KissMeData/005940/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	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	160218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6592467720	466953	123.55	13950	14240	13810	18130	9770	13950	14118.14	17.72	72807	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
3	20241231	150219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6592467720	466953	123.55	13950	14240	13810	18130	9770	13950	14118.14	17.72	72807	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
4	20241231	140218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6592467720	466953	123.55	13950	14240	13810	18130	9770	13950	14118.14	17.72	72807	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
5	20241231	130218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6592467720	466953	123.55	13950	14240	13810	18130	9770	13950	14118.14	17.72	72807	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
6	20241231	120218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6592467720	466953	123.55	13950	14240	13810	18130	9770	13950	14118.14	17.72	72807	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
7	20241231	110217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6592467720	466953	123.55	13950	14240	13810	18130	9770	13950	14118.14	17.72	72807	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
8	20241231	100219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6592467720	466953	123.55	13950	14240	13810	18130	9770	13950	14118.14	17.72	72807	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
9	20241231	090220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6592467720	466953	123.55	13950	14240	13810	18130	9770	13950	14118.14	17.72	72807	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
10	20241230	160217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	6590637530	466822	123.52	13950	14240	13810	18130	9770	13950	14118.14	17.69	0	-90257	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	57948431	N	N	14361	N	N
11	20241230	150219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14070	120	2	0.86	5600577040	396024	104.79	13950	14240	13810	18130	9770	13950	14142.01	17.69	0	-86118	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	46078	8.87	0.65	12	0.12	1587.00	21756.00	14530	20241203	-3.17	9730	20240118	44.60	14530	-3.17	20241203	9730	44.60	20240118	14530	-3.17	20241203	9730	44.60	20240118	0.06	N	005940	5000	16832 억	57948431	N	N	2694	N	N
12	20241230	140218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14100	150	2	1.08	4793583710	338832	89.65	13950	14240	13810	18130	9770	13950	14147.38	17.69	0	-61222	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	46176	8.88	0.65	12	0.10	1587.00	21756.00	14530	20241203	-2.96	9730	20240118	44.91	14530	-2.96	20241203	9730	44.91	20240118	14530	-2.96	20241203	9730	44.91	20240118	0.06	N	005940	5000	16832 억	57948431	N	N	2694	N	N
13	20241230	130219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14160	210	2	1.51	3996508060	282467	74.74	13950	14240	13810	18130	9770	13950	14148.58	17.69	0	-33690	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	46373	8.92	0.65	12	0.09	1587.00	21756.00	14530	20241203	-2.55	9730	20240118	45.53	14530	-2.55	20241203	9730	45.53	20240118	14530	-2.55	20241203	9730	45.53	20240118	0.06	N	005940	5000	16832 억	57948431	N	N	2694	N	N
14	20241230	120218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14160	210	2	1.51	3262001050	230661	61.03	13950	14240	13810	18130	9770	13950	14141.97	17.69	0	-9226	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	46373	8.92	0.65	12	0.07	1587.00	21756.00	14530	20241203	-2.55	9730	20240118	45.53	14530	-2.55	20241203	9730	45.53	20240118	14530	-2.55	20241203	9730	45.53	20240118	0.06	N	005940	5000	16832 억	57948431	N	N	2694	N	N
15	20241230	110218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14210	260	2	1.86	2491605800	176369	46.67	13950	14240	13810	18130	9770	13950	14127.23	17.69	0	11949	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	46537	8.95	0.65	12	0.05	1587.00	21756.00	14530	20241203	-2.20	9730	20240118	46.04	14530	-2.20	20241203	9730	46.04	20240118	14530	-2.20	20241203	9730	46.04	20240118	0.06	N	005940	5000	16832 억	57948431	N	N	2694	N	N
16	20241230	100218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14130	180	2	1.29	1310969530	93078	24.63	13950	14190	13810	18130	9770	13950	14084.63	17.69	0	-6997	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	46275	8.90	0.65	12	0.03	1587.00	21756.00	14530	20241203	-2.75	9730	20240118	45.22	14530	-2.75	20241203	9730	45.22	20240118	14530	-2.75	20241203	9730	45.22	20240118	0.06	N	005940	5000	16832 억	57948431	N	N	2694	N	N
17	20241230	090219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13870	-80	5	-0.57	37245360	2675	0.71	13950	13950	13870	18130	9770	13950	13923.50	17.69	0	-368	14136	14042	13956	13862	13776	14090	13910	16832	4180	5000	10600	10	1	327492299	45423	8.74	0.64	12	0.00	1587.00	21756.00	14530	20241203	-4.54	9730	20240118	42.55	14530	-4.54	20241203	9730	42.55	20240118	14530	-4.54	20241203	9730	42.55	20240118	0.06	N	005940	5000	16832 억	57948431	N	N	2694	N	N
18	20241227	160217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	-190	5	-1.34	5260274210	376719	71.34	13920	14050	13870	18380	9900	14140	13963.39	17.72	0	-40024	14373	14256	14173	14056	13973	14215	14015	16832	4240	5000	10740	10	1	327492299	45685	8.79	0.64	12	0.12	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58041748	N	N	2694	N	N
19	20241227	150217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13960	-180	5	-1.27	4921007330	352426	66.74	13920	14050	13870	18380	9900	14140	13963.23	17.72	0	-38804	14373	14256	14173	14056	13973	14215	14015	16832	4240	5000	10740	10	1	327492299	45718	8.80	0.64	12	0.11	1587.00	21756.00	14530	20241203	-3.92	9730	20240118	43.47	14530	-3.92	20241203	9730	43.47	20240118	14530	-3.92	20241203	9730	43.47	20240118	0.06	N	005940	5000	16832 억	58041748	N	N	334	N	N
20	20241227	140219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	-190	5	-1.34	4249939740	304347	57.63	13920	14050	13870	18380	9900	14140	13964.12	17.72	0	-40426	14373	14256	14173	14056	13973	14215	14015	16832	4240	5000	10740	10	1	327492299	45685	8.79	0.64	12	0.09	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58041748	N	N	334	N	N
21	20241227	130218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13980	-160	5	-1.13	3727585660	266881	50.54	13920	14050	13870	18380	9900	14140	13967.21	17.72	0	-34753	14373	14256	14173	14056	13973	14215	14015	16832	4240	5000	10740	10	1	327492299	45783	8.81	0.64	12	0.08	1587.00	21756.00	14530	20241203	-3.79	9730	20240118	43.68	14530	-3.79	20241203	9730	43.68	20240118	14530	-3.79	20241203	9730	43.68	20240118	0.06	N	005940	5000	16832 억	58041748	N	N	334	N	N
22	20241227	120217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13970	-170	5	-1.20	3113815150	222957	42.22	13920	14050	13870	18380	9900	14140	13965.98	17.72	0	-21849	14373	14256	14173	14056	13973	14215	14015	16832	4240	5000	10740	10	1	327492299	45751	8.80	0.64	12	0.07	1587.00	21756.00	14530	20241203	-3.85	9730	20240118	43.58	14530	-3.85	20241203	9730	43.58	20240118	14530	-3.85	20241203	9730	43.58	20240118	0.06	N	005940	5000	16832 억	58041748	N	N	334	N	N
23	20241227	110218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	-190	5	-1.34	2441298320	174778	33.10	13920	14050	13870	18380	9900	14140	13967.98	17.72	0	-8482	14373	14256	14173	14056	13973	14215	14015	16832	4240	5000	10740	10	1	327492299	45685	8.79	0.64	12	0.05	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58041748	N	N	334	N	N
24	20241227	100217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13920	-220	5	-1.56	1444294700	103344	19.57	13920	14050	13900	18380	9900	14140	13975.57	17.72	0	-5829	14373	14256	14173	14056	13973	14215	14015	16832	4240	5000	10740	10	1	327492299	45587	8.77	0.64	12	0.03	1587.00	21756.00	14530	20241203	-4.20	9730	20240118	43.06	14530	-4.20	20241203	9730	43.06	20240118	14530	-4.20	20241203	9730	43.06	20240118	0.06	N	005940	5000	16832 억	58041748	N	N	334	N	N
25	20241227	090219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13980	-160	5	-1.13	165356880	11860	2.25	13920	14050	13920	18380	9900	14140	13942.10	17.72	0	2367	14373	14256	14173	14056	13973	14215	14015	16832	4240	5000	10740	10	1	327492299	45783	8.81	0.64	12	0.00	1587.00	21756.00	14530	20241203	-3.79	9730	20240118	43.68	14530	-3.79	20241203	9730	43.68	20240118	14530	-3.79	20241203	9730	43.68	20240118	0.06	N	005940	5000	16832 억	58041748	N	N	334	N	N
26	20241226	160217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14140	-110	5	-0.77	4751423730	335609	104.78	14250	14290	14090	18520	9980	14250	14157.70	17.73	0	-14238	14430	14340	14230	14140	14030	14385	14185	16832	4270	5000	10830	10	1	327492299	46307	8.91	0.65	12	0.10	1587.00	21756.00	14530	20241203	-2.68	9730	20240118	45.32	14530	-2.68	20241203	9730	45.32	20240118	14530	-2.68	20241203	9730	45.32	20240118	0.06	N	005940	5000	16832 억	58060536	N	N	334	N	N
27	20241226	150216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14140	-110	5	-0.77	4182544290	295386	92.22	14250	14290	14090	18520	9980	14250	14159.59	17.73	0	-15899	14430	14340	14230	14140	14030	14385	14185	16832	4270	5000	10830	10	1	327492299	46307	8.91	0.65	12	0.09	1587.00	21756.00	14530	20241203	-2.68	9730	20240118	45.32	14530	-2.68	20241203	9730	45.32	20240118	14530	-2.68	20241203	9730	45.32	20240118	0.06	N	005940	5000	16832 억	58060536	N	N	5388	N	N
28	20241226	140216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14110	-140	5	-0.98	3486093020	246079	76.83	14250	14290	14100	18520	9980	14250	14166.56	17.73	0	-19367	14430	14340	14230	14140	14030	14385	14185	16832	4270	5000	10830	10	1	327492299	46209	8.89	0.65	12	0.08	1587.00	21756.00	14530	20241203	-2.89	9730	20240118	45.02	14530	-2.89	20241203	9730	45.02	20240118	14530	-2.89	20241203	9730	45.02	20240118	0.06	N	005940	5000	16832 억	58060536	N	N	5388	N	N
29	20241226	130217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14190	-60	5	-0.42	2863774830	202106	63.10	14250	14290	14100	18520	9980	14250	14169.67	17.73	0	-14288	14430	14340	14230	14140	14030	14385	14185	16832	4270	5000	10830	10	1	327492299	46471	8.94	0.65	12	0.06	1587.00	21756.00	14530	20241203	-2.34	9730	20240118	45.84	14530	-2.34	20241203	9730	45.84	20240118	14530	-2.34	20241203	9730	45.84	20240118	0.06	N	005940	5000	16832 억	58060536	N	N	5388	N	N
30	20241226	120217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14180	-70	5	-0.49	2420763550	170848	53.34	14250	14290	14100	18520	9980	14250	14169.11	17.73	0	-14131	14430	14340	14230	14140	14030	14385	14185	16832	4270	5000	10830	10	1	327492299	46438	8.94	0.65	12	0.05	1587.00	21756.00	14530	20241203	-2.41	9730	20240118	45.73	14530	-2.41	20241203	9730	45.73	20240118	14530	-2.41	20241203	9730	45.73	20240118	0.06	N	005940	5000	16832 억	58060536	N	N	5388	N	N
31	20241226	110216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14180	-70	5	-0.49	2030136280	143270	44.73	14250	14290	14100	18520	9980	14250	14170.00	17.73	0	-14617	14430	14340	14230	14140	14030	14385	14185	16832	4270	5000	10830	10	1	327492299	46438	8.94	0.65	12	0.04	1587.00	21756.00	14530	20241203	-2.41	9730	20240118	45.73	14530	-2.41	20241203	9730	45.73	20240118	14530	-2.41	20241203	9730	45.73	20240118	0.06	N	005940	5000	16832 억	58060536	N	N	5388	N	N
32	20241226	100216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14150	-100	5	-0.70	1503938340	106178	33.15	14250	14290	14100	18520	9980	14250	14164.31	17.73	0	-19729	14430	14340	14230	14140	14030	14385	14185	16832	4270	5000	10830	10	1	327492299	46340	8.92	0.65	12	0.03	1587.00	21756.00	14530	20241203	-2.62	9730	20240118	45.43	14530	-2.62	20241203	9730	45.43	20240118	14530	-2.62	20241203	9730	45.43	20240118	0.06	N	005940	5000	16832 억	58060536	N	N	5388	N	N
33	20241226	090216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14280	30	2	0.21	82943220	5820	1.82	14250	14290	14250	18520	9980	14250	14251.41	17.73	0	-832	14430	14340	14230	14140	14030	14385	14185	16832	4270	5000	10830	10	1	327492299	46766	9.00	0.66	12	0.00	1587.00	21756.00	14530	20241203	-1.72	9730	20240118	46.76	14530	-1.72	20241203	9730	46.76	20240118	14530	-1.72	20241203	9730	46.76	20240118	0.06	N	005940	5000	16832 억	58060536	N	N	5388	N	N
34	20241224	160217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14250	30	2	0.21	4548040380	319377	45.26	14210	14320	14120	18480	9960	14220	14240.33	17.76	0	66137	14806	14512	14106	13812	13406	14660	13960	16832	4260	5000	10800	10	1	327492299	46668	8.98	0.65	12	0.10	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14530	-1.93	20241203	9730	46.45	20240118	14530	-1.93	20241203	9730	46.45	20240118	0.07	N	005940	5000	16832 억	58149712	N	N	5333	N	N
35	20241224	150216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14250	30	2	0.21	4290908990	301328	42.70	14210	14320	14120	18480	9960	14220	14239.99	17.76	0	65525	14806	14512	14106	13812	13406	14660	13960	16832	4260	5000	10800	10	1	327492299	46668	8.98	0.65	12	0.09	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14530	-1.93	20241203	9730	46.45	20240118	14530	-1.93	20241203	9730	46.45	20240118	0.07	N	005940	5000	16832 억	58149712	N	N	1148	N	N
36	20241224	140215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14220	0	3	0.00	3577988450	251248	35.61	14210	14320	14120	18480	9960	14220	14240.86	17.76	0	64601	14806	14512	14106	13812	13406	14660	13960	16832	4260	5000	10800	10	1	327492299	46569	8.96	0.65	12	0.08	1587.00	21756.00	14530	20241203	-2.13	9730	20240118	46.15	14530	-2.13	20241203	9730	46.15	20240118	14530	-2.13	20241203	9730	46.15	20240118	0.07	N	005940	5000	16832 억	58149712	N	N	1148	N	N
37	20241224	130216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14290	70	2	0.49	3003600010	211010	29.90	14210	14320	14120	18480	9960	14220	14234.40	17.76	0	52282	14806	14512	14106	13812	13406	14660	13960	16832	4260	5000	10800	10	1	327492299	46799	9.00	0.66	12	0.06	1587.00	21756.00	14530	20241203	-1.65	9730	20240118	46.87	14530	-1.65	20241203	9730	46.87	20240118	14530	-1.65	20241203	9730	46.87	20240118	0.07	N	005940	5000	16832 억	58149712	N	N	1148	N	N
38	20241224	120216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14280	60	2	0.42	2418068180	170029	24.10	14210	14300	14120	18480	9960	14220	14221.50	17.76	0	39621	14806	14512	14106	13812	13406	14660	13960	16832	4260	5000	10800	10	1	327492299	46766	9.00	0.66	12	0.05	1587.00	21756.00	14530	20241203	-1.72	9730	20240118	46.76	14530	-1.72	20241203	9730	46.76	20240118	14530	-1.72	20241203	9730	46.76	20240118	0.07	N	005940	5000	16832 억	58149712	N	N	1148	N	N
39	20241224	110217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14280	60	2	0.42	1790539960	126069	17.87	14210	14290	14120	18480	9960	14220	14202.86	17.76	0	19740	14806	14512	14106	13812	13406	14660	13960	16832	4260	5000	10800	10	1	327492299	46766	9.00	0.66	12	0.04	1587.00	21756.00	14530	20241203	-1.72	9730	20240118	46.76	14530	-1.72	20241203	9730	46.76	20240118	14530	-1.72	20241203	9730	46.76	20240118	0.07	N	005940	5000	16832 억	58149712	N	N	1148	N	N
40	20241224	100216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14170	-50	5	-0.35	952431350	67168	9.52	14210	14290	14120	18480	9960	14220	14179.84	17.76	0	-3096	14806	14512	14106	13812	13406	14660	13960	16832	4260	5000	10800	10	1	327492299	46406	8.93	0.65	12	0.02	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14530	-2.48	20241203	9730	45.63	20240118	14530	-2.48	20241203	9730	45.63	20240118	0.07	N	005940	5000	16832 억	58149712	N	N	1148	N	N
41	20241224	090218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14270	50	2	0.35	45229510	3172	0.45	14210	14290	14210	18480	9960	14220	14258.99	17.76	0	-1672	14806	14512	14106	13812	13406	14660	13960	16832	4260	5000	10800	10	1	327492299	46733	8.99	0.66	12	0.00	1587.00	21756.00	14530	20241203	-1.79	9730	20240118	46.66	14530	-1.79	20241203	9730	46.66	20240118	14530	-1.79	20241203	9730	46.66	20240118	0.07	N	005940	5000	16832 억	58149712	N	N	1148	N	N
42	20241223	160215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14220	570	2	4.18	9975167880	705087	89.88	13780	14400	13700	17740	9560	13650	14147.42	17.69	-12412	186269	13996	13822	13736	13562	13476	13780	13520	16832	4090	5000	10370	10	1	327492299	46569	8.96	0.65	12	0.22	1587.00	21756.00	14530	20241203	-2.13	9730	20240118	46.15	14530	-2.13	20241203	9730	46.15	20240118	14530	-2.13	20241203	9730	46.15	20240118	0.07	N	005940	5000	16832 억	57946562	N	N	1148	N	N
43	20241223	150216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14200	550	2	4.03	9378946430	663140	84.53	13780	14400	13700	17740	9560	13650	14143.26	17.69	-12412	177698	13996	13822	13736	13562	13476	13780	13520	16832	4090	5000	10370	10	1	327492299	46504	8.95	0.65	12	0.20	1587.00	21756.00	14530	20241203	-2.27	9730	20240118	45.94	14530	-2.27	20241203	9730	45.94	20240118	14530	-2.27	20241203	9730	45.94	20240118	0.07	N	005940	5000	16832 억	57946562	N	N	1948	N	N
44	20241223	140215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14240	590	2	4.32	7952469100	562723	71.73	13780	14400	13700	17740	9560	13650	14132.14	17.69	-12412	154412	13996	13822	13736	13562	13476	13780	13520	16832	4090	5000	10370	10	1	327492299	46635	8.97	0.65	12	0.17	1587.00	21756.00	14530	20241203	-2.00	9730	20240118	46.35	14530	-2.00	20241203	9730	46.35	20240118	14530	-2.00	20241203	9730	46.35	20240118	0.07	N	005940	5000	16832 억	57946562	N	N	1948	N	N
45	20241223	130216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14350	700	2	5.13	6362390700	451455	57.55	13780	14400	13700	17740	9560	13650	14093.10	17.69	-12412	140050	13996	13822	13736	13562	13476	13780	13520	16832	4090	5000	10370	10	1	327492299	46995	9.04	0.66	12	0.14	1587.00	21756.00	14530	20241203	-1.24	9730	20240118	47.48	14530	-1.24	20241203	9730	47.48	20240118	14530	-1.24	20241203	9730	47.48	20240118	0.07	N	005940	5000	16832 억	57946562	N	N	1948	N	N
46	20241223	120215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14100	450	2	3.30	3514335610	251154	32.02	13780	14100	13700	17740	9560	13650	13992.79	17.69	-12412	66501	13996	13822	13736	13562	13476	13780	13520	16832	4090	5000	10370	10	1	327492299	46176	8.88	0.65	12	0.08	1587.00	21756.00	14530	20241203	-2.96	9730	20240118	44.91	14530	-2.96	20241203	9730	44.91	20240118	14530	-2.96	20241203	9730	44.91	20240118	0.07	N	005940	5000	16832 억	57946562	N	N	1948	N	N
47	20241223	110216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14050	400	2	2.93	2407719080	172416	21.98	13780	14070	13700	17740	9560	13650	13964.64	17.69	-12412	48465	13996	13822	13736	13562	13476	13780	13520	16832	4090	5000	10370	10	1	327492299	46013	8.85	0.65	12	0.05	1587.00	21756.00	14530	20241203	-3.30	9730	20240118	44.40	14530	-3.30	20241203	9730	44.40	20240118	14530	-3.30	20241203	9730	44.40	20240118	0.07	N	005940	5000	16832 억	57946562	N	N	1948	N	N
48	20241223	100215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13870	220	2	1.61	1324898220	95056	12.12	13780	14070	13700	17740	9560	13650	13938.16	17.69	-12412	10732	13996	13822	13736	13562	13476	13780	13520	16832	4090	5000	10370	10	1	327492299	45423	8.74	0.64	12	0.03	1587.00	21756.00	14530	20241203	-4.54	9730	20240118	42.55	14530	-4.54	20241203	9730	42.55	20240118	14530	-4.54	20241203	9730	42.55	20240118	0.07	N	005940	5000	16832 억	57946562	N	N	1948	N	N
49	20241223	090216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13820	170	2	1.25	73331060	5324	0.68	13780	13820	13700	17740	9560	13650	13774.26	17.69	-12412	948	13996	13822	13736	13562	13476	13780	13520	16832	4090	5000	10370	10	1	327492299	45259	8.71	0.64	12	0.00	1587.00	21756.00	14530	20241203	-4.89	9730	20240118	42.03	14530	-4.89	20241203	9730	42.03	20240118	14530	-4.89	20241203	9730	42.03	20240118	0.07	N	005940	5000	16832 억	57946562	N	N	1948	N	N
50	20241220	160214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13650	-220	5	-1.59	10766688940	782646	188.37	13810	13910	13650	18030	9710	13870	13756.82	17.80	-8772	-309597	14223	14046	13863	13686	13503	14135	13775	16832	4160	5000	10540	10	1	327492299	44703	8.60	0.63	12	0.24	1587.00	21756.00	14530	20241203	-6.06	9730	20240118	40.29	14530	-6.06	20241203	9730	40.29	20240118	14530	-6.06	20241203	9730	40.29	20240118	0.07	N	005940	5000	16832 억	58293312	N	N	1948	N	N
51	20241220	150214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13840	-30	5	-0.22	6119154330	442733	106.56	13810	13910	13670	18030	9710	13870	13821.32	17.80	-8772	-238822	14223	14046	13863	13686	13503	14135	13775	16832	4160	5000	10540	10	1	327492299	45325	8.72	0.64	12	0.14	1587.00	21756.00	14530	20241203	-4.75	9730	20240118	42.24	14530	-4.75	20241203	9730	42.24	20240118	14530	-4.75	20241203	9730	42.24	20240118	0.07	N	005940	5000	16832 억	58293312	N	N	617	N	N
52	20241220	140215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13840	-30	5	-0.22	4986082910	360917	86.86	13810	13910	13670	18030	9710	13870	13815.04	17.80	-8772	-201888	14223	14046	13863	13686	13503	14135	13775	16832	4160	5000	10540	10	1	327492299	45325	8.72	0.64	12	0.11	1587.00	21756.00	14530	20241203	-4.75	9730	20240118	42.24	14530	-4.75	20241203	9730	42.24	20240118	14530	-4.75	20241203	9730	42.24	20240118	0.07	N	005940	5000	16832 억	58293312	N	N	617	N	N
53	20241220	130215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	-20	5	-0.14	4146042430	300127	72.23	13810	13910	13670	18030	9710	13870	13814.29	17.80	-8772	-168341	14223	14046	13863	13686	13503	14135	13775	16832	4160	5000	10540	10	1	327492299	45358	8.73	0.64	12	0.09	1587.00	21756.00	14530	20241203	-4.68	9730	20240118	42.34	14530	-4.68	20241203	9730	42.34	20240118	14530	-4.68	20241203	9730	42.34	20240118	0.07	N	005940	5000	16832 억	58293312	N	N	617	N	N
54	20241220	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13800	-70	5	-0.50	3364948460	243697	58.65	13810	13910	13670	18030	9710	13870	13807.92	17.80	-8772	-126850	14223	14046	13863	13686	13503	14135	13775	16832	4160	5000	10540	10	1	327492299	45194	8.70	0.63	12	0.07	1587.00	21756.00	14530	20241203	-5.02	9730	20240118	41.83	14530	-5.02	20241203	9730	41.83	20240118	14530	-5.02	20241203	9730	41.83	20240118	0.07	N	005940	5000	16832 억	58293312	N	N	617	N	N
55	20241220	110214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13840	-30	5	-0.22	2410090980	174698	42.05	13810	13910	13670	18030	9710	13870	13795.75	17.80	-8772	-88968	14223	14046	13863	13686	13503	14135	13775	16832	4160	5000	10540	10	1	327492299	45325	8.72	0.64	12	0.05	1587.00	21756.00	14530	20241203	-4.75	9730	20240118	42.24	14530	-4.75	20241203	9730	42.24	20240118	14530	-4.75	20241203	9730	42.24	20240118	0.07	N	005940	5000	16832 억	58293312	N	N	617	N	N
56	20241220	100214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13820	-50	5	-0.36	1410779440	102660	24.71	13810	13820	13670	18030	9710	13870	13742.24	17.80	-8772	-57995	14223	14046	13863	13686	13503	14135	13775	16832	4160	5000	10540	10	1	327492299	45259	8.71	0.64	12	0.03	1587.00	21756.00	14530	20241203	-4.89	9730	20240118	42.03	14530	-4.89	20241203	9730	42.03	20240118	14530	-4.89	20241203	9730	42.03	20240118	0.07	N	005940	5000	16832 억	58293312	N	N	617	N	N
57	20241220	090215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13790	-80	5	-0.58	189068460	13708	3.30	13810	13820	13740	18030	9710	13870	13792.51	17.80	-8772	-10034	14223	14046	13863	13686	13503	14135	13775	16832	4160	5000	10540	10	1	327492299	45161	8.69	0.63	12	0.00	1587.00	21756.00	14530	20241203	-5.09	9730	20240118	41.73	14530	-5.09	20241203	9730	41.73	20240118	14530	-5.09	20241203	9730	41.73	20240118	0.07	N	005940	5000	16832 억	58293312	N	N	617	N	N
58	20241219	160215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13870	-80	5	-0.57	5752626110	413534	111.17	13810	14040	13680	18130	9770	13950	13910.88	17.85	0	-154385	14230	14090	13910	13770	13590	14160	13840	16832	4180	5000	10600	10	1	327492299	45423	8.74	0.64	12	0.13	1587.00	21756.00	14530	20241203	-4.54	9730	20240118	42.55	14530	-4.54	20241203	9730	42.55	20240118	14530	-4.54	20241203	9730	42.55	20240118	0.08	N	005940	5000	16832 억	58468410	N	N	617	N	N
59	20241219	150214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13940	-10	5	-0.07	4916401850	353451	95.02	13810	14040	13680	18130	9770	13950	13909.67	17.85	0	-141138	14230	14090	13910	13770	13590	14160	13840	16832	4180	5000	10600	10	1	327492299	45652	8.78	0.64	12	0.11	1587.00	21756.00	14530	20241203	-4.06	9730	20240118	43.27	14530	-4.06	20241203	9730	43.27	20240118	14530	-4.06	20241203	9730	43.27	20240118	0.08	N	005940	5000	16832 억	58468410	N	N	2048	N	N
60	20241219	140214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	0	3	0.00	3161543130	227983	61.29	13810	13960	13680	18130	9770	13950	13867.32	17.85	0	-95774	14230	14090	13910	13770	13590	14160	13840	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.07	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.08	N	005940	5000	16832 억	58468410	N	N	2048	N	N
61	20241219	130214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13880	-70	5	-0.50	2384752990	172200	46.29	13810	13910	13680	18130	9770	13950	13848.53	17.85	0	-68974	14230	14090	13910	13770	13590	14160	13840	16832	4180	5000	10600	10	1	327492299	45456	8.75	0.64	12	0.05	1587.00	21756.00	14530	20241203	-4.47	9730	20240118	42.65	14530	-4.47	20241203	9730	42.65	20240118	14530	-4.47	20241203	9730	42.65	20240118	0.08	N	005940	5000	16832 억	58468410	N	N	2048	N	N
62	20241219	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13870	-80	5	-0.57	1810797040	130846	35.18	13810	13900	13680	18130	9770	13950	13838.84	17.85	0	-52105	14230	14090	13910	13770	13590	14160	13840	16832	4180	5000	10600	10	1	327492299	45423	8.74	0.64	12	0.04	1587.00	21756.00	14530	20241203	-4.54	9730	20240118	42.55	14530	-4.54	20241203	9730	42.55	20240118	14530	-4.54	20241203	9730	42.55	20240118	0.08	N	005940	5000	16832 억	58468410	N	N	2048	N	N
63	20241219	110214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13830	-120	5	-0.86	1384926090	100096	26.91	13810	13900	13680	18130	9770	13950	13835.57	17.85	0	-40256	14230	14090	13910	13770	13590	14160	13840	16832	4180	5000	10600	10	1	327492299	45292	8.71	0.64	12	0.03	1587.00	21756.00	14530	20241203	-4.82	9730	20240118	42.14	14530	-4.82	20241203	9730	42.14	20240118	14530	-4.82	20241203	9730	42.14	20240118	0.08	N	005940	5000	16832 억	58468410	N	N	2048	N	N
64	20241219	100214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	-100	5	-0.72	825084530	59665	16.04	13810	13900	13680	18130	9770	13950	13827.88	17.85	0	-25255	14230	14090	13910	13770	13590	14160	13840	16832	4180	5000	10600	10	1	327492299	45358	8.73	0.64	12	0.02	1587.00	21756.00	14530	20241203	-4.68	9730	20240118	42.34	14530	-4.68	20241203	9730	42.34	20240118	14530	-4.68	20241203	9730	42.34	20240118	0.08	N	005940	5000	16832 억	58468410	N	N	2048	N	N
65	20241219	090214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13720	-230	5	-1.65	121999470	8865	2.38	13810	13810	13680	18130	9770	13950	13753.96	17.85	0	-6541	14230	14090	13910	13770	13590	14160	13840	16832	4180	5000	10600	10	1	327492299	44932	8.65	0.63	12	0.00	1587.00	21756.00	14530	20241203	-5.57	9730	20240118	41.01	14530	-5.57	20241203	9730	41.01	20240118	14530	-5.57	20241203	9730	41.01	20240118	0.08	N	005940	5000	16832 억	58468410	N	N	2048	N	N
66	20241218	160213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	160	2	1.16	5182020060	371586	58.79	13800	14050	13730	17920	9660	13790	13945.68	17.86	0	-38852	14056	13922	13796	13662	13536	13990	13730	16832	4130	5000	10480	10	1	327492299	45685	8.79	0.64	12	0.11	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.07	N	005940	5000	16832 억	58485522	N	N	2048	N	N
67	20241218	150214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13970	180	2	1.31	4523356790	324384	51.32	13800	14050	13730	17920	9660	13790	13944.45	17.86	0	-34849	14056	13922	13796	13662	13536	13990	13730	16832	4130	5000	10480	10	1	327492299	45751	8.80	0.64	12	0.10	1587.00	21756.00	14530	20241203	-3.85	9730	20240118	43.58	14530	-3.85	20241203	9730	43.58	20240118	14530	-3.85	20241203	9730	43.58	20240118	0.07	N	005940	5000	16832 억	58485522	N	N	2603	N	N
68	20241218	140214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13990	200	2	1.45	3729731960	267575	42.33	13800	14050	13730	17920	9660	13790	13939.02	17.86	0	-22073	14056	13922	13796	13662	13536	13990	13730	16832	4130	5000	10480	10	1	327492299	45816	8.82	0.64	12	0.08	1587.00	21756.00	14530	20241203	-3.72	9730	20240118	43.78	14530	-3.72	20241203	9730	43.78	20240118	14530	-3.72	20241203	9730	43.78	20240118	0.07	N	005940	5000	16832 억	58485522	N	N	2603	N	N
69	20241218	130214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14010	220	2	1.60	2999377710	215497	34.09	13800	14040	13730	17920	9660	13790	13918.42	17.86	0	-14009	14056	13922	13796	13662	13536	13990	13730	16832	4130	5000	10480	10	1	327492299	45882	8.83	0.64	12	0.07	1587.00	21756.00	14530	20241203	-3.58	9730	20240118	43.99	14530	-3.58	20241203	9730	43.99	20240118	14530	-3.58	20241203	9730	43.99	20240118	0.07	N	005940	5000	16832 억	58485522	N	N	2603	N	N
70	20241218	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13960	170	2	1.23	2045570620	147390	23.32	13800	13980	13730	17920	9660	13790	13878.63	17.86	0	-27572	14056	13922	13796	13662	13536	13990	13730	16832	4130	5000	10480	10	1	327492299	45718	8.80	0.64	12	0.05	1587.00	21756.00	14530	20241203	-3.92	9730	20240118	43.47	14530	-3.92	20241203	9730	43.47	20240118	14530	-3.92	20241203	9730	43.47	20240118	0.07	N	005940	5000	16832 억	58485522	N	N	2603	N	N
71	20241218	110214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	160	2	1.16	1523133270	109960	17.40	13800	13980	13730	17920	9660	13790	13851.70	17.86	0	-18659	14056	13922	13796	13662	13536	13990	13730	16832	4130	5000	10480	10	1	327492299	45685	8.79	0.64	12	0.03	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.07	N	005940	5000	16832 억	58485522	N	N	2603	N	N
72	20241218	100214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13750	-40	5	-0.29	616008680	44640	7.06	13800	13890	13730	17920	9660	13790	13799.48	17.86	0	-23151	14056	13922	13796	13662	13536	13990	13730	16832	4130	5000	10480	10	1	327492299	45030	8.66	0.63	12	0.01	1587.00	21756.00	14530	20241203	-5.37	9730	20240118	41.32	14530	-5.37	20241203	9730	41.32	20240118	14530	-5.37	20241203	9730	41.32	20240118	0.07	N	005940	5000	16832 억	58485522	N	N	2603	N	N
73	20241218	090214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	20	2	0.15	31370470	2272	0.36	13800	13820	13800	17920	9660	13790	13807.43	17.86	0	-310	14056	13922	13796	13662	13536	13990	13730	16832	4130	5000	10480	10	1	327492299	45227	8.70	0.63	12	0.00	1587.00	21756.00	14530	20241203	-4.96	9730	20240118	41.93	14530	-4.96	20241203	9730	41.93	20240118	14530	-4.96	20241203	9730	41.93	20240118	0.07	N	005940	5000	16832 억	58485522	N	N	2603	N	N
74	20241217	160213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13790	20	2	0.15	8706870850	631446	218.38	13770	13930	13670	17900	9640	13770	13788.78	17.89	-14792	-89462	14136	13952	13846	13662	13556	13900	13610	16832	4130	5000	10460	10	1	327492299	45161	8.69	0.63	12	0.19	1587.00	21756.00	14530	20241203	-5.09	9730	20240118	41.73	14530	-5.09	20241203	9730	41.73	20240118	14530	-5.09	20241203	9730	41.73	20240118	0.07	N	005940	5000	16832 억	58595598	N	N	2603	N	N
75	20241217	150213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	10	2	0.07	6735316450	488641	168.99	13770	13930	13670	17900	9640	13770	13783.77	17.89	-14792	-82137	14136	13952	13846	13662	13556	13900	13610	16832	4130	5000	10460	10	1	327492299	45128	8.68	0.63	12	0.15	1587.00	21756.00	14530	20241203	-5.16	9730	20240118	41.62	14530	-5.16	20241203	9730	41.62	20240118	14530	-5.16	20241203	9730	41.62	20240118	0.07	N	005940	5000	16832 억	58595598	N	N	3521	N	N
76	20241217	140215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13720	-50	5	-0.36	4804328540	348277	120.45	13770	13930	13670	17900	9640	13770	13794.56	17.89	-14792	-45629	14136	13952	13846	13662	13556	13900	13610	16832	4130	5000	10460	10	1	327492299	44932	8.65	0.63	12	0.11	1587.00	21756.00	14530	20241203	-5.57	9730	20240118	41.01	14530	-5.57	20241203	9730	41.01	20240118	14530	-5.57	20241203	9730	41.01	20240118	0.07	N	005940	5000	16832 억	58595598	N	N	3521	N	N
77	20241217	130209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13770	0	3	0.00	3747359850	271274	93.82	13770	13930	13730	17900	9640	13770	13813.93	17.89	-14792	-5580	14136	13952	13846	13662	13556	13900	13610	16832	4130	5000	10460	10	1	327492299	45096	8.68	0.63	12	0.08	1587.00	21756.00	14530	20241203	-5.23	9730	20240118	41.52	14530	-5.23	20241203	9730	41.52	20240118	14530	-5.23	20241203	9730	41.52	20240118	0.07	N	005940	5000	16832 억	58595598	N	N	3521	N	N
78	20241217	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13760	-10	5	-0.07	3221139230	233062	80.60	13770	13930	13730	17900	9640	13770	13820.95	17.89	-14792	10199	14136	13952	13846	13662	13556	13900	13610	16832	4130	5000	10460	10	1	327492299	45063	8.67	0.63	12	0.07	1587.00	21756.00	14530	20241203	-5.30	9730	20240118	41.42	14530	-5.30	20241203	9730	41.42	20240118	14530	-5.30	20241203	9730	41.42	20240118	0.07	N	005940	5000	16832 억	58595598	N	N	3521	N	N
79	20241217	110213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	80	2	0.58	2225387700	160923	55.65	13770	13930	13730	17900	9640	13770	13828.90	17.89	-14792	20923	14136	13952	13846	13662	13556	13900	13610	16832	4130	5000	10460	10	1	327492299	45358	8.73	0.64	12	0.05	1587.00	21756.00	14530	20241203	-4.68	9730	20240118	42.34	14530	-4.68	20241203	9730	42.34	20240118	14530	-4.68	20241203	9730	42.34	20240118	0.07	N	005940	5000	16832 억	58595598	N	N	3521	N	N
80	20241217	100213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	10	2	0.07	989194770	71809	24.83	13770	13870	13730	17900	9640	13770	13775.36	17.89	-14792	-2616	14136	13952	13846	13662	13556	13900	13610	16832	4130	5000	10460	10	1	327492299	45128	8.68	0.63	12	0.02	1587.00	21756.00	14530	20241203	-5.16	9730	20240118	41.62	14530	-5.16	20241203	9730	41.62	20240118	14530	-5.16	20241203	9730	41.62	20240118	0.07	N	005940	5000	16832 억	58595598	N	N	3521	N	N
81	20241217	090213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13870	100	2	0.73	185679820	13480	4.66	13770	13870	13770	17900	9640	13770	13774.47	17.89	-14792	4283	14136	13952	13846	13662	13556	13900	13610	16832	4130	5000	10460	10	1	327492299	45423	8.74	0.64	12	0.00	1587.00	21756.00	14530	20241203	-4.54	9730	20240118	42.55	14530	-4.54	20241203	9730	42.55	20240118	14530	-4.54	20241203	9730	42.55	20240118	0.07	N	005940	5000	16832 억	58595598	N	N	3521	N	N
82	20241216	160213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13770	-110	5	-0.79	4003564660	289118	62.63	13940	14030	13740	18040	9720	13880	13847.62	17.91	-8944	-44658	14100	13990	13790	13680	13480	14045	13735	16832	4160	5000	10540	10	1	327492299	45096	8.68	0.63	12	0.09	1587.00	21756.00	14530	20241203	-5.23	9730	20240118	41.52	14530	-5.23	20241203	9730	41.52	20240118	14530	-5.23	20241203	9730	41.52	20240118	0.07	N	005940	5000	16832 억	58642531	N	N	3521	N	N
83	20241216	150213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13760	-120	5	-0.86	3158977240	227772	49.34	13940	14030	13740	18040	9720	13880	13869.03	17.91	-8944	-39922	14100	13990	13790	13680	13480	14045	13735	16832	4160	5000	10540	10	1	327492299	45063	8.67	0.63	12	0.07	1587.00	21756.00	14530	20241203	-5.30	9730	20240118	41.42	14530	-5.30	20241203	9730	41.42	20240118	14530	-5.30	20241203	9730	41.42	20240118	0.07	N	005940	5000	16832 억	58642531	N	N	2570	N	N
84	20241216	140212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	-100	5	-0.72	2791051540	201053	43.55	13940	14030	13740	18040	9720	13880	13882.17	17.91	-8944	-28493	14100	13990	13790	13680	13480	14045	13735	16832	4160	5000	10540	10	1	327492299	45128	8.68	0.63	12	0.06	1587.00	21756.00	14530	20241203	-5.16	9730	20240118	41.62	14530	-5.16	20241203	9730	41.62	20240118	14530	-5.16	20241203	9730	41.62	20240118	0.07	N	005940	5000	16832 억	58642531	N	N	2570	N	N
85	20241216	130213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13830	-50	5	-0.36	2153421400	154852	33.54	13940	14030	13810	18040	9720	13880	13906.32	17.91	-8944	-23891	14100	13990	13790	13680	13480	14045	13735	16832	4160	5000	10540	10	1	327492299	45292	8.71	0.64	12	0.05	1587.00	21756.00	14530	20241203	-4.82	9730	20240118	42.14	14530	-4.82	20241203	9730	42.14	20240118	14530	-4.82	20241203	9730	42.14	20240118	0.07	N	005940	5000	16832 억	58642531	N	N	2570	N	N
86	20241216	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13840	-40	5	-0.29	1845393530	132581	28.72	13940	14030	13820	18040	9720	13880	13918.99	17.91	-8944	-17468	14100	13990	13790	13680	13480	14045	13735	16832	4160	5000	10540	10	1	327492299	45325	8.72	0.64	12	0.04	1587.00	21756.00	14530	20241203	-4.75	9730	20240118	42.24	14530	-4.75	20241203	9730	42.24	20240118	14530	-4.75	20241203	9730	42.24	20240118	0.07	N	005940	5000	16832 억	58642531	N	N	2570	N	N
87	20241216	110213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13860	-20	5	-0.14	1526842290	109567	23.73	13940	14030	13840	18040	9720	13880	13935.24	17.91	-8944	-4799	14100	13990	13790	13680	13480	14045	13735	16832	4160	5000	10540	10	1	327492299	45390	8.73	0.64	12	0.03	1587.00	21756.00	14530	20241203	-4.61	9730	20240118	42.45	14530	-4.61	20241203	9730	42.45	20240118	14530	-4.61	20241203	9730	42.45	20240118	0.07	N	005940	5000	16832 억	58642531	N	N	2570	N	N
88	20241216	100212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13900	20	2	0.14	1034975130	74143	16.06	13940	14030	13880	18040	9720	13880	13959.18	17.91	-8944	6528	14100	13990	13790	13680	13480	14045	13735	16832	4160	5000	10540	10	1	327492299	45521	8.76	0.64	12	0.02	1587.00	21756.00	14530	20241203	-4.34	9730	20240118	42.86	14530	-4.34	20241203	9730	42.86	20240118	14530	-4.34	20241203	9730	42.86	20240118	0.07	N	005940	5000	16832 억	58642531	N	N	2570	N	N
89	20241216	090213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13990	110	2	0.79	160095100	11464	2.48	13940	14000	13940	18040	9720	13880	13965.04	17.91	-8944	3260	14100	13990	13790	13680	13480	14045	13735	16832	4160	5000	10540	10	1	327492299	45816	8.82	0.64	12	0.00	1587.00	21756.00	14530	20241203	-3.72	9730	20240118	43.78	14530	-3.72	20241203	9730	43.78	20240118	14530	-3.72	20241203	9730	43.78	20240118	0.07	N	005940	5000	16832 억	58642531	N	N	2570	N	N
90	20241213	160207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13880	90	2	0.65	6368900820	461524	66.79	13750	13900	13590	17920	9660	13790	13799.70	17.96	-12556	-31467	14016	13902	13796	13682	13576	13850	13630	16832	4130	5000	10480	10	1	327492299	45456	8.75	0.64	12	0.14	1587.00	21756.00	14530	20241203	-4.47	9730	20240118	42.65	14530	-4.47	20241203	9730	42.65	20240118	14530	-4.47	20241203	9730	42.65	20240118	0.06	N	005940	5000	16832 억	58809662	N	N	2394	N	N
91	20241213	150213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13880	90	2	0.65	5346842890	387892	56.14	13750	13900	13590	17920	9660	13790	13784.36	17.96	-12556	-40296	14016	13902	13796	13682	13576	13850	13630	16832	4130	5000	10480	10	1	327492299	45456	8.75	0.64	12	0.12	1587.00	21756.00	14530	20241203	-4.47	9730	20240118	42.65	14530	-4.47	20241203	9730	42.65	20240118	14530	-4.47	20241203	9730	42.65	20240118	0.06	N	005940	5000	16832 억	58809662	N	N	3081	N	N
92	20241213	140214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13890	100	2	0.73	4417581160	320907	46.44	13750	13900	13590	17920	9660	13790	13765.92	17.96	-12556	-41339	14016	13902	13796	13682	13576	13850	13630	16832	4130	5000	10480	10	1	327492299	45489	8.75	0.64	12	0.10	1587.00	21756.00	14530	20241203	-4.40	9730	20240118	42.75	14530	-4.40	20241203	9730	42.75	20240118	14530	-4.40	20241203	9730	42.75	20240118	0.06	N	005940	5000	16832 억	58809662	N	N	3081	N	N
93	20241213	130213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13860	70	2	0.51	3756523540	273270	39.55	13750	13890	13590	17920	9660	13790	13746.56	17.96	-12556	-40264	14016	13902	13796	13682	13576	13850	13630	16832	4130	5000	10480	10	1	327492299	45390	8.73	0.64	12	0.08	1587.00	21756.00	14530	20241203	-4.61	9730	20240118	42.45	14530	-4.61	20241203	9730	42.45	20240118	14530	-4.61	20241203	9730	42.45	20240118	0.06	N	005940	5000	16832 억	58809662	N	N	3081	N	N
94	20241213	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	60	2	0.44	3037471510	221414	32.04	13750	13880	13590	17920	9660	13790	13718.52	17.96	-12556	-39913	14016	13902	13796	13682	13576	13850	13630	16832	4130	5000	10480	10	1	327492299	45358	8.73	0.64	12	0.07	1587.00	21756.00	14530	20241203	-4.68	9730	20240118	42.34	14530	-4.68	20241203	9730	42.34	20240118	14530	-4.68	20241203	9730	42.34	20240118	0.06	N	005940	5000	16832 억	58809662	N	N	3081	N	N
95	20241213	110213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13700	-90	5	-0.65	2157317840	157672	22.82	13750	13820	13590	17920	9660	13790	13682.31	17.96	-12556	-47034	14016	13902	13796	13682	13576	13850	13630	16832	4130	5000	10480	10	1	327492299	44866	8.63	0.63	12	0.05	1587.00	21756.00	14530	20241203	-5.71	9730	20240118	40.80	14530	-5.71	20241203	9730	40.80	20240118	14530	-5.71	20241203	9730	40.80	20240118	0.06	N	005940	5000	16832 억	58809662	N	N	3081	N	N
96	20241213	100212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13690	-100	5	-0.73	1757211250	128416	18.59	13750	13820	13590	17920	9660	13790	13683.74	17.96	-12556	-39390	14016	13902	13796	13682	13576	13850	13630	16832	4130	5000	10480	10	1	327492299	44834	8.63	0.63	12	0.04	1587.00	21756.00	14530	20241203	-5.78	9730	20240118	40.70	14530	-5.78	20241203	9730	40.70	20240118	14530	-5.78	20241203	9730	40.70	20240118	0.06	N	005940	5000	16832 억	58809662	N	N	3081	N	N
97	20241213	090212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	-10	5	-0.07	93217130	6773	0.98	13750	13820	13730	17920	9660	13790	13763.05	17.96	-12556	-2430	14016	13902	13796	13682	13576	13850	13630	16832	4130	5000	10480	10	1	327492299	45128	8.68	0.63	12	0.00	1587.00	21756.00	14530	20241203	-5.16	9730	20240118	41.62	14530	-5.16	20241203	9730	41.62	20240118	14530	-5.16	20241203	9730	41.62	20240118	0.06	N	005940	5000	16832 억	58809662	N	N	3081	N	N
98	20241212	160213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13790	20	2	0.15	9084074300	657950	250.83	13830	13910	13690	17900	9640	13770	13806.87	17.96	0	-25023	13983	13876	13743	13636	13503	13930	13690	16832	4130	5000	10460	10	1	327492299	45161	8.69	0.63	12	0.20	1587.00	21756.00	14530	20241203	-5.09	9730	20240118	41.73	14530	-5.09	20241203	9730	41.73	20240118	14530	-5.09	20241203	9730	41.73	20240118	0.06	N	005940	5000	16832 억	58803575	N	N	3081	N	N
99	20241212	150212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13830	60	2	0.44	4447078130	321775	122.67	13830	13910	13690	17900	9640	13770	13820.46	17.96	0	-90511	13983	13876	13743	13636	13503	13930	13690	16832	4130	5000	10460	10	1	327492299	45292	8.71	0.64	12	0.10	1587.00	21756.00	14530	20241203	-4.82	9730	20240118	42.14	14530	-4.82	20241203	9730	42.14	20240118	14530	-4.82	20241203	9730	42.14	20240118	0.06	N	005940	5000	16832 억	58803575	N	N	55	N	N
100	20241212	140213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13860	90	2	0.65	3520190210	254800	97.14	13830	13910	13690	17900	9640	13770	13815.50	17.96	0	-89545	13983	13876	13743	13636	13503	13930	13690	16832	4130	5000	10460	10	1	327492299	45390	8.73	0.64	12	0.08	1587.00	21756.00	14530	20241203	-4.61	9730	20240118	42.45	14530	-4.61	20241203	9730	42.45	20240118	14530	-4.61	20241203	9730	42.45	20240118	0.06	N	005940	5000	16832 억	58803575	N	N	55	N	N
101	20241212	130212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	80	2	0.58	3067489040	222118	84.68	13830	13910	13690	17900	9640	13770	13810.18	17.96	0	-77155	13983	13876	13743	13636	13503	13930	13690	16832	4130	5000	10460	10	1	327492299	45358	8.73	0.64	12	0.07	1587.00	21756.00	14530	20241203	-4.68	9730	20240118	42.34	14530	-4.68	20241203	9730	42.34	20240118	14530	-4.68	20241203	9730	42.34	20240118	0.06	N	005940	5000	16832 억	58803575	N	N	55	N	N
102	20241212	120210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	80	2	0.58	2810061500	203503	77.58	13830	13910	13690	17900	9640	13770	13808.45	17.96	0	-70390	13983	13876	13743	13636	13503	13930	13690	16832	4130	5000	10460	10	1	327492299	45358	8.73	0.64	12	0.06	1587.00	21756.00	14530	20241203	-4.68	9730	20240118	42.34	14530	-4.68	20241203	9730	42.34	20240118	14530	-4.68	20241203	9730	42.34	20240118	0.06	N	005940	5000	16832 억	58803575	N	N	55	N	N
103	20241212	110211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	10	2	0.07	2183069660	158061	60.26	13830	13910	13690	17900	9640	13770	13811.56	17.96	0	-68234	13983	13876	13743	13636	13503	13930	13690	16832	4130	5000	10460	10	1	327492299	45128	8.68	0.63	12	0.05	1587.00	21756.00	14530	20241203	-5.16	9730	20240118	41.62	14530	-5.16	20241203	9730	41.62	20240118	14530	-5.16	20241203	9730	41.62	20240118	0.06	N	005940	5000	16832 억	58803575	N	N	55	N	N
104	20241212	100211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13790	20	2	0.15	1507346710	109011	41.56	13830	13910	13690	17900	9640	13770	13827.47	17.96	0	-40485	13983	13876	13743	13636	13503	13930	13690	16832	4130	5000	10460	10	1	327492299	45161	8.69	0.63	12	0.03	1587.00	21756.00	14530	20241203	-5.09	9730	20240118	41.73	14530	-5.09	20241203	9730	41.73	20240118	14530	-5.09	20241203	9730	41.73	20240118	0.06	N	005940	5000	16832 억	58803575	N	N	55	N	N
105	20241212	090212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13770	0	3	0.00	104593640	7598	2.90	13830	13830	13690	17900	9640	13770	13765.94	17.96	0	-4952	13983	13876	13743	13636	13503	13930	13690	16832	4130	5000	10460	10	1	327492299	45096	8.68	0.63	12	0.00	1587.00	21756.00	14530	20241203	-5.23	9730	20240118	41.52	14530	-5.23	20241203	9730	41.52	20240118	14530	-5.23	20241203	9730	41.52	20240118	0.06	N	005940	5000	16832 억	58803575	N	N	55	N	N
106	20241211	160211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13770	150	2	1.10	3611902790	262231	56.41	13620	13850	13610	17700	9540	13620	13773.79	17.77	6880	4889	13826	13722	13606	13502	13386	13775	13555	16832	4080	5000	10350	10	1	327492299	45096	8.68	0.63	12	0.08	1587.00	21756.00	14530	20241203	-5.23	9730	20240118	41.52	14530	-5.23	20241203	9730	41.52	20240118	14530	-5.23	20241203	9730	41.52	20240118	0.06	N	005940	5000	16832 억	58192086	N	N	55	N	N
107	20241211	150152	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13830	210	2	1.54	3119553680	226536	48.73	13620	13850	13610	17700	9540	13620	13770.72	17.77	6880	10962	13826	13722	13606	13502	13386	13775	13555	16832	4080	5000	10350	10	1	327492299	45292	8.71	0.64	12	0.07	1587.00	21756.00	14530	20241203	-4.82	9730	20240118	42.14	14530	-4.82	20241203	9730	42.14	20240118	14530	-4.82	20241203	9730	42.14	20240118	0.06	N	005940	5000	16832 억	58192086	N	N	60	N	N
108	20241211	140211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	160	2	1.17	2661703740	193377	41.60	13620	13850	13610	17700	9540	13620	13764.38	17.77	6880	17676	13826	13722	13606	13502	13386	13775	13555	16832	4080	5000	10350	10	1	327492299	45128	8.68	0.63	12	0.06	1587.00	21756.00	14530	20241203	-5.16	9730	20240118	41.62	14530	-5.16	20241203	9730	41.62	20240118	14530	-5.16	20241203	9730	41.62	20240118	0.06	N	005940	5000	16832 억	58192086	N	N	60	N	N
109	20241211	130212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13750	130	2	0.95	2280198920	165671	35.64	13620	13850	13610	17700	9540	13620	13763.48	17.77	6880	21181	13826	13722	13606	13502	13386	13775	13555	16832	4080	5000	10350	10	1	327492299	45030	8.66	0.63	12	0.05	1587.00	21756.00	14530	20241203	-5.37	9730	20240118	41.32	14530	-5.37	20241203	9730	41.32	20240118	14530	-5.37	20241203	9730	41.32	20240118	0.06	N	005940	5000	16832 억	58192086	N	N	60	N	N
110	20241211	120211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13750	130	2	0.95	2060402220	149688	32.20	13620	13850	13610	17700	9540	13620	13764.71	17.77	6880	23900	13826	13722	13606	13502	13386	13775	13555	16832	4080	5000	10350	10	1	327492299	45030	8.66	0.63	12	0.05	1587.00	21756.00	14530	20241203	-5.37	9730	20240118	41.32	14530	-5.37	20241203	9730	41.32	20240118	14530	-5.37	20241203	9730	41.32	20240118	0.06	N	005940	5000	16832 억	58192086	N	N	60	N	N
111	20241211	110212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13770	150	2	1.10	1778927060	129214	27.79	13620	13850	13610	17700	9540	13620	13767.37	17.77	6880	27904	13826	13722	13606	13502	13386	13775	13555	16832	4080	5000	10350	10	1	327492299	45096	8.68	0.63	12	0.04	1587.00	21756.00	14530	20241203	-5.23	9730	20240118	41.52	14530	-5.23	20241203	9730	41.52	20240118	14530	-5.23	20241203	9730	41.52	20240118	0.06	N	005940	5000	16832 억	58192086	N	N	60	N	N
112	20241211	100211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	190	2	1.40	1078366650	78468	16.88	13620	13810	13610	17700	9540	13620	13742.87	17.77	6880	19856	13826	13722	13606	13502	13386	13775	13555	16832	4080	5000	10350	10	1	327492299	45227	8.70	0.63	12	0.02	1587.00	21756.00	14530	20241203	-4.96	9730	20240118	41.93	14530	-4.96	20241203	9730	41.93	20240118	14530	-4.96	20241203	9730	41.93	20240118	0.06	N	005940	5000	16832 억	58192086	N	N	60	N	N
113	20241211	090213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13700	80	2	0.59	57579140	4219	0.91	13620	13710	13610	17700	9540	13620	13648.05	17.77	6880	-12	13826	13722	13606	13502	13386	13775	13555	16832	4080	5000	10350	10	1	327492299	44866	8.63	0.63	12	0.00	1587.00	21756.00	14530	20241203	-5.71	9730	20240118	40.80	14530	-5.71	20241203	9730	40.80	20240118	14530	-5.71	20241203	9730	40.80	20240118	0.06	N	005940	5000	16832 억	58192086	N	N	60	N	N
114	20241210	160212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13620	160	2	1.19	6322036680	464610	75.59	13600	13710	13490	17490	9430	13460	13607.19	18.00	-12728	-97544	13946	13702	13556	13312	13166	13630	13240	16832	4030	5000	10220	10	1	327492299	44604	8.58	0.63	12	0.14	1587.00	21756.00	14530	20241203	-6.26	9730	20240118	39.98	14530	-6.26	20241203	9730	39.98	20240118	14530	-6.26	20241203	9730	39.98	20240118	0.06	N	005940	5000	16832 억	58953789	N	N	60	N	N
115	20241210	150211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13640	180	2	1.34	5579545380	410252	66.75	13600	13710	13490	17490	9430	13460	13600.29	18.00	-12728	-78494	13946	13702	13556	13312	13166	13630	13240	16832	4030	5000	10220	10	1	327492299	44670	8.59	0.63	12	0.13	1587.00	21756.00	14530	20241203	-6.13	9730	20240118	40.18	14530	-6.13	20241203	9730	40.18	20240118	14530	-6.13	20241203	9730	40.18	20240118	0.06	N	005940	5000	16832 억	58953789	N	N	10184	N	N
116	20241210	140211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13640	180	2	1.34	4848780440	356732	58.04	13600	13710	13490	17490	9430	13460	13592.22	18.00	-12728	-55258	13946	13702	13556	13312	13166	13630	13240	16832	4030	5000	10220	10	1	327492299	44670	8.59	0.63	12	0.11	1587.00	21756.00	14530	20241203	-6.13	9730	20240118	40.18	14530	-6.13	20241203	9730	40.18	20240118	14530	-6.13	20241203	9730	40.18	20240118	0.06	N	005940	5000	16832 억	58953789	N	N	10184	N	N
117	20241210	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13550	90	2	0.67	4300637860	316485	51.49	13600	13710	13490	17490	9430	13460	13588.76	18.00	-12728	-36995	13946	13702	13556	13312	13166	13630	13240	16832	4030	5000	10220	10	1	327492299	44375	8.54	0.62	12	0.10	1587.00	21756.00	14530	20241203	-6.74	9730	20240118	39.26	14530	-6.74	20241203	9730	39.26	20240118	14530	-6.74	20241203	9730	39.26	20240118	0.06	N	005940	5000	16832 억	58953789	N	N	10184	N	N
118	20241210	120211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13560	100	2	0.74	3673159310	270182	43.96	13600	13710	13490	17490	9430	13460	13595.13	18.00	-12728	-20535	13946	13702	13556	13312	13166	13630	13240	16832	4030	5000	10220	10	1	327492299	44408	8.54	0.62	12	0.08	1587.00	21756.00	14530	20241203	-6.68	9730	20240118	39.36	14530	-6.68	20241203	9730	39.36	20240118	14530	-6.68	20241203	9730	39.36	20240118	0.06	N	005940	5000	16832 억	58953789	N	N	10184	N	N
119	20241210	110210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13530	70	2	0.52	2889382290	212429	34.56	13600	13710	13490	17490	9430	13460	13601.64	18.00	-12728	-10719	13946	13702	13556	13312	13166	13630	13240	16832	4030	5000	10220	10	1	327492299	44310	8.53	0.62	12	0.06	1587.00	21756.00	14530	20241203	-6.88	9730	20240118	39.05	14530	-6.88	20241203	9730	39.05	20240118	14530	-6.88	20241203	9730	39.05	20240118	0.06	N	005940	5000	16832 억	58953789	N	N	10184	N	N
120	20241210	100210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13640	180	2	1.34	1630254370	119619	19.46	13600	13710	13500	17490	9430	13460	13628.72	18.00	-12728	12261	13946	13702	13556	13312	13166	13630	13240	16832	4030	5000	10220	10	1	327492299	44670	8.59	0.63	12	0.04	1587.00	21756.00	14530	20241203	-6.13	9730	20240118	40.18	14530	-6.13	20241203	9730	40.18	20240118	14530	-6.13	20241203	9730	40.18	20240118	0.06	N	005940	5000	16832 억	58953789	N	N	10184	N	N
121	20241210	090212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13620	160	2	1.19	132643070	9754	1.59	13600	13640	13500	17490	9430	13460	13598.84	18.00	-12728	2469	13946	13702	13556	13312	13166	13630	13240	16832	4030	5000	10220	10	1	327492299	44604	8.58	0.63	12	0.00	1587.00	21756.00	14530	20241203	-6.26	9730	20240118	39.98	14530	-6.26	20241203	9730	39.98	20240118	14530	-6.26	20241203	9730	39.98	20240118	0.06	N	005940	5000	16832 억	58953789	N	N	10184	N	N
122	20241209	160209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13460	-440	5	-3.17	8343433330	613204	120.67	13790	13800	13410	18070	9730	13900	13606.51	18.03	-17544	-69847	14413	14156	13933	13676	13453	14045	13565	16832	4170	5000	10560	10	1	327492299	44080	8.48	0.62	12	0.19	1587.00	21756.00	14530	20241203	-7.36	9730	20240118	38.34	14530	-7.36	20241203	9730	38.34	20240118	14530	-7.36	20241203	9730	38.34	20240118	0.06	N	005940	5000	16832 억	59063178	N	N	10184	N	N
123	20241209	150211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13560	-340	5	-2.45	7058545320	517926	101.92	13790	13800	13500	18070	9730	13900	13628.48	18.03	-17544	-73382	14413	14156	13933	13676	13453	14045	13565	16832	4170	5000	10560	10	1	327492299	44408	8.54	0.62	12	0.16	1587.00	21756.00	14530	20241203	-6.68	9730	20240118	39.36	14530	-6.68	20241203	9730	39.36	20240118	14530	-6.68	20241203	9730	39.36	20240118	0.06	N	005940	5000	16832 억	59063178	N	N	1803	N	N
124	20241209	140211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13640	-260	5	-1.87	5727706640	419967	82.65	13790	13800	13530	18070	9730	13900	13638.47	18.03	-17544	-29936	14413	14156	13933	13676	13453	14045	13565	16832	4170	5000	10560	10	1	327492299	44670	8.59	0.63	12	0.13	1587.00	21756.00	14530	20241203	-6.13	9730	20240118	40.18	14530	-6.13	20241203	9730	40.18	20240118	14530	-6.13	20241203	9730	40.18	20240118	0.06	N	005940	5000	16832 억	59063178	N	N	1803	N	N
125	20241209	130212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13600	-300	5	-2.16	4777487200	350127	68.90	13790	13800	13530	18070	9730	13900	13645.01	18.03	-17544	-9940	14413	14156	13933	13676	13453	14045	13565	16832	4170	5000	10560	10	1	327492299	44539	8.57	0.63	12	0.11	1587.00	21756.00	14530	20241203	-6.40	9730	20240118	39.77	14530	-6.40	20241203	9730	39.77	20240118	14530	-6.40	20241203	9730	39.77	20240118	0.06	N	005940	5000	16832 억	59063178	N	N	1803	N	N
126	20241209	120211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13610	-290	5	-2.09	4205740750	308171	60.65	13790	13800	13530	18070	9730	13900	13647.43	18.03	-17544	1590	14413	14156	13933	13676	13453	14045	13565	16832	4170	5000	10560	10	1	327492299	44572	8.58	0.63	12	0.09	1587.00	21756.00	14530	20241203	-6.33	9730	20240118	39.88	14530	-6.33	20241203	9730	39.88	20240118	14530	-6.33	20241203	9730	39.88	20240118	0.06	N	005940	5000	16832 억	59063178	N	N	1803	N	N
127	20241209	110212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13670	-230	5	-1.65	3428014010	251194	49.43	13790	13800	13530	18070	9730	13900	13646.88	18.03	-17544	13379	14413	14156	13933	13676	13453	14045	13565	16832	4170	5000	10560	10	1	327492299	44768	8.61	0.63	12	0.08	1587.00	21756.00	14530	20241203	-5.92	9730	20240118	40.49	14530	-5.92	20241203	9730	40.49	20240118	14530	-5.92	20241203	9730	40.49	20240118	0.06	N	005940	5000	16832 억	59063178	N	N	1803	N	N
128	20241209	100211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13580	-320	5	-2.30	2504754910	183596	36.13	13790	13800	13530	18070	9730	13900	13642.75	18.03	-17544	24749	14413	14156	13933	13676	13453	14045	13565	16832	4170	5000	10560	10	1	327492299	44473	8.56	0.62	12	0.06	1587.00	21756.00	14530	20241203	-6.54	9730	20240118	39.57	14530	-6.54	20241203	9730	39.57	20240118	14530	-6.54	20241203	9730	39.57	20240118	0.06	N	005940	5000	16832 억	59063178	N	N	1803	N	N
129	20241209	090210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13630	-270	5	-1.94	267584860	19522	3.84	13790	13800	13610	18070	9730	13900	13706.84	18.03	-17544	-6645	14413	14156	13933	13676	13453	14045	13565	16832	4170	5000	10560	10	1	327492299	44637	8.59	0.63	12	0.01	1587.00	21756.00	14530	20241203	-6.19	9730	20240118	40.08	14530	-6.19	20241203	9730	40.08	20240118	14530	-6.19	20241203	9730	40.08	20240118	0.06	N	005940	5000	16832 억	59063178	N	N	1803	N	N
130	20241206	160210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13900	-70	5	-0.50	7057278650	507947	79.53	14050	14190	13710	18160	9780	13970	13893.73	18.08	0	-75919	14343	14156	14003	13816	13663	14080	13740	16832	4190	5000	10610	10	1	327492299	45521	8.76	0.64	12	0.16	1587.00	21756.00	14530	20241203	-4.34	9730	20240118	42.86	14530	-4.34	20241203	9730	42.86	20240118	14530	-4.34	20241203	9730	42.86	20240118	0.06	N	005940	5000	16832 억	59209714	N	N	1803	N	N
131	20241206	150210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13940	-30	5	-0.21	6162389780	443601	69.46	14050	14190	13710	18160	9780	13970	13891.74	18.08	0	-55889	14343	14156	14003	13816	13663	14080	13740	16832	4190	5000	10610	10	1	327492299	45652	8.78	0.64	12	0.14	1587.00	21756.00	14530	20241203	-4.06	9730	20240118	43.27	14530	-4.06	20241203	9730	43.27	20240118	14530	-4.06	20241203	9730	43.27	20240118	0.06	N	005940	5000	16832 억	59209714	N	N	24657	N	N
132	20241206	140209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13890	-80	5	-0.57	5156802920	371184	58.12	14050	14190	13710	18160	9780	13970	13892.85	18.08	0	-42896	14343	14156	14003	13816	13663	14080	13740	16832	4190	5000	10610	10	1	327492299	45489	8.75	0.64	12	0.11	1587.00	21756.00	14530	20241203	-4.40	9730	20240118	42.75	14530	-4.40	20241203	9730	42.75	20240118	14530	-4.40	20241203	9730	42.75	20240118	0.06	N	005940	5000	16832 억	59209714	N	N	24657	N	N
133	20241206	130210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13790	-180	5	-1.29	4385251520	315389	49.38	14050	14190	13710	18160	9780	13970	13904.26	18.08	0	-40393	14343	14156	14003	13816	13663	14080	13740	16832	4190	5000	10610	10	1	327492299	45161	8.69	0.63	12	0.10	1587.00	21756.00	14530	20241203	-5.09	9730	20240118	41.73	14530	-5.09	20241203	9730	41.73	20240118	14530	-5.09	20241203	9730	41.73	20240118	0.06	N	005940	5000	16832 억	59209714	N	N	24657	N	N
134	20241206	120209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	-160	5	-1.15	3806860270	273519	42.83	14050	14190	13710	18160	9780	13970	13918.08	18.08	0	-38938	14343	14156	14003	13816	13663	14080	13740	16832	4190	5000	10610	10	1	327492299	45227	8.70	0.63	12	0.08	1587.00	21756.00	14530	20241203	-4.96	9730	20240118	41.93	14530	-4.96	20241203	9730	41.93	20240118	14530	-4.96	20241203	9730	41.93	20240118	0.06	N	005940	5000	16832 억	59209714	N	N	24657	N	N
135	20241206	110210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	-160	5	-1.15	3203395260	229908	36.00	14050	14190	13710	18160	9780	13970	13933.38	18.08	0	-48983	14343	14156	14003	13816	13663	14080	13740	16832	4190	5000	10610	10	1	327492299	45227	8.70	0.63	12	0.07	1587.00	21756.00	14530	20241203	-4.96	9730	20240118	41.93	14530	-4.96	20241203	9730	41.93	20240118	14530	-4.96	20241203	9730	41.93	20240118	0.06	N	005940	5000	16832 억	59209714	N	N	24657	N	N
136	20241206	100208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	-20	5	-0.14	1334093110	94986	14.87	14050	14190	13900	18160	9780	13970	14045.16	18.08	0	-9641	14343	14156	14003	13816	13663	14080	13740	16832	4190	5000	10610	10	1	327492299	45685	8.79	0.64	12	0.03	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	59209714	N	N	24657	N	N
137	20241206	090209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14000	30	2	0.21	73891960	5262	0.82	14050	14090	14000	18160	9780	13970	14042.70	18.08	0	1418	14343	14156	14003	13816	13663	14080	13740	16832	4190	5000	10610	10	1	327492299	45849	8.82	0.64	12	0.00	1587.00	21756.00	14530	20241203	-3.65	9730	20240118	43.88	14530	-3.65	20241203	9730	43.88	20240118	14530	-3.65	20241203	9730	43.88	20240118	0.06	N	005940	5000	16832 억	59209714	N	N	24657	N	N
138	20241205	160207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13970	-220	5	-1.55	8932424240	638429	78.71	14190	14190	13850	18440	9940	14190	13991.26	18.14	-17200	-202995	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45751	8.80	0.64	12	0.19	1587.00	21756.00	14530	20241203	-3.85	9730	20240118	43.58	14530	-3.85	20241203	9730	43.58	20240118	14530	-3.85	20241203	9730	43.58	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	24657	N	N
139	20241205	150208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14040	-150	5	-1.06	7851166740	561191	69.19	14190	14190	13850	18440	9940	14190	13990.19	18.14	-17200	-193173	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45980	8.85	0.65	12	0.17	1587.00	21756.00	14530	20241203	-3.37	9730	20240118	44.30	14530	-3.37	20241203	9730	44.30	20240118	14530	-3.37	20241203	9730	44.30	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
140	20241205	140207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14050	-140	5	-0.99	6167647890	441337	54.41	14190	14190	13850	18440	9940	14190	13974.92	18.14	-17200	-143979	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	46013	8.85	0.65	12	0.13	1587.00	21756.00	14530	20241203	-3.30	9730	20240118	44.40	14530	-3.30	20241203	9730	44.40	20240118	14530	-3.30	20241203	9730	44.40	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
141	20241205	130208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	-240	5	-1.69	5204491920	372394	45.91	14190	14190	13850	18440	9940	14190	13975.77	18.14	-17200	-119289	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45685	8.79	0.64	12	0.11	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
142	20241205	120209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14000	-190	5	-1.34	4218977190	301794	37.21	14190	14190	13850	18440	9940	14190	13979.66	18.14	-17200	-72120	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45849	8.82	0.64	12	0.09	1587.00	21756.00	14530	20241203	-3.65	9730	20240118	43.88	14530	-3.65	20241203	9730	43.88	20240118	14530	-3.65	20241203	9730	43.88	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
143	20241205	110207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14000	-190	5	-1.34	3553723380	254204	31.34	14190	14190	13850	18440	9940	14190	13979.81	18.14	-17200	-46482	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45849	8.82	0.64	12	0.08	1587.00	21756.00	14530	20241203	-3.65	9730	20240118	43.88	14530	-3.65	20241203	9730	43.88	20240118	14530	-3.65	20241203	9730	43.88	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
144	20241205	100207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14010	-180	5	-1.27	2652806720	189889	23.41	14190	14190	13850	18440	9940	14190	13970.30	18.14	-17200	-29429	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45882	8.83	0.64	12	0.06	1587.00	21756.00	14530	20241203	-3.58	9730	20240118	43.99	14530	-3.58	20241203	9730	43.99	20240118	14530	-3.58	20241203	9730	43.99	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
145	20241205	090207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14130	-60	5	-0.42	147500590	10405	1.28	14190	14190	14130	18440	9940	14190	14175.93	18.14	-17200	-3460	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	46275	8.90	0.65	12	0.00	1587.00	21756.00	14530	20241203	-2.75	9730	20240118	45.22	14530	-2.75	20241203	9730	45.22	20240118	14530	-2.75	20241203	9730	45.22	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
146	20241204	160205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14190	-340	5	-2.34	11542373760	810931	42.16	14090	14440	14020	18880	10180	14530	14233.49	18.21	0	-191732	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46471	8.94	0.65	12	0.25	1587.00	21756.00	14530	20241203	-2.34	9730	20240118	45.84	14530	-2.34	20241203	9730	45.84	20240118	14530	-2.34	20241203	9730	45.84	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	1810	N	N
147	20241204	150206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14230	-300	5	-2.06	10531924410	739842	38.46	14090	14440	14020	18880	10180	14530	14235.37	18.21	0	-177143	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46602	8.97	0.65	12	0.23	1587.00	21756.00	14530	20241203	-2.06	9730	20240118	46.25	14530	-2.06	20241203	9730	46.25	20240118	14530	-2.06	20241203	9730	46.25	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
148	20241204	140205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14170	-360	5	-2.48	8933512510	627441	32.62	14090	14440	14020	18880	10180	14530	14238.01	18.21	0	-152826	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46406	8.93	0.65	12	0.19	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14530	-2.48	20241203	9730	45.63	20240118	14530	-2.48	20241203	9730	45.63	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
149	20241204	130206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14170	-360	5	-2.48	7914346940	555315	28.87	14090	14440	14020	18880	10180	14530	14251.99	18.21	0	-123189	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46406	8.93	0.65	12	0.17	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14530	-2.48	20241203	9730	45.63	20240118	14530	-2.48	20241203	9730	45.63	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
150	20241204	120206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14170	-360	5	-2.48	6974799300	488853	25.42	14090	14440	14020	18880	10180	14530	14267.68	18.21	0	-100323	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46406	8.93	0.65	12	0.15	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14530	-2.48	20241203	9730	45.63	20240118	14530	-2.48	20241203	9730	45.63	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
151	20241204	110204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14240	-290	5	-2.00	5823004820	407804	21.20	14090	14440	14020	18880	10180	14530	14278.93	18.21	0	-55370	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46635	8.97	0.65	12	0.12	1587.00	21756.00	14530	20241203	-2.00	9730	20240118	46.35	14530	-2.00	20241203	9730	46.35	20240118	14530	-2.00	20241203	9730	46.35	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
152	20241204	100203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14330	-200	5	-1.38	4546290880	318113	16.54	14090	14440	14020	18880	10180	14530	14291.43	18.21	0	-21530	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46930	9.03	0.66	12	0.10	1587.00	21756.00	14530	20241203	-1.38	9730	20240118	47.28	14530	-1.38	20241203	9730	47.28	20240118	14530	-1.38	20241203	9730	47.28	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
153	20241204	090206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14210	-320	5	-2.20	1038084000	73606	3.83	14090	14270	14020	18880	10180	14530	14103.21	18.21	0	480	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46537	8.95	0.65	12	0.02	1587.00	21756.00	14530	20241203	-2.20	9730	20240118	46.04	14530	-2.20	20241203	9730	46.04	20240118	14530	-2.20	20241203	9730	46.04	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
154	20241203	160213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14530	710	2	5.14	27496374810	1921020	207.09	13920	14530	13820	17960	9680	13820	14313.26	18.03	0	718487	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47585	9.16	0.67	12	0.59	1587.00	21756.00	14530	20241203	0.00	9730	20240118	49.33	14530	0.00	20241203	9730	49.33	20240118	14530	0.00	20241203	9730	49.33	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	15559	N	N
155	20241203	150216	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14500	680	2	4.92	24746720530	1731677	186.68	13920	14530	13820	17960	9680	13820	14290.61	18.03	0	645732	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47486	9.14	0.67	12	0.53	1587.00	21756.00	14530	20241203	-0.21	9730	20240118	49.02	14530	-0.21	20241203	9730	49.02	20240118	14530	-0.21	20241203	9730	49.02	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
156	20241203	140211	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14490	670	2	4.85	20797177500	1459274	157.31	13920	14500	13820	17960	9680	13820	14251.73	18.03	0	608724	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47454	9.13	0.67	12	0.45	1587.00	21756.00	14500	20241203	-0.07	9730	20240118	48.92	14500	-0.07	20241203	9730	48.92	20240118	14500	-0.07	20241203	9730	48.92	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
157	20241203	130214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14480	660	2	4.78	17963998750	1263593	136.22	13920	14490	13820	17960	9680	13820	14216.60	18.03	0	578569	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47421	9.12	0.67	12	0.39	1587.00	21756.00	14490	20241203	-0.07	9730	20240118	48.82	14490	-0.07	20241203	9730	48.82	20240118	14490	-0.07	20241203	9730	48.82	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
158	20241203	120222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14370	550	2	3.98	13943833990	984702	106.15	13920	14370	13820	17960	9680	13820	14160.46	18.03	0	524719	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47061	9.05	0.66	12	0.30	1587.00	21756.00	14400	20240801	-0.21	9730	20240118	47.69	14400	-0.21	20240801	9730	47.69	20240118	14400	-0.21	20240801	9730	47.69	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
159	20241203	110215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14300	480	2	3.47	11077983280	784803	84.60	13920	14310	13820	17960	9680	13820	14115.62	18.03	0	473131	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	46831	9.01	0.66	12	0.24	1587.00	21756.00	14400	20240801	-0.69	9730	20240118	46.97	14400	-0.69	20240801	9730	46.97	20240118	14400	-0.69	20240801	9730	46.97	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
160	20241203	100207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14110	290	2	2.10	5705809210	406613	43.83	13920	14200	13820	17960	9680	13820	14032.53	18.03	0	219713	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	46209	8.89	0.65	12	0.12	1587.00	21756.00	14400	20240801	-2.01	9730	20240118	45.02	14400	-2.01	20240801	9730	45.02	20240118	14400	-2.01	20240801	9730	45.02	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
161	20241203	090206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13900	80	2	0.58	416400880	29931	3.23	13920	13920	13820	17960	9680	13820	13912.03	18.03	0	10009	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	45521	8.76	0.64	12	0.01	1587.00	21756.00	14400	20240801	-3.47	9730	20240118	42.86	14400	-3.47	20240801	9730	42.86	20240118	14400	-3.47	20240801	9730	42.86	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
162	20241202	160203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13820	500	2	3.75	12620043600	926355	264.80	13410	13820	13330	17310	9330	13320	13620.99	17.99	0	96954	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	45259	8.71	0.64	12	0.28	1587.00	21756.00	14400	20240801	-4.03	9730	20240118	42.03	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9730	42.03	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	196	N	N
163	20241202	150208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	490	2	3.68	10730146070	789498	225.68	13410	13820	13330	17310	9330	13320	13591.10	17.99	0	68515	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	45227	8.70	0.63	12	0.24	1587.00	21756.00	14400	20240801	-4.10	9730	20240118	41.93	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9730	41.93	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
164	20241202	140208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13560	240	2	1.80	5934879970	439534	125.64	13410	13590	13330	17310	9330	13320	13502.67	17.99	0	-5295	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44408	8.54	0.62	12	0.13	1587.00	21756.00	14400	20240801	-5.83	9730	20240118	39.36	14400	-5.83	20240801	9730	39.36	20240118	14400	-5.83	20240801	9730	39.36	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
165	20241202	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13500	180	2	1.35	4596150400	340720	97.39	13410	13570	13330	17310	9330	13320	13489.52	17.99	0	-8386	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44211	8.51	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.25	9730	20240118	38.75	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9730	38.75	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
166	20241202	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13470	150	2	1.13	4106711630	304452	87.03	13410	13570	13330	17310	9330	13320	13488.87	17.99	0	2020	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44113	8.49	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.46	9730	20240118	38.44	14400	-6.46	20240801	9730	38.44	20240118	14400	-6.46	20240801	9730	38.44	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
167	20241202	110203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	170	2	1.28	3575571010	265092	75.78	13410	13570	13330	17310	9330	13320	13488.04	17.99	0	8890	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44179	8.50	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.32	9730	20240118	38.64	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9730	38.64	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
168	20241202	100203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13540	220	2	1.65	3009023840	223143	63.79	13410	13570	13330	17310	9330	13320	13484.74	17.99	0	17222	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44342	8.53	0.62	12	0.07	1587.00	21756.00	14400	20240801	-5.97	9730	20240118	39.16	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9730	39.16	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
169	20241202	090204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	40	2	0.30	282401150	21063	6.02	13410	13430	13330	17310	9330	13320	13407.46	17.99	0	3014	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	43753	8.42	0.61	12	0.01	1587.00	21756.00	14400	20240801	-7.22	9730	20240118	37.31	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9730	37.31	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History