	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-21.13	46100	20241115	23.86	72400	-21.13	20240510	46100	23.86	20241115	72400	-21.13	20240510	46100	23.86	20241115	0.20	N	251270	100	85 억	22585422	N	N	2716	N	N
93	20241213	131024	55	20.00	KOSPI200		N	N	N	Y	40	N	57000	100	2	0.18	3817090800	66404	35.26	56400	58600	56200	73900	39900	56900	57482.85	26.28	-2920	9173	58566	57732	56466	55632	54366	58150	56050	86	17000	100	42100	100	1	85953502	48993	-19.16	0.91	12	0.08	-2975.00	62650.00	72400	20240510	-21.27	46100	20241115	23.64	72400	-21.27	20240510	46100	23.64	20241115	72400	-21.27	20240510	46100	23.64	20241115	0.20	N	251270	100	85 억	22585422	N	N	2716	N	N
94	20241213	121024	55	20.00	KOSPI200		N	N	N	Y	40	N	57300	400	2	0.70	3474327400	60416	32.08	56400	58600	56200	73900	39900	56900	57506.75	26.28	-2920	9940	58566	57732	56466	55632	54366	58150	56050	86	17000	100	42100	100	1	85953502	49251	-19.26	0.91	12	0.07	-2975.00	62650.00	72400	20240510	-20.86	46100	20241115	24.30	72400	-20.86	20240510	46100	24.30	20241115	72400	-20.86	20240510	46100	24.30	20241115	0.20	N	251270	100	85 억	22585422	N	N	2716	N	N
95	20241213	111022	55	20.00	KOSPI200		N	N	N	Y	40	N	57500	600	2	1.05	2376850100	41248	21.90	56400	58600	56200	73900	39900	56900	57623.42	26.28	-2920	11422	58566	57732	56466	55632	54366	58150	56050	86	17000	100	42100	100	1	85953502	49423	-19.33	0.92	12	0.05	-2975.00	62650.00	72400	20240510	-20.58	46100	20241115	24.73	72400	-20.58	20240510	46100	24.73	20241115	72400	-20.58	20240510	46100	24.73	20241115	0.20	N	251270	100	85 억	22585422	N	N	2716	N	N
96	20241213	101015	55	20.00	KOSPI200		N	N	N	Y	40	N	57300	400	2	0.70	1405441700	24360	12.93	56400	58600	56200	73900	39900	56900	57694.68	26.28	-2920	6728	58566	57732	56466	55632	54366	58150	56050	86	17000	100	42100	100	1	85953502	49251	-19.26	0.91	12	0.03	-2975.00	62650.00	72400	20240510	-20.86	46100	20241115	24.30	72400	-20.86	20240510	46100	24.30	20241115	72400	-20.86	20240510	46100	24.30	20241115	0.20	N	251270	100	85 억	22585422	N	N	2716	N	N
97	20241213	091024	55	20.00	KOSPI200		N	N	N	Y	40	N	56900	0	3	0.00	150947100	2663	1.41	56400	57300	56200	73900	39900	56900	56683.02	26.28	-2920	938	58566	57732	56466	55632	54366	58150	56050	86	17000	100	42100	100	1	85953502	48908	-19.13	0.91	12	0.00	-2975.00	62650.00	72400	20240510	-21.41	46100	20241115	23.43	72400	-21.41	20240510	46100	23.43	20241115	72400	-21.41	20240510	46100	23.43	20241115	0.20	N	251270	100	85 억	22585422	N	N	2716	N	N
98	20241212	161023	55	20.00	KOSPI200		N	N	N	Y	40	N	56900	1800	2	3.27	10553310200	186970	334.03	55500	57300	55200	71600	38600	55100	56443.55	26.30	0	28777	56100	55600	54800	54300	53500	55850	54550	86	16500	100	40770	100	1	85953502	48908	-19.13	0.91	12	0.22	-2975.00	62650.00	72400	20240510	-21.41	46100	20241115	23.43	72400	-21.41	20240510	46100	23.43	20241115	72400	-21.41	20240510	46100	23.43	20241115	0.20	N	251270	100	85 억	22608219	N	N	2716	N	N
99	20241212	151016	55	20.00	KOSPI200		N	N	N	Y	40	N	57000	1900	2	3.45	5631852800	100493	179.54	55500	57300	55200	71600	38600	55100	56042.24	26.30	0	4286	56100	55600	54800	54300	53500	55850	54550	86	16500	100	40770	100	1	85953502	48993	-19.16	0.91	12	0.12	-2975.00	62650.00	72400	20240510	-21.27	46100	20241115	23.64	72400	-21.27	20240510	46100	23.64	20241115	72400	-21.27	20240510	46100	23.64	20241115	0.20	N	251270	100	85 억	22608219	N	N	651	N	N
100	20241212	141015	55	20.00	KOSPI200		N	N	N	Y	40	N	56300	1200	2	2.18	4381004500	78399	140.06	55500	56500	55200	71600	38600	55100	55880.87	26.30	0	-131	56100	55600	54800	54300	53500	55850	54550	86	16500	100	40770	100	1	85953502	48392	-18.92	0.90	12	0.09	-2975.00	62650.00	72400	20240510	-22.24	46100	20241115	22.13	72400	-22.24	20240510	46100	22.13	20241115	72400	-22.24	20240510	46100	22.13	20241115	0.20	N	251270	100	85 억	22608219	N	N	651	N	N
101	20241212	131003	55	20.00	KOSPI200		N	N	N	Y	40	N	55500	400	2	0.73	3490415100	62431	111.54	55500	56500	55200	71600	38600	55100	55908.36	26.30	0	922	56100	55600	54800	54300	53500	55850	54550	86	16500	100	40770	100	1	85953502	47704	-18.66	0.89	12	0.07	-2975.00	62650.00	72400	20240510	-23.34	46100	20241115	20.39	72400	-23.34	20240510	46100	20.39	20241115	72400	-23.34	20240510	46100	20.39	20241115	0.20	N	251270	100	85 억	22608219	N	N	651	N	N
102	20241212	120958	55	20.00	KOSPI200		N	N	N	Y	40	N	56000	900	2	1.63	2731620900	48850	87.27	55500	56500	55200	71600	38600	55100	55918.54	26.30	0	1923	56100	55600	54800	54300	53500	55850	54550	86	16500	100	40770	100	1	85953502	48134	-18.82	0.89	12	0.06	-2975.00	62650.00	72400	20240510	-22.65	46100	20241115	21.48	72400	-22.65	20240510	46100	21.48	20241115	72400	-22.65	20240510	46100	21.48	20241115	0.20	N	251270	100	85 억	22608219	N	N	651	N	N
103	20241212	111010	55	20.00	KOSPI200		N	N	N	Y	40	N	55500	400	2	0.73	1466796300	26264	46.92	55500	56500	55200	71600	38600	55100	55848.17	26.30	0	1687	56100	55600	54800	54300	53500	55850	54550	86	16500	100	40770	100	1	85953502	47704	-18.66	0.89	12	0.03	-2975.00	62650.00	72400	20240510	-23.34	46100	20241115	20.39	72400	-23.34	20240510	46100	20.39	20241115	72400	-23.34	20240510	46100	20.39	20241115	0.20	N	251270	100	85 억	22608219	N	N	651	N	N
104	20241212	101007	55	20.00	KOSPI200		N	N	N	Y	40	N	55800	700	2	1.27	981934300	17564	31.38	55500	56500	55200	71600	38600	55100	55906.07	26.30	0	2143	56100	55600	54800	54300	53500	55850	54550	86	16500	100	40770	100	1	85953502	47962	-18.76	0.89	12	0.02	-2975.00	62650.00	72400	20240510	-22.93	46100	20241115	21.04	72400	-22.93	20240510	46100	21.04	20241115	72400	-22.93	20240510	46100	21.04	20241115	0.20	N	251270	100	85 억	22608219	N	N	651	N	N
105	20241212	091016	55	20.00	KOSPI200		N	N	N	Y	40	N	55500	400	2	0.73	195131900	3516	6.28	55500	55700	55200	71600	38600	55100	55498.27	26.30	0	1055	56100	55600	54800	54300	53500	55850	54550	86	16500	100	40770	100	1	85953502	47704	-18.66	0.89	12	0.00	-2975.00	62650.00	72400	20240510	-23.34	46100	20241115	20.39	72400	-23.34	20240510	46100	20.39	20241115	72400	-23.34	20240510	46100	20.39	20241115	0.20	N	251270	100	85 억	22608219	N	N	651	N	N
106	20241211	161010	55	20.00	KOSPI200		N	N	N	Y	40	N	55100	600	2	1.10	3050180500	55642	78.41	54400	55300	54000	70800	38200	54500	54817.68	26.31	1600	4085	55566	55032	54166	53632	52766	55300	53900	86	16300	100	40330	100	1	85953502	47360	-18.52	0.88	12	0.06	-2975.00	62650.00	72400	20240510	-23.90	46100	20241115	19.52	72400	-23.90	20240510	46100	19.52	20241115	72400	-23.90	20240510	46100	19.52	20241115	0.21	N	251270	100	85 억	22613098	N	N	651	N	N
107	20241211	150953	55	20.00	KOSPI200		N	N	N	Y	40	N	55100	600	2	1.10	2768171100	50529	71.20	54400	55300	54000	70800	38200	54500	54783.81	26.31	1600	3797	55566	55032	54166	53632	52766	55300	53900	86	16300	100	40330	100	1	85953502	47360	-18.52	0.88	12	0.06	-2975.00	62650.00	72400	20240510	-23.90	46100	20241115	19.52	72400	-23.90	20240510	46100	19.52	20241115	72400	-23.90	20240510	46100	19.52	20241115	0.21	N	251270	100	85 억	22613098	N	N	245	N	N
108	20241211	141017	55	20.00	KOSPI200		N	N	N	Y	40	N	54900	400	2	0.73	2375889700	43400	61.16	54400	55300	54000	70800	38200	54500	54744.00	26.31	1600	1008	55566	55032	54166	53632	52766	55300	53900	86	16300	100	40330	100	1	85953502	47188	-18.45	0.88	12	0.05	-2975.00	62650.00	72400	20240510	-24.17	46100	20241115	19.09	72400	-24.17	20240510	46100	19.09	20241115	72400	-24.17	20240510	46100	19.09	20241115	0.21	N	251270	100	85 억	22613098	N	N	245	N	N
109	20241211	131018	55	20.00	KOSPI200		N	N	N	Y	40	N	55100	600	2	1.10	1941041000	35473	49.99	54400	55300	54000	70800	38200	54500	54718.83	26.31	1600	1195	55566	55032	54166	53632	52766	55300	53900	86	16300	100	40330	100	1	85953502	47360	-18.52	0.88	12	0.04	-2975.00	62650.00	72400	20240510	-23.90	46100	20241115	19.52	72400	-23.90	20240510	46100	19.52	20241115	72400	-23.90	20240510	46100	19.52	20241115	0.21	N	251270	100	85 억	22613098	N	N	245	N	N
110	20241211	121020	55	20.00	KOSPI200		N	N	N	Y	40	N	55100	600	2	1.10	1649073000	30177	42.52	54400	55300	54000	70800	38200	54500	54646.68	26.31	1600	774	55566	55032	54166	53632	52766	55300	53900	86	16300	100	40330	100	1	85953502	47360	-18.52	0.88	12	0.04	-2975.00	62650.00	72400	20240510	-23.90	46100	20241115	19.52	72400	-23.90	20240510	46100	19.52	20241115	72400	-23.90	20240510	46100	19.52	20241115	0.21	N	251270	100	85 억	22613098	N	N	245	N	N
111	20241211	111016	55	20.00	KOSPI200		N	N	N	Y	40	N	54400	-100	5	-0.18	1241941500	22732	32.03	54400	55300	54000	70800	38200	54500	54634.06	26.31	1600	-952	55566	55032	54166	53632	52766	55300	53900	86	16300	100	40330	100	1	85953502	46759	-18.29	0.87	12	0.03	-2975.00	62650.00	72400	20240510	-24.86	46100	20241115	18.00	72400	-24.86	20240510	46100	18.00	20241115	72400	-24.86	20240510	46100	18.00	20241115	0.21	N	251270	100	85 억	22613098	N	N	245	N	N
112	20241211	101017	55	20.00	KOSPI200		N	N	N	Y	40	N	54600	100	2	0.18	920281600	16844	23.73	54400	55300	54000	70800	38200	54500	54635.57	26.31	1600	-715	55566	55032	54166	53632	52766	55300	53900	86	16300	100	40330	100	1	85953502	46931	-18.35	0.87	12	0.02	-2975.00	62650.00	72400	20240510	-24.59	46100	20241115	18.44	72400	-24.59	20240510	46100	18.44	20241115	72400	-24.59	20240510	46100	18.44	20241115	0.21	N	251270	100	85 억	22613098	N	N	245	N	N
113	20241211	091022	55	20.00	KOSPI200		N	N	N	Y	40	N	54900	400	2	0.73	255247300	4647	6.55	54400	55300	54300	70800	38200	54500	54927.33	26.31	1600	923	55566	55032	54166	53632	52766	55300	53900	86	16300	100	40330	100	1	85953502	47188	-18.45	0.88	12	0.01	-2975.00	62650.00	72400	20240510	-24.17	46100	20241115	19.09	72400	-24.17	20240510	46100	19.09	20241115	72400	-24.17	20240510	46100	19.09	20241115	0.21	N	251270	100	85 억	22613098	N	N	245	N	N
114	20241210	161007	55	20.00	KOSPI200		N	N	N	Y	40	N	54500	1100	2	2.06	3794331200	70334	58.43	53900	54700	53300	69400	37400	53400	53946.44	26.31	-2960	-14616	56600	55000	53800	52200	51000	54400	51600	86	16000	100	39510	100	1	85953502	46845	-18.32	0.87	12	0.08	-2975.00	62650.00	72400	20240510	-24.72	46100	20241115	18.22	72400	-24.72	20240510	46100	18.22	20241115	72400	-24.72	20240510	46100	18.22	20241115	0.22	N	251270	100	85 억	22613819	N	N	245	N	N
115	20241210	151010	55	20.00	KOSPI200		N	N	N	Y	40	N	54300	900	2	1.69	3245516600	60268	50.07	53900	54500	53300	69400	37400	53400	53851.41	26.31	-2960	-14241	56600	55000	53800	52200	51000	54400	51600	86	16000	100	39510	100	1	85953502	46673	-18.25	0.87	12	0.07	-2975.00	62650.00	72400	20240510	-25.00	46100	20241115	17.79	72400	-25.00	20240510	46100	17.79	20241115	72400	-25.00	20240510	46100	17.79	20241115	0.22	N	251270	100	85 억	22613819	N	N	2670	N	N
116	20241210	141010	55	20.00	KOSPI200		N	N	N	Y	40	N	53700	300	2	0.56	2508606000	46673	38.77	53900	54400	53300	69400	37400	53400	53748.55	26.31	-2960	-13533	56600	55000	53800	52200	51000	54400	51600	86	16000	100	39510	100	1	85953502	46157	-18.05	0.86	12	0.05	-2975.00	62650.00	72400	20240510	-25.83	46100	20241115	16.49	72400	-25.83	20240510	46100	16.49	20241115	72400	-25.83	20240510	46100	16.49	20241115	0.22	N	251270	100	85 억	22613819	N	N	2670	N	N
117	20241210	131011	55	20.00	KOSPI200		N	N	N	Y	40	N	53700	300	2	0.56	2242859500	41724	34.66	53900	54400	53300	69400	37400	53400	53754.66	26.31	-2960	-12851	56600	55000	53800	52200	51000	54400	51600	86	16000	100	39510	100	1	85953502	46157	-18.05	0.86	12	0.05	-2975.00	62650.00	72400	20240510	-25.83	46100	20241115	16.49	72400	-25.83	20240510	46100	16.49	20241115	72400	-25.83	20240510	46100	16.49	20241115	0.22	N	251270	100	85 억	22613819	N	N	2670	N	N
118	20241210	121010	55	20.00	KOSPI200		N	N	N	Y	40	N	53600	200	2	0.37	1874124500	34843	28.94	53900	54400	53300	69400	37400	53400	53787.69	26.31	-2960	-11263	56600	55000	53800	52200	51000	54400	51600	86	16000	100	39510	100	1	85953502	46071	-18.02	0.86	12	0.04	-2975.00	62650.00	72400	20240510	-25.97	46100	20241115	16.27	72400	-25.97	20240510	46100	16.27	20241115	72400	-25.97	20240510	46100	16.27	20241115	0.22	N	251270	100	85 억	22613819	N	N	2670	N	N
119	20241210	111009	55	20.00	KOSPI200		N	N	N	Y	40	N	53500	100	2	0.19	1318504300	24500	20.35	53900	54400	53300	69400	37400	53400	53816.50	26.31	-2960	-9900	56600	55000	53800	52200	51000	54400	51600	86	16000	100	39510	100	1	85953502	45985	-17.98	0.85	12	0.03	-2975.00	62650.00	72400	20240510	-26.10	46100	20241115	16.05	72400	-26.10	20240510	46100	16.05	20241115	72400	-26.10	20240510	46100	16.05	20241115	0.22	N	251270	100	85 억	22613819	N	N	2670	N	N
120	20241210	101010	55	20.00	KOSPI200		N	N	N	Y	40	N	54000	600	2	1.12	969414200	18001	14.95	53900	54400	53300	69400	37400	53400	53853.35	26.31	-2960	-6731	56600	55000	53800	52200	51000	54400	51600	86	16000	100	39510	100	1	85953502	46415	-18.15	0.86	12	0.02	-2975.00	62650.00	72400	20240510	-25.41	46100	20241115	17.14	72400	-25.41	20240510	46100	17.14	20241115	72400	-25.41	20240510	46100	17.14	20241115	0.22	N	251270	100	85 억	22613819	N	N	2670	N	N
121	20241210	091016	55	20.00	KOSPI200		N	N	N	Y	40	N	53500	100	2	0.19	436773200	8112	6.74	53900	54400	53300	69400	37400	53400	53842.85	26.31	-2960	-2868	56600	55000	53800	52200	51000	54400	51600	86	16000	100	39510	100	1	85953502	45985	-17.98	0.85	12	0.01	-2975.00	62650.00	72400	20240510	-26.10	46100	20241115	16.05	72400	-26.10	20240510	46100	16.05	20241115	72400	-26.10	20240510	46100	16.05	20241115	0.22	N	251270	100	85 억	22613819	N	N	2670	N	N
122	20241209	161006	55	20.00	KOSPI200		N	N	N	Y	40	N	53400	-2700	5	-4.81	6467379000	119966	105.18	55400	55400	52600	72900	39300	56100	53910.76	26.32	-4080	9290	58033	57066	55933	54966	53833	57550	55450	86	16800	100	41510	100	1	85953502	45899	-17.95	0.85	12	0.14	-2975.00	62650.00	72400	20240510	-26.24	46100	20241115	15.84	72400	-26.24	20240510	46100	15.84	20241115	72400	-26.24	20240510	46100	15.84	20241115	0.22	N	251270	100	85 억	22618880	N	N	2669	N	N
123	20241209	151007	55	20.00	KOSPI200		N	N	N	Y	40	N	53800	-2300	5	-4.10	5970310400	110667	97.03	55400	55400	52600	72900	39300	56100	53948.39	26.32	-4080	8813	58033	57066	55933	54966	53833	57550	55450	86	16800	100	41510	100	1	85953502	46243	-18.08	0.86	12	0.13	-2975.00	62650.00	72400	20240510	-25.69	46100	20241115	16.70	72400	-25.69	20240510	46100	16.70	20241115	72400	-25.69	20240510	46100	16.70	20241115	0.22	N	251270	100	85 억	22618880	N	N	2288	N	N
124	20241209	141008	55	20.00	KOSPI200		N	N	N	Y	40	N	54100	-2000	5	-3.57	5495477200	101891	89.33	55400	55400	52600	72900	39300	56100	53934.82	26.32	-4080	7409	58033	57066	55933	54966	53833	57550	55450	86	16800	100	41510	100	1	85953502	46501	-18.18	0.86	12	0.12	-2975.00	62650.00	72400	20240510	-25.28	46100	20241115	17.35	72400	-25.28	20240510	46100	17.35	20241115	72400	-25.28	20240510	46100	17.35	20241115	0.22	N	251270	100	85 억	22618880	N	N	2288	N	N
125	20241209	131011	55	20.00	KOSPI200		N	N	N	Y	40	N	53600	-2500	5	-4.46	4752221300	88161	77.30	55400	55400	52600	72900	39300	56100	53903.85	26.32	-4080	6001	58033	57066	55933	54966	53833	57550	55450	86	16800	100	41510	100	1	85953502	46071	-18.02	0.86	12	0.10	-2975.00	62650.00	72400	20240510	-25.97	46100	20241115	16.27	72400	-25.97	20240510	46100	16.27	20241115	72400	-25.97	20240510	46100	16.27	20241115	0.22	N	251270	100	85 억	22618880	N	N	2288	N	N
126	20241209	121007	55	20.00	KOSPI200		N	N	N	Y	40	N	53800	-2300	5	-4.10	4175671100	77441	67.90	55400	55400	52600	72900	39300	56100	53920.62	26.32	-4080	5542	58033	57066	55933	54966	53833	57550	55450	86	16800	100	41510	100	1	85953502	46243	-18.08	0.86	12	0.09	-2975.00	62650.00	72400	20240510	-25.69	46100	20241115	16.70	72400	-25.69	20240510	46100	16.70	20241115	72400	-25.69	20240510	46100	16.70	20241115	0.22	N	251270	100	85 억	22618880	N	N	2288	N	N
127	20241209	111008	55	20.00	KOSPI200		N	N	N	Y	40	N	54100	-2000	5	-3.57	3662661400	67925	59.55	55400	55400	52600	72900	39300	56100	53922.08	26.32	-4080	5116	58033	57066	55933	54966	53833	57550	55450	86	16800	100	41510	100	1	85953502	46501	-18.18	0.86	12	0.08	-2975.00	62650.00	72400	20240510	-25.28	46100	20241115	17.35	72400	-25.28	20240510	46100	17.35	20241115	72400	-25.28	20240510	46100	17.35	20241115	0.22	N	251270	100	85 억	22618880	N	N	2288	N	N
128	20241209	101005	55	20.00	KOSPI200		N	N	N	Y	40	N	53300	-2800	5	-4.99	2419189800	44987	39.44	55400	55400	52600	72900	39300	56100	53775.21	26.32	-4080	3499	58033	57066	55933	54966	53833	57550	55450	86	16800	100	41510	100	1	85953502	45813	-17.92	0.85	12	0.05	-2975.00	62650.00	72400	20240510	-26.38	46100	20241115	15.62	72400	-26.38	20240510	46100	15.62	20241115	72400	-26.38	20240510	46100	15.62	20241115	0.22	N	251270	100	85 억	22618880	N	N	2288	N	N
129	20241209	091000	55	20.00	KOSPI200		N	N	N	Y	40	N	54300	-1800	5	-3.21	683340300	12483	10.94	55400	55400	54200	72900	39300	56100	54741.46	26.32	-4080	-66	58033	57066	55933	54966	53833	57550	55450	86	16800	100	41510	100	1	85953502	46673	-18.25	0.87	12	0.01	-2975.00	62650.00	72400	20240510	-25.00	46100	20241115	17.79	72400	-25.00	20240510	46100	17.79	20241115	72400	-25.00	20240510	46100	17.79	20241115	0.22	N	251270	100	85 억	22618880	N	N	2288	N	N
130	20241206	160959	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	900	2	1.63	6362621100	113666	110.44	55500	56900	54800	71700	38700	55200	55976.43	26.34	0	-4819	58333	56766	55233	53666	52133	56000	52900	86	16500	100	40840	100	1	85953502	48220	-18.86	0.90	12	0.13	-2975.00	62650.00	72400	20240510	-22.51	46100	20241115	21.69	72400	-22.51	20240510	46100	21.69	20241115	72400	-22.51	20240510	46100	21.69	20241115	0.22	N	251270	100	85 억	22639054	N	N	2288	N	N
131	20241206	151003	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	1000	2	1.81	5999812600	107201	104.16	55500	56900	54800	71700	38700	55200	55967.88	26.34	0	-4466	58333	56766	55233	53666	52133	56000	52900	86	16500	100	40840	100	1	85953502	48306	-18.89	0.90	12	0.12	-2975.00	62650.00	72400	20240510	-22.38	46100	20241115	21.91	72400	-22.38	20240510	46100	21.91	20241115	72400	-22.38	20240510	46100	21.91	20241115	0.22	N	251270	100	85 억	22639054	N	N	4118	N	N
132	20241206	141000	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	700	2	1.27	5399914300	96509	93.77	55500	56900	54800	71700	38700	55200	55952.44	26.34	0	-5693	58333	56766	55233	53666	52133	56000	52900	86	16500	100	40840	100	1	85953502	48048	-18.79	0.89	12	0.11	-2975.00	62650.00	72400	20240510	-22.79	46100	20241115	21.26	72400	-22.79	20240510	46100	21.26	20241115	72400	-22.79	20240510	46100	21.26	20241115	0.22	N	251270	100	85 억	22639054	N	N	4118	N	N
133	20241206	131000	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	800	2	1.45	4997827200	89327	86.79	55500	56900	54800	71700	38700	55200	55949.79	26.34	0	-3515	58333	56766	55233	53666	52133	56000	52900	86	16500	100	40840	100	1	85953502	48134	-18.82	0.89	12	0.10	-2975.00	62650.00	72400	20240510	-22.65	46100	20241115	21.48	72400	-22.65	20240510	46100	21.48	20241115	72400	-22.65	20240510	46100	21.48	20241115	0.22	N	251270	100	85 억	22639054	N	N	4118	N	N
134	20241206	120956	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	1400	2	2.54	4349880200	77801	75.59	55500	56900	54800	71700	38700	55200	55910.34	26.34	0	-2164	58333	56766	55233	53666	52133	56000	52900	86	16500	100	40840	100	1	85953502	48650	-19.03	0.90	12	0.09	-2975.00	62650.00	72400	20240510	-21.82	46100	20241115	22.78	72400	-21.82	20240510	46100	22.78	20241115	72400	-21.82	20240510	46100	22.78	20241115	0.22	N	251270	100	85 억	22639054	N	N	4118	N	N
135	20241206	110952	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	1200	2	2.17	3430534400	61534	59.79	55500	56500	54800	71700	38700	55200	55750.23	26.34	0	-2630	58333	56766	55233	53666	52133	56000	52900	86	16500	100	40840	100	1	85953502	48478	-18.96	0.90	12	0.07	-2975.00	62650.00	72400	20240510	-22.10	46100	20241115	22.34	72400	-22.10	20240510	46100	22.34	20241115	72400	-22.10	20240510	46100	22.34	20241115	0.22	N	251270	100	85 억	22639054	N	N	4118	N	N
136	20241206	100952	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	200	2	0.36	1753137300	31486	30.59	55500	56100	54900	71700	38700	55200	55679.90	26.34	0	-4218	58333	56766	55233	53666	52133	56000	52900	86	16500	100	40840	100	1	85953502	47618	-18.62	0.88	12	0.04	-2975.00	62650.00	72400	20240510	-23.48	46100	20241115	20.17	72400	-23.48	20240510	46100	20.17	20241115	72400	-23.48	20240510	46100	20.17	20241115	0.22	N	251270	100	85 억	22639054	N	N	4118	N	N
137	20241206	090959	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	200	2	0.36	316528200	5706	5.54	55500	56000	54900	71700	38700	55200	55472.87	26.34	0	891	58333	56766	55233	53666	52133	56000	52900	86	16500	100	40840	100	1	85953502	47618	-18.62	0.88	12	0.01	-2975.00	62650.00	72400	20240510	-23.48	46100	20241115	20.17	72400	-23.48	20240510	46100	20.17	20241115	72400	-23.48	20240510	46100	20.17	20241115	0.22	N	251270	100	85 억	22639054	N	N	4118	N	N
138	20241205	160940	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-1400	5	-2.47	5617200900	102468	114.80	56500	56800	53700	73500	39700	56600	54818.75	26.35	-4000	-9442	58400	57500	56600	55700	54800	57950	56150	86	16900	100	41880	100	1	85953502	47446	-18.55	0.88	12	0.12	-2975.00	62650.00	72400	20240510	-23.76	46100	20241115	19.74	72400	-23.76	20240510	46100	19.74	20241115	72400	-23.76	20240510	46100	19.74	20241115	0.22	N	251270	100	85 억	22647373	N	N	4118	N	N
139	20241205	150947	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-1300	5	-2.30	5165841100	94290	105.64	56500	56800	53700	73500	39700	56600	54786.73	26.35	-4000	-10382	58400	57500	56600	55700	54800	57950	56150	86	16900	100	41880	100	1	85953502	47532	-18.59	0.88	12	0.11	-2975.00	62650.00	72400	20240510	-23.62	46100	20241115	19.96	72400	-23.62	20240510	46100	19.96	20241115	72400	-23.62	20240510	46100	19.96	20241115	0.22	N	251270	100	85 억	22647373	N	N	2202	N	N
140	20241205	140932	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-1100	5	-1.94	4677498400	85459	95.74	56500	56800	53700	73500	39700	56600	54733.83	26.35	-4000	-9824	58400	57500	56600	55700	54800	57950	56150	86	16900	100	41880	100	1	85953502	47704	-18.66	0.89	12	0.10	-2975.00	62650.00	72400	20240510	-23.34	46100	20241115	20.39	72400	-23.34	20240510	46100	20.39	20241115	72400	-23.34	20240510	46100	20.39	20241115	0.22	N	251270	100	85 억	22647373	N	N	2202	N	N
141	20241205	130943	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-1500	5	-2.65	4197892300	76808	86.05	56500	56800	53700	73500	39700	56600	54654.36	26.35	-4000	-9529	58400	57500	56600	55700	54800	57950	56150	86	16900	100	41880	100	1	85953502	47360	-18.52	0.88	12	0.09	-2975.00	62650.00	72400	20240510	-23.90	46100	20241115	19.52	72400	-23.90	20240510	46100	19.52	20241115	72400	-23.90	20240510	46100	19.52	20241115	0.22	N	251270	100	85 억	22647373	N	N	2202	N	N
142	20241205	120942	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-1900	5	-3.36	3749197300	68598	76.85	56500	56800	53700	73500	39700	56600	54654.62	26.35	-4000	-9370	58400	57500	56600	55700	54800	57950	56150	86	16900	100	41880	100	1	85953502	47017	-18.39	0.87	12	0.08	-2975.00	62650.00	72400	20240510	-24.45	46100	20241115	18.66	72400	-24.45	20240510	46100	18.66	20241115	72400	-24.45	20240510	46100	18.66	20241115	0.22	N	251270	100	85 억	22647373	N	N	2202	N	N
143	20241205	110941	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-2500	5	-4.42	2899207800	52923	59.29	56500	56800	53900	73500	39700	56600	54781.62	26.35	-4000	-6747	58400	57500	56600	55700	54800	57950	56150	86	16900	100	41880	100	1	85953502	46501	-18.18	0.86	12	0.06	-2975.00	62650.00	72400	20240510	-25.28	46100	20241115	17.35	72400	-25.28	20240510	46100	17.35	20241115	72400	-25.28	20240510	46100	17.35	20241115	0.22	N	251270	100	85 억	22647373	N	N	2202	N	N
144	20241205	100940	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-1600	5	-2.83	1812691700	32909	36.87	56500	56800	54400	73500	39700	56600	55081.94	26.35	-4000	-4138	58400	57500	56600	55700	54800	57950	56150	86	16900	100	41880	100	1	85953502	47274	-18.49	0.88	12	0.04	-2975.00	62650.00	72400	20240510	-24.03	46100	20241115	19.31	72400	-24.03	20240510	46100	19.31	20241115	72400	-24.03	20240510	46100	19.31	20241115	0.22	N	251270	100	85 억	22647373	N	N	2202	N	N
145	20241205	090946	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-1400	5	-2.47	553621500	9970	11.17	56500	56800	54900	73500	39700	56600	55528.74	26.35	-4000	-1787	58400	57500	56600	55700	54800	57950	56150	86	16900	100	41880	100	1	85953502	47446	-18.55	0.88	12	0.01	-2975.00	62650.00	72400	20240510	-23.76	46100	20241115	19.74	72400	-23.76	20240510	46100	19.74	20241115	72400	-23.76	20240510	46100	19.74	20241115	0.22	N	251270	100	85 억	22647373	N	N	2202	N	N
146	20241204	160925	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-600	5	-1.05	5048224300	88882	86.64	56000	57500	55700	74300	40100	57200	56797.30	26.35	0	12004	59200	58200	56700	55700	54200	58700	56200	86	17100	100	42320	100	1	85953502	48650	-19.03	0.90	12	0.10	-2975.00	62650.00	72400	20240510	-21.82	46100	20241115	22.78	72400	-21.82	20240510	46100	22.78	20241115	72400	-21.82	20240510	46100	22.78	20241115	0.23	N	251270	100	85 억	22645530	N	N	2200	N	N
147	20241204	150925	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	100	2	0.17	4370772700	76953	75.01	56000	57500	55700	74300	40100	57200	56797.95	26.35	0	12138	59200	58200	56700	55700	54200	58700	56200	86	17100	100	42320	100	1	85953502	49251	-19.26	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-20.86	46100	20241115	24.30	72400	-20.86	20240510	46100	24.30	20241115	72400	-20.86	20240510	46100	24.30	20241115	0.23	N	251270	100	85 억	22645530	N	N	1623	N	N
148	20241204	140927	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-200	5	-0.35	3606505900	63569	61.97	56000	57500	55700	74300	40100	57200	56733.72	26.35	0	7136	59200	58200	56700	55700	54200	58700	56200	86	17100	100	42320	100	1	85953502	48993	-19.16	0.91	12	0.07	-2975.00	62650.00	72400	20240510	-21.27	46100	20241115	23.64	72400	-21.27	20240510	46100	23.64	20241115	72400	-21.27	20240510	46100	23.64	20241115	0.23	N	251270	100	85 억	22645530	N	N	1623	N	N
149	20241204	130919	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-300	5	-0.52	3022869900	53318	51.97	56000	57500	55700	74300	40100	57200	56695.11	26.35	0	8003	59200	58200	56700	55700	54200	58700	56200	86	17100	100	42320	100	1	85953502	48908	-19.13	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-21.41	46100	20241115	23.43	72400	-21.41	20240510	46100	23.43	20241115	72400	-21.41	20240510	46100	23.43	20241115	0.23	N	251270	100	85 억	22645530	N	N	1623	N	N
150	20241204	120915	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-400	5	-0.70	2790922000	49229	47.99	56000	57500	55700	74300	40100	57200	56692.64	26.35	0	8768	59200	58200	56700	55700	54200	58700	56200	86	17100	100	42320	100	1	85953502	48822	-19.09	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-21.55	46100	20241115	23.21	72400	-21.55	20240510	46100	23.21	20241115	72400	-21.55	20240510	46100	23.21	20241115	0.23	N	251270	100	85 억	22645530	N	N	1623	N	N
151	20241204	110908	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	-500	5	-0.87	2510340300	44272	43.16	56000	57500	55700	74300	40100	57200	56702.66	26.35	0	10133	59200	58200	56700	55700	54200	58700	56200	86	17100	100	42320	100	1	85953502	48736	-19.06	0.91	12	0.05	-2975.00	62650.00	72400	20240510	-21.69	46100	20241115	22.99	72400	-21.69	20240510	46100	22.99	20241115	72400	-21.69	20240510	46100	22.99	20241115	0.23	N	251270	100	85 억	22645530	N	N	1623	N	N
152	20241204	100911	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-600	5	-1.05	2156337900	38025	37.07	56000	57500	55700	74300	40100	57200	56708.43	26.35	0	9056	59200	58200	56700	55700	54200	58700	56200	86	17100	100	42320	100	1	85953502	48650	-19.03	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-21.82	46100	20241115	22.78	72400	-21.82	20240510	46100	22.78	20241115	72400	-21.82	20240510	46100	22.78	20241115	0.23	N	251270	100	85 억	22645530	N	N	1623	N	N
153	20241204	090932	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-100	5	-0.17	937198900	16618	16.20	56000	57200	55700	74300	40100	57200	56396.61	26.35	0	5892	59200	58200	56700	55700	54200	58700	56200	86	17100	100	42320	100	1	85953502	49079	-19.19	0.91	12	0.02	-2975.00	62650.00	72400	20240510	-21.13	46100	20241115	23.86	72400	-21.13	20240510	46100	23.86	20241115	72400	-21.13	20240510	46100	23.86	20241115	0.23	N	251270	100	85 억	22645530	N	N	1623	N	N
154	20241203	161004	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	800	2	1.42	5822852700	102286	40.32	57000	57700	55200	73300	39500	56400	56926.71	26.32	0	15032	60000	58200	55900	54100	51800	59100	55000	86	16900	100	41730	100	1	85953502	49165	-19.23	0.91	12	0.12	-2975.00	62650.00	72400	20240510	-20.99	46100	20241115	24.08	72400	-20.99	20240510	46100	24.08	20241115	72400	-20.99	20240510	46100	24.08	20241115	0.25	N	251270	100	85 억	22627026	N	N	1623	N	N
155	20241203	151043	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	600	2	1.06	5213019400	91620	36.12	57000	57700	55200	73300	39500	56400	56898.27	26.32	0	13444	60000	58200	55900	54100	51800	59100	55000	86	16900	100	41730	100	1	85953502	48993	-19.16	0.91	12	0.11	-2975.00	62650.00	72400	20240510	-21.27	46100	20241115	23.64	72400	-21.27	20240510	46100	23.64	20241115	72400	-21.27	20240510	46100	23.64	20241115	0.25	N	251270	100	85 억	22627026	N	N	3377	N	N
156	20241203	141023	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	1100	2	1.95	4702192000	82703	32.60	57000	57700	55200	73300	39500	56400	56856.37	26.32	0	11470	60000	58200	55900	54100	51800	59100	55000	86	16900	100	41730	100	1	85953502	49423	-19.33	0.92	12	0.10	-2975.00	62650.00	72400	20240510	-20.58	46100	20241115	24.73	72400	-20.58	20240510	46100	24.73	20241115	72400	-20.58	20240510	46100	24.73	20241115	0.25	N	251270	100	85 억	22627026	N	N	3377	N	N
157	20241203	131025	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	500	2	0.89	3485257600	61437	24.22	57000	57500	55200	73300	39500	56400	56728.97	26.32	0	459	60000	58200	55900	54100	51800	59100	55000	86	16900	100	41730	100	1	85953502	48908	-19.13	0.91	12	0.07	-2975.00	62650.00	72400	20240510	-21.41	46100	20241115	23.43	72400	-21.41	20240510	46100	23.43	20241115	72400	-21.41	20240510	46100	23.43	20241115	0.25	N	251270	100	85 억	22627026	N	N	3377	N	N
158	20241203	121037	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	900	2	1.60	3145028800	55476	21.87	57000	57500	55200	73300	39500	56400	56691.70	26.32	0	326	60000	58200	55900	54100	51800	59100	55000	86	16900	100	41730	100	1	85953502	49251	-19.26	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-20.86	46100	20241115	24.30	72400	-20.86	20240510	46100	24.30	20241115	72400	-20.86	20240510	46100	24.30	20241115	0.25	N	251270	100	85 억	22627026	N	N	3377	N	N
159	20241203	111018	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	700	2	1.24	2835701900	50043	19.73	57000	57500	55200	73300	39500	56400	56665.31	26.32	0	-531	60000	58200	55900	54100	51800	59100	55000	86	16900	100	41730	100	1	85953502	49079	-19.19	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-21.13	46100	20241115	23.86	72400	-21.13	20240510	46100	23.86	20241115	72400	-21.13	20240510	46100	23.86	20241115	0.25	N	251270	100	85 억	22627026	N	N	3377	N	N
160	20241203	101003	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	200	2	0.35	2103931300	37146	14.64	57000	57500	55200	73300	39500	56400	56639.51	26.32	0	470	60000	58200	55900	54100	51800	59100	55000	86	16900	100	41730	100	1	85953502	48650	-19.03	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-21.82	46100	20241115	22.78	72400	-21.82	20240510	46100	22.78	20241115	72400	-21.82	20240510	46100	22.78	20241115	0.25	N	251270	100	85 억	22627026	N	N	3377	N	N
161	20241203	090954	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	0	3	0.00	493546000	8682	3.42	57000	57500	56200	73300	39500	56400	56847.04	26.32	0	-961	60000	58200	55900	54100	51800	59100	55000	86	16900	100	41730	100	1	85953502	48478	-18.96	0.90	12	0.01	-2975.00	62650.00	72400	20240510	-22.10	46100	20241115	22.34	72400	-22.10	20240510	46100	22.34	20241115	72400	-22.10	20240510	46100	22.34	20241115	0.25	N	251270	100	85 억	22627026	N	N	3377	N	N
162	20241202	160939	57	100.00	KOSPI200	서비스업	N	N	N	N		N	56400	3400	2	6.42	14242907800	252974	171.32	53800	57700	53600	68900	37100	53000	56301.88	26.29	0	30912	56333	54666	52333	50666	48333	55500	51500	86	15900	100	39220	100	1	85953502	48478	-18.96	0.90	12	0.29	-2975.00	62650.00	72400	20240510	-22.10	46100	20241115	22.34	72400	-22.10	20240510	46100	22.34	20241115	72400	-22.10	20240510	46100	22.34	20241115	0.25	N	251270	100	85 억	22601468	N	N	3377	N	N
163	20241202	151057	57	100.00	KOSPI200	서비스업	N	N	N	N		N	56800	3800	2	7.17	13659314600	242647	164.33	53800	57700	53600	68900	37100	53000	56293.07	26.29	0	31866	56333	54666	52333	50666	48333	55500	51500	86	15900	100	39220	100	1	85953502	48822	-19.09	0.91	12	0.28	-2975.00	62650.00	72400	20240510	-21.55	46100	20241115	23.21	72400	-21.55	20240510	46100	23.21	20241115	72400	-21.55	20240510	46100	23.21	20241115	0.25	N	251270	100	85 억	22601468	N	N	4828	N	N
164	20241202	141012	57	100.00	KOSPI200	서비스업	N	N	N	N		N	56900	3900	2	7.36	12444009900	221243	149.83	53800	57700	53600	68900	37100	53000	56246.02	26.29	0	35427	56333	54666	52333	50666	48333	55500	51500	86	15900	100	39220	100	1	85953502	48908	-19.13	0.91	12	0.26	-2975.00	62650.00	72400	20240510	-21.41	46100	20241115	23.43	72400	-21.41	20240510	46100	23.43	20241115	72400	-21.41	20240510	46100	23.43	20241115	0.25	N	251270	100	85 억	22601468	N	N	4828	N	N
165	20241202	130955	57	100.00	KOSPI200	서비스업	N	N	N	N		N	56500	3500	2	6.60	9722332700	173553	117.54	53800	57200	53600	68900	37100	53000	56019.54	26.29	0	28624	56333	54666	52333	50666	48333	55500	51500	86	15900	100	39220	100	1	85953502	48564	-18.99	0.90	12	0.20	-2975.00	62650.00	72400	20240510	-21.96	46100	20241115	22.56	72400	-21.96	20240510	46100	22.56	20241115	72400	-21.96	20240510	46100	22.56	20241115	0.25	N	251270	100	85 억	22601468	N	N	4828	N	N
166	20241202	121014	57	100.00	KOSPI200	서비스업	N	N	N	N		N	56600	3600	2	6.79	8962913200	160089	108.42	53800	57200	53600	68900	37100	53000	55987.23	26.29	0	28349	56333	54666	52333	50666	48333	55500	51500	86	15900	100	39220	100	1	85953502	48650	-19.03	0.90	12	0.19	-2975.00	62650.00	72400	20240510	-21.82	46100	20241115	22.78	72400	-21.82	20240510	46100	22.78	20241115	72400	-21.82	20240510	46100	22.78	20241115	0.25	N	251270	100	85 억	22601468	N	N	4828	N	N
167	20241202	110920	57	100.00	KOSPI200	서비스업	N	N	N	N		N	56900	3900	2	7.36	7480581000	134053	90.79	53800	57200	53600	68900	37100	53000	55803.35	26.29	0	26559	56333	54666	52333	50666	48333	55500	51500	86	15900	100	39220	100	1	85953502	48908	-19.13	0.91	12	0.16	-2975.00	62650.00	72400	20240510	-21.41	46100	20241115	23.43	72400	-21.41	20240510	46100	23.43	20241115	72400	-21.41	20240510	46100	23.43	20241115	0.25	N	251270	100	85 억	22601468	N	N	4828	N	N
168	20241202	100930	57	100.00	KOSPI200	서비스업	N	N	N	N		N	56100	3100	2	5.85	4526295100	81910	55.47	53800	56400	53600	68900	37100	53000	55259.62	26.29	0	9677	56333	54666	52333	50666	48333	55500	51500	86	15900	100	39220	100	1	85953502	48220	-18.86	0.90	12	0.10	-2975.00	62650.00	72400	20240510	-22.51	46100	20241115	21.69	72400	-22.51	20240510	46100	21.69	20241115	72400	-22.51	20240510	46100	21.69	20241115	0.25	N	251270	100	85 억	22601468	N	N	4828	N	N
169	20241202	090926	57	100.00	KOSPI200	서비스업	N	N	N	N		N	54800	1800	2	3.40	734452700	13533	9.17	53800	54800	53600	68900	37100	53000	54272.09	26.29	0	1480	56333	54666	52333	50666	48333	55500	51500	86	15900	100	39220	100	1	85953502	47103	-18.42	0.87	12	0.02	-2975.00	62650.00	72400	20240510	-24.31	46100	20241115	18.87	72400	-24.31	20240510	46100	18.87	20241115	72400	-24.31	20240510	46100	18.87	20241115	0.25	N	251270	100	85 억	22601468	N	N	4828	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History