KissMeData/018260/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

80 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	160338	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15114648800	118374	80.48	127500	129100	126600	166100	89500	127800	127686.57	18.54	29858	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14346254	N	N	849	N	N
3	20241231	150340	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15114648800	118374	80.48	127500	129100	126600	166100	89500	127800	127686.57	18.54	29858	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14346254	N	N	849	N	N
4	20241231	140339	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15114648800	118374	80.48	127500	129100	126600	166100	89500	127800	127686.57	18.54	29858	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14346254	N	N	849	N	N
5	20241231	130338	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15114648800	118374	80.48	127500	129100	126600	166100	89500	127800	127686.57	18.54	29858	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14346254	N	N	849	N	N
6	20241231	120338	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15114648800	118374	80.48	127500	129100	126600	166100	89500	127800	127686.57	18.54	29858	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14346254	N	N	849	N	N
7	20241231	110338	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15114648800	118374	80.48	127500	129100	126600	166100	89500	127800	127686.57	18.54	29858	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14346254	N	N	849	N	N
8	20241231	100335	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15114648800	118374	80.48	127500	129100	126600	166100	89500	127800	127686.57	18.54	29858	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14346254	N	N	849	N	N
9	20241231	090340	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15114648800	118374	80.48	127500	129100	126600	166100	89500	127800	127686.57	18.54	29858	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14346254	N	N	849	N	N
10	20241230	160337	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	15079437400	118097	80.29	127500	129100	126600	166100	89500	127800	127686.57	18.50	0	27735	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98889	14.26	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.16	N	018260	500	386 억	14316396	N	N	849	N	N
11	20241230	150339	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128100	300	2	0.23	11430026500	89513	60.86	127500	129100	126600	166100	89500	127800	127691.25	18.50	0	23144	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	99121	14.29	1.14	12	0.12	8962.00	111913.00	173000	20231222	-25.95	125400	20241227	2.15	173000	-25.95	20240223	125400	2.15	20241227	173000	-25.95	20240223	125400	2.15	20241227	0.16	N	018260	500	386 억	14316396	N	N	272	N	N
12	20241230	140337	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127200	-600	5	-0.47	7876606300	61736	41.97	127500	129100	126600	166100	89500	127800	127585.30	18.50	0	18627	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98425	14.19	1.14	12	0.08	8962.00	111913.00	173000	20231222	-26.47	125400	20241227	1.44	173000	-26.47	20240223	125400	1.44	20241227	173000	-26.47	20240223	125400	1.44	20241227	0.16	N	018260	500	386 억	14316396	N	N	272	N	N
13	20241230	130338	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127000	-800	5	-0.63	6053319500	47387	32.22	127500	129100	126600	166100	89500	127800	127742.20	18.50	0	13271	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98270	14.17	1.13	12	0.06	8962.00	111913.00	173000	20231222	-26.59	125400	20241227	1.28	173000	-26.59	20240223	125400	1.28	20241227	173000	-26.59	20240223	125400	1.28	20241227	0.16	N	018260	500	386 억	14316396	N	N	272	N	N
14	20241230	120337	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127300	-500	5	-0.39	4965391500	38826	26.40	127500	129100	126600	166100	89500	127800	127888.31	18.50	0	10053	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98502	14.20	1.14	12	0.05	8962.00	111913.00	173000	20231222	-26.42	125400	20241227	1.52	173000	-26.42	20240223	125400	1.52	20241227	173000	-26.42	20240223	125400	1.52	20241227	0.16	N	018260	500	386 억	14316396	N	N	272	N	N
15	20241230	110338	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127900	100	2	0.08	3770498100	29447	20.02	127500	129100	126600	166100	89500	127800	128043.54	18.50	0	7561	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98966	14.27	1.14	12	0.04	8962.00	111913.00	173000	20231222	-26.07	125400	20241227	1.99	173000	-26.07	20240223	125400	1.99	20241227	173000	-26.07	20240223	125400	1.99	20241227	0.16	N	018260	500	386 억	14316396	N	N	272	N	N
16	20241230	100338	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128200	400	2	0.31	2202513700	17200	11.69	127500	129100	126600	166100	89500	127800	128053.12	18.50	0	6298	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	99198	14.30	1.15	12	0.02	8962.00	111913.00	173000	20231222	-25.90	125400	20241227	2.23	173000	-25.90	20240223	125400	2.23	20241227	173000	-25.90	20240223	125400	2.23	20241227	0.16	N	018260	500	386 억	14316396	N	N	272	N	N
17	20241230	090339	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126800	-1000	5	-0.78	174305800	1367	0.93	127500	128000	126800	166100	89500	127800	127509.73	18.50	0	593	130600	129200	127300	125900	124000	128250	124950	387	38300	500	99680	100	1	77377800	98115	14.15	1.13	12	0.00	8962.00	111913.00	173000	20231222	-26.71	125400	20241227	1.12	173000	-26.71	20240223	125400	1.12	20241227	173000	-26.71	20240223	125400	1.12	20241227	0.16	N	018260	500	386 억	14316396	N	N	272	N	N
18	20241227	160337	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	127800	-1500	5	-1.16	18621190000	146912	102.16	128000	128700	125400	168000	90600	129300	126749.99	18.49	0	18489	134033	131666	130333	127966	126633	131000	127300	387	38700	500	100850	100	1	77377800	98889	14.26	1.14	12	0.19	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	173000	-26.13	20240223	125400	1.91	20241227	173000	-26.13	20240223	125400	1.91	20241227	0.15	N	018260	500	386 억	14306025	N	N	272	N	N
19	20241227	150336	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	127900	-1400	5	-1.08	17339126500	136882	95.19	128000	128700	125400	168000	90600	129300	126672.01	18.49	0	15203	134033	131666	130333	127966	126633	131000	127300	387	38700	500	100850	100	1	77377800	98966	14.27	1.14	12	0.18	8962.00	111913.00	173000	20231222	-26.07	125400	20241227	1.99	173000	-26.07	20240223	125400	1.99	20241227	173000	-26.07	20240223	125400	1.99	20241227	0.15	N	018260	500	386 억	14306025	N	N	561	N	N
20	20241227	140338	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	127100	-2200	5	-1.70	15090150200	119245	82.92	128000	128700	125400	168000	90600	129300	126547.38	18.49	0	9073	134033	131666	130333	127966	126633	131000	127300	387	38700	500	100850	100	1	77377800	98347	14.18	1.14	12	0.15	8962.00	111913.00	173000	20231222	-26.53	125400	20241227	1.36	173000	-26.53	20240223	125400	1.36	20241227	173000	-26.53	20240223	125400	1.36	20241227	0.15	N	018260	500	386 억	14306025	N	N	561	N	N
21	20241227	130338	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	126700	-2600	5	-2.01	13126203700	103745	72.14	128000	128700	125400	168000	90600	129300	126523.64	18.49	0	6779	134033	131666	130333	127966	126633	131000	127300	387	38700	500	100850	100	1	77377800	98038	14.14	1.13	12	0.13	8962.00	111913.00	173000	20231222	-26.76	125400	20241227	1.04	173000	-26.76	20240223	125400	1.04	20241227	173000	-26.76	20240223	125400	1.04	20241227	0.15	N	018260	500	386 억	14306025	N	N	561	N	N
22	20241227	120337	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	126300	-3000	5	-2.32	11530928300	91134	63.37	128000	128700	125400	168000	90600	129300	126527.09	18.49	0	5906	134033	131666	130333	127966	126633	131000	127300	387	38700	500	100850	100	1	77377800	97728	14.09	1.13	12	0.12	8962.00	111913.00	173000	20231222	-26.99	125400	20241227	0.72	173000	-26.99	20240223	125400	0.72	20241227	173000	-26.99	20240223	125400	0.72	20241227	0.15	N	018260	500	386 억	14306025	N	N	561	N	N
23	20241227	110336	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	126100	-3200	5	-2.47	9634312300	76149	52.95	128000	128700	125400	168000	90600	129300	126519.11	18.49	0	2628	134033	131666	130333	127966	126633	131000	127300	387	38700	500	100850	100	1	77377800	97573	14.07	1.13	12	0.10	8962.00	111913.00	173000	20231222	-27.11	125400	20241227	0.56	173000	-27.11	20240223	125400	0.56	20241227	173000	-27.11	20240223	125400	0.56	20241227	0.15	N	018260	500	386 억	14306025	N	N	561	N	N
24	20241227	100337	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	126600	-2700	5	-2.09	7567882300	59795	41.58	128000	128700	125400	168000	90600	129300	126563.66	18.49	0	974	134033	131666	130333	127966	126633	131000	127300	387	38700	500	100850	100	1	77377800	97960	14.13	1.13	12	0.08	8962.00	111913.00	173000	20231222	-26.82	125400	20241227	0.96	173000	-26.82	20240223	125400	0.96	20241227	173000	-26.82	20240223	125400	0.96	20241227	0.15	N	018260	500	386 억	14306025	N	N	561	N	N
25	20241227	090339	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	128600	-700	5	-0.54	726841900	5676	3.95	128000	128700	127600	168000	90600	129300	128054.64	18.49	0	3105	134033	131666	130333	127966	126633	131000	127300	387	38700	500	100850	100	1	77377800	99508	14.35	1.15	12	0.01	8962.00	111913.00	173000	20231222	-25.66	127600	20241227	0.78	173000	-25.66	20240223	127600	0.78	20241227	173000	-25.66	20240223	127600	0.78	20241227	0.15	N	018260	500	386 억	14306025	N	N	561	N	N
26	20241226	160337	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	129300	-2600	5	-1.97	18545335500	142951	208.51	132700	132700	129000	171400	92400	131900	129733.63	18.52	0	-22440	134700	133300	132500	131100	130300	132900	130700	387	39500	500	102880	100	1	77377800	100049	14.43	1.16	12	0.18	8962.00	111913.00	173000	20231222	-25.26	129000	20241226	0.23	173000	-25.26	20240223	129000	0.23	20241226	173000	-25.26	20240223	129000	0.23	20241226	0.15	N	018260	500	386 억	14332085	N	N	561	N	N
27	20241226	150335	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	129000	-2900	5	-2.20	16567837600	127646	186.19	132700	132700	129000	171400	92400	131900	129795.20	18.52	0	-23007	134700	133300	132500	131100	130300	132900	130700	387	39500	500	102880	100	1	77377800	99817	14.39	1.15	12	0.16	8962.00	111913.00	173000	20231222	-25.43	129000	20241226	0.00	173000	-25.43	20240223	129000	0.00	20241226	173000	-25.43	20240223	129000	0.00	20241226	0.15	N	018260	500	386 억	14332085	N	N	147	N	N
28	20241226	140334	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	129400	-2500	5	-1.90	13562507200	104389	152.27	132700	132700	129100	171400	92400	131900	129922.76	18.52	0	-20803	134700	133300	132500	131100	130300	132900	130700	387	39500	500	102880	100	1	77377800	100127	14.44	1.16	12	0.13	8962.00	111913.00	173000	20231222	-25.20	129100	20241226	0.23	173000	-25.20	20240223	129100	0.23	20241226	173000	-25.20	20240223	129100	0.23	20241226	0.15	N	018260	500	386 억	14332085	N	N	147	N	N
29	20241226	130336	55	20.00	KOSPI200			N	N	N	Y	40	Y	129500	-2400	5	-1.82	10497560300	80699	117.71	132700	132700	129300	171400	92400	131900	130082.90	18.52	0	-19154	134700	133300	132500	131100	130300	132900	130700	387	39500	500	102880	100	1	77377800	100204	14.45	1.16	12	0.10	8962.00	111913.00	173000	20231222	-25.14	129200	20241219	0.23	173000	-25.14	20240223	129200	0.23	20241219	173000	-25.14	20240223	129200	0.23	20241219	0.15	N	018260	500	386 억	14332085	N	N	147	N	N
30	20241226	120334	55	20.00	KOSPI200			N	N	N	Y	40	Y	129600	-2300	5	-1.74	8738057300	67112	97.89	132700	132700	129500	171400	92400	131900	130201.12	18.52	0	-19102	134700	133300	132500	131100	130300	132900	130700	387	39500	500	102880	100	1	77377800	100282	14.46	1.16	12	0.09	8962.00	111913.00	173000	20231222	-25.09	129200	20241219	0.31	173000	-25.09	20240223	129200	0.31	20241219	173000	-25.09	20240223	129200	0.31	20241219	0.15	N	018260	500	386 억	14332085	N	N	147	N	N
31	20241226	110335	55	20.00	KOSPI200			N	N	N	Y	40	Y	130000	-1900	5	-1.44	7145302100	54830	79.98	132700	132700	129500	171400	92400	131900	130317.38	18.52	0	-18698	134700	133300	132500	131100	130300	132900	130700	387	39500	500	102880	100	1	77377800	100591	14.51	1.16	12	0.07	8962.00	111913.00	173000	20231222	-24.86	129200	20241219	0.62	173000	-24.86	20240223	129200	0.62	20241219	173000	-24.86	20240223	129200	0.62	20241219	0.15	N	018260	500	386 억	14332085	N	N	147	N	N
32	20241226	100335	55	20.00	KOSPI200			N	N	N	Y	40	Y	129900	-2000	5	-1.52	3866478700	29587	43.16	132700	132700	129900	171400	92400	131900	130681.67	18.52	0	-11905	134700	133300	132500	131100	130300	132900	130700	387	39500	500	102880	100	1	77377800	100514	14.49	1.16	12	0.04	8962.00	111913.00	173000	20231222	-24.91	129200	20241219	0.54	173000	-24.91	20240223	129200	0.54	20241219	173000	-24.91	20240223	129200	0.54	20241219	0.15	N	018260	500	386 억	14332085	N	N	147	N	N
33	20241226	090336	55	20.00	KOSPI200			N	N	N	Y	40	Y	131600	-300	5	-0.23	369843700	2800	4.08	132700	132700	131600	171400	92400	131900	132087.04	18.52	0	-2281	134700	133300	132500	131100	130300	132900	130700	387	39500	500	102880	100	1	77377800	101829	14.68	1.18	12	0.00	8962.00	111913.00	173000	20231222	-23.93	129200	20241219	1.86	173000	-23.93	20240223	129200	1.86	20241219	173000	-23.93	20240223	129200	1.86	20241219	0.15	N	018260	500	386 억	14332085	N	N	147	N	N
34	20241224	160335	55	20.00	KOSPI200			N	N	N	Y	40	Y	131900	-2100	5	-1.57	8951436300	67760	76.06	133600	133900	131700	174200	93800	134000	132105.59	18.53	0	-11164	137866	135932	133566	131632	129266	134750	130450	387	40200	500	104520	100	1	77377800	102061	14.72	1.18	12	0.09	8962.00	111913.00	173000	20231222	-23.76	129200	20241219	2.09	173000	-23.76	20240223	129200	2.09	20241219	173000	-23.76	20240223	129200	2.09	20241219	0.16	N	018260	500	386 억	14341279	N	N	142	N	N
35	20241224	150334	55	20.00	KOSPI200			N	N	N	Y	40	Y	131800	-2200	5	-1.64	8085566000	61191	68.69	133600	133900	131700	174200	93800	134000	132136.40	18.53	0	-10568	137866	135932	133566	131632	129266	134750	130450	387	40200	500	104520	100	1	77377800	101984	14.71	1.18	12	0.08	8962.00	111913.00	173000	20231222	-23.82	129200	20241219	2.01	173000	-23.82	20240223	129200	2.01	20241219	173000	-23.82	20240223	129200	2.01	20241219	0.16	N	018260	500	386 억	14341279	N	N	333	N	N
36	20241224	140333	55	20.00	KOSPI200			N	N	N	Y	40	Y	132000	-2000	5	-1.49	5875380000	44433	49.88	133600	133900	131800	174200	93800	134000	132229.94	18.53	0	-6075	137866	135932	133566	131632	129266	134750	130450	387	40200	500	104520	100	1	77377800	102139	14.73	1.18	12	0.06	8962.00	111913.00	173000	20231222	-23.70	129200	20241219	2.17	173000	-23.70	20240223	129200	2.17	20241219	173000	-23.70	20240223	129200	2.17	20241219	0.16	N	018260	500	386 억	14341279	N	N	333	N	N
37	20241224	130334	55	20.00	KOSPI200			N	N	N	Y	40	Y	132200	-1800	5	-1.34	4969537500	37577	42.18	133600	133900	131800	174200	93800	134000	132249.26	18.53	0	-5134	137866	135932	133566	131632	129266	134750	130450	387	40200	500	104520	100	1	77377800	102293	14.75	1.18	12	0.05	8962.00	111913.00	173000	20231222	-23.58	129200	20241219	2.32	173000	-23.58	20240223	129200	2.32	20241219	173000	-23.58	20240223	129200	2.32	20241219	0.16	N	018260	500	386 억	14341279	N	N	333	N	N
38	20241224	120334	55	20.00	KOSPI200			N	N	N	Y	40	Y	132200	-1800	5	-1.34	4375810100	33084	37.14	133600	133900	131800	174200	93800	134000	132263.43	18.53	0	-4984	137866	135932	133566	131632	129266	134750	130450	387	40200	500	104520	100	1	77377800	102293	14.75	1.18	12	0.04	8962.00	111913.00	173000	20231222	-23.58	129200	20241219	2.32	173000	-23.58	20240223	129200	2.32	20241219	173000	-23.58	20240223	129200	2.32	20241219	0.16	N	018260	500	386 억	14341279	N	N	333	N	N
39	20241224	110334	55	20.00	KOSPI200			N	N	N	Y	40	Y	132100	-1900	5	-1.42	3065224900	23153	25.99	133600	133900	131900	174200	93800	134000	132389.69	18.53	0	-3690	137866	135932	133566	131632	129266	134750	130450	387	40200	500	104520	100	1	77377800	102216	14.74	1.18	12	0.03	8962.00	111913.00	173000	20231222	-23.64	129200	20241219	2.24	173000	-23.64	20240223	129200	2.24	20241219	173000	-23.64	20240223	129200	2.24	20241219	0.16	N	018260	500	386 억	14341279	N	N	333	N	N
40	20241224	100334	55	20.00	KOSPI200			N	N	N	Y	40	Y	132200	-1800	5	-1.34	1977387100	14922	16.75	133600	133900	131900	174200	93800	134000	132514.49	18.53	0	-4415	137866	135932	133566	131632	129266	134750	130450	387	40200	500	104520	100	1	77377800	102293	14.75	1.18	12	0.02	8962.00	111913.00	173000	20231222	-23.58	129200	20241219	2.32	173000	-23.58	20240223	129200	2.32	20241219	173000	-23.58	20240223	129200	2.32	20241219	0.16	N	018260	500	386 억	14341279	N	N	333	N	N
41	20241224	090336	55	20.00	KOSPI200			N	N	N	Y	40	Y	133300	-700	5	-0.52	53317300	399	0.45	133600	133900	133300	174200	93800	134000	133623.54	18.53	0	-14	137866	135932	133566	131632	129266	134750	130450	387	40200	500	104520	100	1	77377800	103145	14.87	1.19	12	0.00	8962.00	111913.00	173000	20231222	-22.95	129200	20241219	3.17	173000	-22.95	20240223	129200	3.17	20241219	173000	-22.95	20240223	129200	3.17	20241219	0.16	N	018260	500	386 억	14341279	N	N	333	N	N
42	20241223	160332	55	20.00	KOSPI200			N	N	N	Y	40	Y	134000	0	3	0.00	11835670800	89021	29.31	135500	135500	131200	174200	93800	134000	132953.28	18.94	-3538	-3423	136600	135300	132700	131400	128800	135950	132050	387	40200	500	104520	100	1	77377800	103686	14.95	1.20	12	0.12	8962.00	111913.00	174000	20231214	-22.99	129200	20241219	3.72	173000	-22.54	20240223	129200	3.72	20241219	173000	-22.54	20240223	129200	3.72	20241219	0.16	N	018260	500	386 억	14655232	N	N	333	N	N
43	20241223	150334	55	20.00	KOSPI200			N	N	N	Y	40	Y	133100	-900	5	-0.67	9760318300	73489	24.19	135500	135500	131200	174200	93800	134000	132813.29	18.94	-3538	-7533	136600	135300	132700	131400	128800	135950	132050	387	40200	500	104520	100	1	77377800	102990	14.85	1.19	12	0.09	8962.00	111913.00	174000	20231214	-23.51	129200	20241219	3.02	173000	-23.06	20240223	129200	3.02	20241219	173000	-23.06	20240223	129200	3.02	20241219	0.16	N	018260	500	386 억	14655232	N	N	1069	N	N
44	20241223	140331	55	20.00	KOSPI200			N	N	N	Y	40	Y	132800	-1200	5	-0.90	8293754600	62456	20.56	135500	135500	131200	174200	93800	134000	132793.52	18.94	-3538	-6960	136600	135300	132700	131400	128800	135950	132050	387	40200	500	104520	100	1	77377800	102758	14.82	1.19	12	0.08	8962.00	111913.00	174000	20231214	-23.68	129200	20241219	2.79	173000	-23.24	20240223	129200	2.79	20241219	173000	-23.24	20240223	129200	2.79	20241219	0.16	N	018260	500	386 억	14655232	N	N	1069	N	N
45	20241223	130332	55	20.00	KOSPI200			N	N	N	Y	40	Y	133000	-1000	5	-0.75	6957645300	52419	17.26	135500	135500	131200	174200	93800	134000	132731.31	18.94	-3538	-5804	136600	135300	132700	131400	128800	135950	132050	387	40200	500	104520	100	1	77377800	102912	14.84	1.19	12	0.07	8962.00	111913.00	174000	20231214	-23.56	129200	20241219	2.94	173000	-23.12	20240223	129200	2.94	20241219	173000	-23.12	20240223	129200	2.94	20241219	0.16	N	018260	500	386 억	14655232	N	N	1069	N	N
46	20241223	120333	55	20.00	KOSPI200			N	N	N	Y	40	Y	133100	-900	5	-0.67	6169764800	46494	15.31	135500	135500	131200	174200	93800	134000	132700.18	18.94	-3538	-5198	136600	135300	132700	131400	128800	135950	132050	387	40200	500	104520	100	1	77377800	102990	14.85	1.19	12	0.06	8962.00	111913.00	174000	20231214	-23.51	129200	20241219	3.02	173000	-23.06	20240223	129200	3.02	20241219	173000	-23.06	20240223	129200	3.02	20241219	0.16	N	018260	500	386 억	14655232	N	N	1069	N	N
47	20241223	110332	55	20.00	KOSPI200			N	N	N	Y	40	Y	133200	-800	5	-0.60	5256359600	39628	13.05	135500	135500	131200	174200	93800	134000	132642.50	18.94	-3538	-4389	136600	135300	132700	131400	128800	135950	132050	387	40200	500	104520	100	1	77377800	103067	14.86	1.19	12	0.05	8962.00	111913.00	174000	20231214	-23.45	129200	20241219	3.10	173000	-23.01	20240223	129200	3.10	20241219	173000	-23.01	20240223	129200	3.10	20241219	0.16	N	018260	500	386 억	14655232	N	N	1069	N	N
48	20241223	100331	55	20.00	KOSPI200			N	N	N	Y	40	Y	132700	-1300	5	-0.97	3940540500	29728	9.79	135500	135500	131200	174200	93800	134000	132553.07	18.94	-3538	-6121	136600	135300	132700	131400	128800	135950	132050	387	40200	500	104520	100	1	77377800	102680	14.81	1.19	12	0.04	8962.00	111913.00	174000	20231214	-23.74	129200	20241219	2.71	173000	-23.29	20240223	129200	2.71	20241219	173000	-23.29	20240223	129200	2.71	20241219	0.16	N	018260	500	386 억	14655232	N	N	1069	N	N
49	20241223	090332	55	20.00	KOSPI200			N	N	N	Y	40	Y	133100	-900	5	-0.67	867191800	6467	2.13	135500	135500	131200	174200	93800	134000	134094.94	18.94	-3538	-2394	136600	135300	132700	131400	128800	135950	132050	387	40200	500	104520	100	1	77377800	102990	14.85	1.19	12	0.01	8962.00	111913.00	174000	20231214	-23.51	129200	20241219	3.02	173000	-23.06	20240223	129200	3.02	20241219	173000	-23.06	20240223	129200	3.02	20241219	0.16	N	018260	500	386 억	14655232	N	N	1069	N	N
50	20241220	160330	55	20.00	KOSPI200			N	N	N	Y	40	Y	134000	2000	2	1.52	39333828800	295691	142.62	131100	134000	130100	171600	92400	132000	133022.48	18.87	-2856	48944	134933	133466	131333	129866	127733	132400	128800	387	39600	500	102960	100	1	77377800	103686	14.95	1.20	12	0.38	8962.00	111913.00	174000	20231214	-22.99	129200	20241219	3.72	173000	-22.54	20240223	129200	3.72	20241219	173000	-22.54	20231222	129200	3.72	20241219	0.15	N	018260	500	386 억	14600746	N	N	1069	N	N
51	20241220	150331	55	20.00	KOSPI200			N	N	N	Y	40	Y	132600	600	2	0.45	18457341700	139781	67.42	131100	133300	130100	171600	92400	132000	132044.71	18.87	-2856	31707	134933	133466	131333	129866	127733	132400	128800	387	39600	500	102960	100	1	77377800	102603	14.80	1.18	12	0.18	8962.00	111913.00	174000	20231214	-23.79	129200	20241219	2.63	173000	-23.35	20240223	129200	2.63	20241219	173000	-23.35	20231222	129200	2.63	20241219	0.15	N	018260	500	386 억	14600746	N	N	417	N	N
52	20241220	140331	55	20.00	KOSPI200			N	N	N	Y	40	Y	132200	200	2	0.15	14933255900	113108	54.55	131100	133300	130100	171600	92400	132000	132026.52	18.87	-2856	21184	134933	133466	131333	129866	127733	132400	128800	387	39600	500	102960	100	1	77377800	102293	14.75	1.18	12	0.15	8962.00	111913.00	174000	20231214	-24.02	129200	20241219	2.32	173000	-23.58	20240223	129200	2.32	20241219	173000	-23.58	20231222	129200	2.32	20241219	0.15	N	018260	500	386 억	14600746	N	N	417	N	N
53	20241220	130330	55	20.00	KOSPI200			N	N	N	Y	40	Y	133000	1000	2	0.76	12063817100	91454	44.11	131100	133300	130100	171600	92400	132000	131911.31	18.87	-2856	15333	134933	133466	131333	129866	127733	132400	128800	387	39600	500	102960	100	1	77377800	102912	14.84	1.19	12	0.12	8962.00	111913.00	174000	20231214	-23.56	129200	20241219	2.94	173000	-23.12	20240223	129200	2.94	20241219	173000	-23.12	20231222	129200	2.94	20241219	0.15	N	018260	500	386 억	14600746	N	N	417	N	N
54	20241220	120329	55	20.00	KOSPI200			N	N	N	Y	40	Y	132500	500	2	0.38	9189013800	69836	33.68	131100	132900	130100	171600	92400	132000	131579.89	18.87	-2856	10099	134933	133466	131333	129866	127733	132400	128800	387	39600	500	102960	100	1	77377800	102526	14.78	1.18	12	0.09	8962.00	111913.00	174000	20231214	-23.85	129200	20241219	2.55	173000	-23.41	20240223	129200	2.55	20241219	173000	-23.41	20231222	129200	2.55	20241219	0.15	N	018260	500	386 억	14600746	N	N	417	N	N
55	20241220	110329	55	20.00	KOSPI200			N	N	N	Y	40	Y	131400	-600	5	-0.45	5921881700	45120	21.76	131100	132400	130100	171600	92400	132000	131247.36	18.87	-2856	3859	134933	133466	131333	129866	127733	132400	128800	387	39600	500	102960	100	1	77377800	101674	14.66	1.17	12	0.06	8962.00	111913.00	174000	20231214	-24.48	129200	20241219	1.70	173000	-24.05	20240223	129200	1.70	20241219	173000	-24.05	20231222	129200	1.70	20241219	0.15	N	018260	500	386 억	14600746	N	N	417	N	N
56	20241220	100330	55	20.00	KOSPI200			N	N	N	Y	40	Y	132100	100	2	0.08	3523125200	26879	12.96	131100	132100	130100	171600	92400	132000	131073.49	18.87	-2856	2618	134933	133466	131333	129866	127733	132400	128800	387	39600	500	102960	100	1	77377800	102216	14.74	1.18	12	0.03	8962.00	111913.00	174000	20231214	-24.08	129200	20241219	2.24	173000	-23.64	20240223	129200	2.24	20241219	173000	-23.64	20231222	129200	2.24	20241219	0.15	N	018260	500	386 억	14600746	N	N	417	N	N
57	20241220	090331	55	20.00	KOSPI200			N	N	N	Y	40	Y	131300	-700	5	-0.53	435030700	3312	1.60	131100	131900	131100	171600	92400	132000	131349.65	18.87	-2856	-482	134933	133466	131333	129866	127733	132400	128800	387	39600	500	102960	100	1	77377800	101597	14.65	1.17	12	0.00	8962.00	111913.00	174000	20231214	-24.54	129200	20241219	1.63	173000	-24.10	20240223	129200	1.63	20241219	173000	-24.10	20231222	129200	1.63	20241219	0.15	N	018260	500	386 억	14600746	N	N	417	N	N
58	20241219	160331	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	132000	-2400	5	-1.79	27077035400	206798	128.70	132500	132800	129200	174700	94100	134400	130934.28	18.92	0	-57788	135200	134800	134000	133600	132800	135000	133800	387	40300	500	104830	100	1	77377800	102139	14.73	1.18	12	0.27	8962.00	111913.00	174000	20231214	-24.14	129200	20241219	2.17	173000	-23.70	20240223	129200	2.17	20241219	173000	-23.70	20231222	129200	2.17	20241219	0.14	N	018260	500	386 억	14641656	N	N	417	N	N
59	20241219	150328	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	131200	-3200	5	-2.38	24714642500	188856	117.53	132500	132800	129200	174700	94100	134400	130865.01	18.92	0	-57440	135200	134800	134000	133600	132800	135000	133800	387	40300	500	104830	100	1	77377800	101520	14.64	1.17	12	0.24	8962.00	111913.00	174000	20231214	-24.60	129200	20241219	1.55	173000	-24.16	20240223	129200	1.55	20241219	173000	-24.16	20231222	129200	1.55	20241219	0.14	N	018260	500	386 억	14641656	N	N	99	N	N
60	20241219	140329	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	131700	-2700	5	-2.01	22158749100	169403	105.42	132500	132800	129200	174700	94100	134400	130804.94	18.92	0	-50926	135200	134800	134000	133600	132800	135000	133800	387	40300	500	104830	100	1	77377800	101907	14.70	1.18	12	0.22	8962.00	111913.00	174000	20231214	-24.31	129200	20241219	1.93	173000	-23.87	20240223	129200	1.93	20241219	173000	-23.87	20231222	129200	1.93	20241219	0.14	N	018260	500	386 억	14641656	N	N	99	N	N
61	20241219	130329	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	131600	-2800	5	-2.08	19685108600	150594	93.72	132500	132800	129200	174700	94100	134400	130716.42	18.92	0	-48496	135200	134800	134000	133600	132800	135000	133800	387	40300	500	104830	100	1	77377800	101829	14.68	1.18	12	0.19	8962.00	111913.00	174000	20231214	-24.37	129200	20241219	1.86	173000	-23.93	20240223	129200	1.86	20241219	173000	-23.93	20231222	129200	1.86	20241219	0.14	N	018260	500	386 억	14641656	N	N	99	N	N
62	20241219	120330	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	131500	-2900	5	-2.16	17949556600	137409	85.51	132500	132800	129200	174700	94100	134400	130628.68	18.92	0	-44070	135200	134800	134000	133600	132800	135000	133800	387	40300	500	104830	100	1	77377800	101752	14.67	1.18	12	0.18	8962.00	111913.00	174000	20231214	-24.43	129200	20241219	1.78	173000	-23.99	20240223	129200	1.78	20241219	173000	-23.99	20231222	129200	1.78	20241219	0.14	N	018260	500	386 억	14641656	N	N	99	N	N
63	20241219	110329	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	131300	-3100	5	-2.31	15651999100	119938	74.64	132500	132800	129200	174700	94100	134400	130500.75	18.92	0	-40534	135200	134800	134000	133600	132800	135000	133800	387	40300	500	104830	100	1	77377800	101597	14.65	1.17	12	0.16	8962.00	111913.00	174000	20231214	-24.54	129200	20241219	1.63	173000	-24.10	20240223	129200	1.63	20241219	173000	-24.10	20231222	129200	1.63	20241219	0.14	N	018260	500	386 억	14641656	N	N	99	N	N
64	20241219	100329	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	130200	-4200	5	-3.12	11602625500	88909	55.33	132500	132800	129200	174700	94100	134400	130500.01	18.92	0	-39672	135200	134800	134000	133600	132800	135000	133800	387	40300	500	104830	100	1	77377800	100746	14.53	1.16	12	0.11	8962.00	111913.00	174000	20231214	-25.17	129200	20241219	0.77	173000	-24.74	20240223	129200	0.77	20241219	173000	-24.74	20231222	129200	0.77	20241219	0.14	N	018260	500	386 억	14641656	N	N	99	N	N
65	20241219	090329	55	20.00	KOSPI200			N	N	N	Y	40	Y	132100	-2300	5	-1.71	1839243800	13945	8.68	132500	132800	131400	174700	94100	134400	131892.71	18.92	0	5651	135200	134800	134000	133600	132800	135000	133800	387	40300	500	104830	100	1	77377800	102216	14.74	1.18	12	0.02	8962.00	111913.00	174000	20231214	-24.08	131300	20241209	0.61	173000	-23.64	20240223	131300	0.61	20241209	173000	-23.64	20231222	131300	0.61	20241209	0.14	N	018260	500	386 억	14641656	N	N	99	N	N
66	20241218	160328	55	20.00	KOSPI200			N	N	N	Y	40	Y	134400	700	2	0.52	21471540400	160406	76.11	133700	134400	133200	173800	93600	133700	133857.22	18.93	0	-14488	142500	138100	135600	131200	128700	136850	129950	387	40100	500	104280	100	1	77377800	103996	15.00	1.20	12	0.21	8962.00	111913.00	174000	20231214	-22.76	131300	20241209	2.36	173000	-22.31	20240223	131300	2.36	20241209	173000	-22.31	20231222	131300	2.36	20241209	0.13	N	018260	500	386 억	14650368	N	N	99	N	N
67	20241218	150329	55	20.00	KOSPI200			N	N	N	Y	40	Y	133900	200	2	0.15	18106535700	135336	64.21	133700	134400	133200	173800	93600	133700	133789.51	18.93	0	-16084	142500	138100	135600	131200	128700	136850	129950	387	40100	500	104280	100	1	77377800	103609	14.94	1.20	12	0.17	8962.00	111913.00	174000	20231214	-23.05	131300	20241209	1.98	173000	-22.60	20240223	131300	1.98	20241209	173000	-22.60	20231222	131300	1.98	20241209	0.13	N	018260	500	386 억	14650368	N	N	208	N	N
68	20241218	140329	55	20.00	KOSPI200			N	N	N	Y	40	Y	133700	0	3	0.00	14329708700	107133	50.83	133700	134400	133200	173800	93600	133700	133756.26	18.93	0	-16607	142500	138100	135600	131200	128700	136850	129950	387	40100	500	104280	100	1	77377800	103454	14.92	1.19	12	0.14	8962.00	111913.00	174000	20231214	-23.16	131300	20241209	1.83	173000	-22.72	20240223	131300	1.83	20241209	173000	-22.72	20231222	131300	1.83	20241209	0.13	N	018260	500	386 억	14650368	N	N	208	N	N
69	20241218	130329	55	20.00	KOSPI200			N	N	N	Y	40	Y	133700	0	3	0.00	11610719100	86790	41.18	133700	134400	133200	173800	93600	133700	133779.47	18.93	0	-13181	142500	138100	135600	131200	128700	136850	129950	387	40100	500	104280	100	1	77377800	103454	14.92	1.19	12	0.11	8962.00	111913.00	174000	20231214	-23.16	131300	20241209	1.83	173000	-22.72	20240223	131300	1.83	20241209	173000	-22.72	20231222	131300	1.83	20241209	0.13	N	018260	500	386 억	14650368	N	N	208	N	N
70	20241218	120330	55	20.00	KOSPI200			N	N	N	Y	40	Y	134000	300	2	0.22	9287849600	69421	32.94	133700	134400	133200	173800	93600	133700	133790.22	18.93	0	-11952	142500	138100	135600	131200	128700	136850	129950	387	40100	500	104280	100	1	77377800	103686	14.95	1.20	12	0.09	8962.00	111913.00	174000	20231214	-22.99	131300	20241209	2.06	173000	-22.54	20240223	131300	2.06	20241209	173000	-22.54	20231222	131300	2.06	20241209	0.13	N	018260	500	386 억	14650368	N	N	208	N	N
71	20241218	110329	55	20.00	KOSPI200			N	N	N	Y	40	Y	133400	-300	5	-0.22	6664467800	49819	23.64	133700	134400	133200	173800	93600	133700	133773.64	18.93	0	-9009	142500	138100	135600	131200	128700	136850	129950	387	40100	500	104280	100	1	77377800	103222	14.89	1.19	12	0.06	8962.00	111913.00	174000	20231214	-23.33	131300	20241209	1.60	173000	-22.89	20240223	131300	1.60	20241209	173000	-22.89	20231222	131300	1.60	20241209	0.13	N	018260	500	386 억	14650368	N	N	208	N	N
72	20241218	100329	55	20.00	KOSPI200			N	N	N	Y	40	Y	133800	100	2	0.07	4033082600	30138	14.30	133700	134400	133200	173800	93600	133700	133820.56	18.93	0	-6694	142500	138100	135600	131200	128700	136850	129950	387	40100	500	104280	100	1	77377800	103531	14.93	1.20	12	0.04	8962.00	111913.00	174000	20231214	-23.10	131300	20241209	1.90	173000	-22.66	20240223	131300	1.90	20241209	173000	-22.66	20231222	131300	1.90	20241209	0.13	N	018260	500	386 억	14650368	N	N	208	N	N
73	20241218	090330	55	20.00	KOSPI200			N	N	N	Y	40	Y	133900	200	2	0.15	331921900	2480	1.18	133700	134400	133700	173800	93600	133700	133840.21	18.93	0	410	142500	138100	135600	131200	128700	136850	129950	387	40100	500	104280	100	1	77377800	103609	14.94	1.20	12	0.00	8962.00	111913.00	174000	20231214	-23.05	131300	20241209	1.98	173000	-22.60	20240223	131300	1.98	20241209	173000	-22.60	20231222	131300	1.98	20241209	0.13	N	018260	500	386 억	14650368	N	N	208	N	N
74	20241217	160327	55	20.00	KOSPI200			N	N	N	Y	40	Y	133700	-5000	5	-3.60	28385738300	210349	217.18	140000	140000	133100	180300	97100	138700	134947.17	19.01	-4816	-28477	142766	140732	139566	137532	136366	140150	136950	387	41600	500	108180	100	1	77377800	103454	14.92	1.19	12	0.27	8962.00	111913.00	174000	20231214	-23.16	131300	20241209	1.83	173000	-22.72	20240223	131300	1.83	20241209	173000	-22.72	20231222	131300	1.83	20241209	0.13	N	018260	500	386 억	14706991	N	N	208	N	N
75	20241217	150328	55	20.00	KOSPI200			N	N	N	Y	40	Y	133200	-5500	5	-3.97	24549898100	181623	187.52	140000	140000	133100	180300	97100	138700	135169.54	19.01	-4816	-32490	142766	140732	139566	137532	136366	140150	136950	387	41600	500	108180	100	1	77377800	103067	14.86	1.19	12	0.23	8962.00	111913.00	174000	20231214	-23.45	131300	20241209	1.45	173000	-23.01	20240223	131300	1.45	20241209	173000	-23.01	20231222	131300	1.45	20241209	0.13	N	018260	500	386 억	14706991	N	N	246	N	N
76	20241217	140330	55	20.00	KOSPI200			N	N	N	Y	40	Y	133500	-5200	5	-3.75	19441972400	143309	147.96	140000	140000	133300	180300	97100	138700	135664.70	19.01	-4816	-27592	142766	140732	139566	137532	136366	140150	136950	387	41600	500	108180	100	1	77377800	103299	14.90	1.19	12	0.19	8962.00	111913.00	174000	20231214	-23.28	131300	20241209	1.68	173000	-22.83	20240223	131300	1.68	20241209	173000	-22.83	20231222	131300	1.68	20241209	0.13	N	018260	500	386 억	14706991	N	N	246	N	N
77	20241217	130324	55	20.00	KOSPI200			N	N	N	Y	40	Y	134600	-4100	5	-2.96	14122995700	103567	106.93	140000	140000	134600	180300	97100	138700	136365.79	19.01	-4816	-13455	142766	140732	139566	137532	136366	140150	136950	387	41600	500	108180	100	1	77377800	104151	15.02	1.20	12	0.13	8962.00	111913.00	174000	20231214	-22.64	131300	20241209	2.51	173000	-22.20	20240223	131300	2.51	20241209	173000	-22.20	20231222	131300	2.51	20241209	0.13	N	018260	500	386 억	14706991	N	N	246	N	N
78	20241217	120328	55	20.00	KOSPI200			N	N	N	Y	40	Y	135300	-3400	5	-2.45	10398414600	75952	78.42	140000	140000	135300	180300	97100	138700	136907.71	19.01	-4816	-7882	142766	140732	139566	137532	136366	140150	136950	387	41600	500	108180	100	1	77377800	104692	15.10	1.21	12	0.10	8962.00	111913.00	174000	20231214	-22.24	131300	20241209	3.05	173000	-21.79	20240223	131300	3.05	20241209	173000	-21.79	20231222	131300	3.05	20241209	0.13	N	018260	500	386 억	14706991	N	N	246	N	N
79	20241217	110328	55	20.00	KOSPI200			N	N	N	Y	40	Y	136400	-2300	5	-1.66	6730810400	48958	50.55	140000	140000	136400	180300	97100	138700	137481.32	19.01	-4816	-2377	142766	140732	139566	137532	136366	140150	136950	387	41600	500	108180	100	1	77377800	105543	15.22	1.22	12	0.06	8962.00	111913.00	174000	20231214	-21.61	131300	20241209	3.88	173000	-21.16	20240223	131300	3.88	20241209	173000	-21.16	20231222	131300	3.88	20241209	0.13	N	018260	500	386 억	14706991	N	N	246	N	N
80	20241217	100323	55	20.00	KOSPI200			N	N	N	Y	40	Y	137500	-1200	5	-0.87	4337823100	31512	32.54	140000	140000	136600	180300	97100	138700	137656.23	19.01	-4816	-1709	142766	140732	139566	137532	136366	140150	136950	387	41600	500	108180	100	1	77377800	106394	15.34	1.23	12	0.04	8962.00	111913.00	174000	20231214	-20.98	131300	20241209	4.72	173000	-20.52	20240223	131300	4.72	20241209	173000	-20.52	20231222	131300	4.72	20241209	0.13	N	018260	500	386 억	14706991	N	N	246	N	N
81	20241217	090328	55	20.00	KOSPI200			N	N	N	Y	40	Y	137600	-1100	5	-0.79	602326200	4332	4.47	140000	140000	137100	180300	97100	138700	139041.14	19.01	-4816	-2421	142766	140732	139566	137532	136366	140150	136950	387	41600	500	108180	100	1	77377800	106472	15.35	1.23	12	0.01	8962.00	111913.00	174000	20231214	-20.92	131300	20241209	4.80	173000	-20.46	20240223	131300	4.80	20241209	173000	-20.46	20231222	131300	4.80	20241209	0.13	N	018260	500	386 억	14706991	N	N	246	N	N
82	20241216	160327	55	20.00	KOSPI200			N	N	N	Y	40	Y	138700	-1700	5	-1.21	13460035800	96720	90.56	140500	141600	138400	182500	98300	140400	139165.66	19.02	-2912	-8057	142000	141200	139600	138800	137200	141600	139200	387	42100	500	109510	100	1	77377800	107323	15.48	1.24	12	0.12	8962.00	111913.00	174000	20231214	-20.29	131300	20241209	5.64	173000	-19.83	20240223	131300	5.64	20241209	173000	-19.83	20231222	131300	5.64	20241209	0.15	N	018260	500	386 억	14719793	N	N	246	N	N
83	20241216	150328	55	20.00	KOSPI200			N	N	N	Y	40	Y	138900	-1500	5	-1.07	11076504000	79532	74.46	140500	141600	138400	182500	98300	140400	139271.04	19.02	-2912	-8173	142000	141200	139600	138800	137200	141600	139200	387	42100	500	109510	100	1	77377800	107478	15.50	1.24	12	0.10	8962.00	111913.00	174000	20231214	-20.17	131300	20241209	5.79	173000	-19.71	20240223	131300	5.79	20241209	173000	-19.71	20231222	131300	5.79	20241209	0.15	N	018260	500	386 억	14719793	N	N	620	N	N
84	20241216	140326	55	20.00	KOSPI200			N	N	N	Y	40	Y	138800	-1600	5	-1.14	8601664600	61686	57.75	140500	141600	138600	182500	98300	140400	139442.74	19.02	-2912	-7635	142000	141200	139600	138800	137200	141600	139200	387	42100	500	109510	100	1	77377800	107400	15.49	1.24	12	0.08	8962.00	111913.00	174000	20231214	-20.23	131300	20241209	5.71	173000	-19.77	20240223	131300	5.71	20241209	173000	-19.77	20231222	131300	5.71	20241209	0.15	N	018260	500	386 억	14719793	N	N	620	N	N
85	20241216	130328	55	20.00	KOSPI200			N	N	N	Y	40	Y	139400	-1000	5	-0.71	7060014600	50602	47.38	140500	141600	138600	182500	98300	140400	139520.47	19.02	-2912	-5921	142000	141200	139600	138800	137200	141600	139200	387	42100	500	109510	100	1	77377800	107865	15.55	1.25	12	0.07	8962.00	111913.00	174000	20231214	-19.89	131300	20241209	6.17	173000	-19.42	20240223	131300	6.17	20241209	173000	-19.42	20231222	131300	6.17	20241209	0.15	N	018260	500	386 억	14719793	N	N	620	N	N
86	20241216	120328	55	20.00	KOSPI200			N	N	N	Y	40	Y	138900	-1500	5	-1.07	6078922000	43556	40.78	140500	141600	138600	182500	98300	140400	139565.66	19.02	-2912	-4950	142000	141200	139600	138800	137200	141600	139200	387	42100	500	109510	100	1	77377800	107478	15.50	1.24	12	0.06	8962.00	111913.00	174000	20231214	-20.17	131300	20241209	5.79	173000	-19.71	20240223	131300	5.79	20241209	173000	-19.71	20231222	131300	5.79	20241209	0.15	N	018260	500	386 억	14719793	N	N	620	N	N
87	20241216	110327	55	20.00	KOSPI200			N	N	N	Y	40	Y	138900	-1500	5	-1.07	4489459900	32128	30.08	140500	141600	138600	182500	98300	140400	139736.68	19.02	-2912	-4171	142000	141200	139600	138800	137200	141600	139200	387	42100	500	109510	100	1	77377800	107478	15.50	1.24	12	0.04	8962.00	111913.00	174000	20231214	-20.17	131300	20241209	5.79	173000	-19.71	20240223	131300	5.79	20241209	173000	-19.71	20231222	131300	5.79	20241209	0.15	N	018260	500	386 억	14719793	N	N	620	N	N
88	20241216	100328	55	20.00	KOSPI200			N	N	N	Y	40	Y	139300	-1100	5	-0.78	2690129400	19178	17.96	140500	141600	139100	182500	98300	140400	140271.63	19.02	-2912	-1938	142000	141200	139600	138800	137200	141600	139200	387	42100	500	109510	100	1	77377800	107787	15.54	1.24	12	0.02	8962.00	111913.00	174000	20231214	-19.94	131300	20241209	6.09	173000	-19.48	20240223	131300	6.09	20241209	173000	-19.48	20231222	131300	6.09	20241209	0.15	N	018260	500	386 억	14719793	N	N	620	N	N
89	20241216	090327	55	20.00	KOSPI200			N	N	N	Y	40	Y	140700	300	2	0.21	425070700	3020	2.83	140500	141600	140300	182500	98300	140400	140751.89	19.02	-2912	-385	142000	141200	139600	138800	137200	141600	139200	387	42100	500	109510	100	1	77377800	108871	15.70	1.26	12	0.00	8962.00	111913.00	174000	20231214	-19.14	131300	20241209	7.16	173000	-18.67	20240223	131300	7.16	20241209	173000	-18.67	20231222	131300	7.16	20241209	0.15	N	018260	500	386 억	14719793	N	N	620	N	N
90	20241213	160321	55	20.00	KOSPI200			N	N	N	Y	40	Y	140400	1900	2	1.37	14874373200	106507	47.95	138100	140400	138000	180000	97000	138500	139656.13	19.00	-4088	32021	142300	140400	139000	137100	135700	139700	136400	387	41500	500	108030	100	1	77377800	108638	15.67	1.25	12	0.14	8962.00	111913.00	174000	20231214	-19.31	131300	20241209	6.93	173000	-18.84	20240223	131300	6.93	20241209	174000	-19.31	20231214	131300	6.93	20241209	0.13	N	018260	500	386 억	14700437	N	N	611	N	N
91	20241213	150327	55	20.00	KOSPI200			N	N	N	Y	40	Y	140000	1500	2	1.08	12178195700	87288	39.30	138100	140400	138000	180000	97000	138500	139517.41	19.00	-4088	29374	142300	140400	139000	137100	135700	139700	136400	387	41500	500	108030	100	1	77377800	108329	15.62	1.25	12	0.11	8962.00	111913.00	174000	20231214	-19.54	131300	20241209	6.63	173000	-19.08	20240223	131300	6.63	20241209	174000	-19.54	20231214	131300	6.63	20241209	0.13	N	018260	500	386 억	14700437	N	N	1627	N	N
92	20241213	140328	55	20.00	KOSPI200			N	N	N	Y	40	Y	140000	1500	2	1.08	10479522200	75137	33.83	138100	140400	138000	180000	97000	138500	139472.19	19.00	-4088	25304	142300	140400	139000	137100	135700	139700	136400	387	41500	500	108030	100	1	77377800	108329	15.62	1.25	12	0.10	8962.00	111913.00	174000	20231214	-19.54	131300	20241209	6.63	173000	-19.08	20240223	131300	6.63	20241209	174000	-19.54	20231214	131300	6.63	20241209	0.13	N	018260	500	386 억	14700437	N	N	1627	N	N
93	20241213	130328	55	20.00	KOSPI200			N	N	N	Y	40	Y	140200	1700	2	1.23	9059686900	64997	29.26	138100	140400	138000	180000	97000	138500	139386.23	19.00	-4088	22391	142300	140400	139000	137100	135700	139700	136400	387	41500	500	108030	100	1	77377800	108484	15.64	1.25	12	0.08	8962.00	111913.00	174000	20231214	-19.43	131300	20241209	6.78	173000	-18.96	20240223	131300	6.78	20241209	174000	-19.43	20231214	131300	6.78	20241209	0.13	N	018260	500	386 억	14700437	N	N	1627	N	N
94	20241213	120328	55	20.00	KOSPI200			N	N	N	Y	40	Y	139900	1400	2	1.01	7501013000	53876	24.26	138100	140300	138000	180000	97000	138500	139227.36	19.00	-4088	15559	142300	140400	139000	137100	135700	139700	136400	387	41500	500	108030	100	1	77377800	108252	15.61	1.25	12	0.07	8962.00	111913.00	174000	20231214	-19.60	131300	20241209	6.55	173000	-19.13	20240223	131300	6.55	20241209	174000	-19.60	20231214	131300	6.55	20241209	0.13	N	018260	500	386 억	14700437	N	N	1627	N	N
95	20241213	110327	55	20.00	KOSPI200			N	N	N	Y	40	Y	139500	1000	2	0.72	5389602000	38764	17.45	138100	140100	138000	180000	97000	138500	139036.27	19.00	-4088	7568	142300	140400	139000	137100	135700	139700	136400	387	41500	500	108030	100	1	77377800	107942	15.57	1.25	12	0.05	8962.00	111913.00	174000	20231214	-19.83	131300	20241209	6.25	173000	-19.36	20240223	131300	6.25	20241209	174000	-19.83	20231214	131300	6.25	20241209	0.13	N	018260	500	386 억	14700437	N	N	1627	N	N
96	20241213	100326	55	20.00	KOSPI200			N	N	N	Y	40	Y	138400	-100	5	-0.07	3004384500	21577	9.71	138100	140100	138000	180000	97000	138500	139240.14	19.00	-4088	3511	142300	140400	139000	137100	135700	139700	136400	387	41500	500	108030	100	1	77377800	107091	15.44	1.24	12	0.03	8962.00	111913.00	174000	20231214	-20.46	131300	20241209	5.41	173000	-20.00	20240223	131300	5.41	20241209	174000	-20.46	20231214	131300	5.41	20241209	0.13	N	018260	500	386 억	14700437	N	N	1627	N	N
97	20241213	090327	55	20.00	KOSPI200			N	N	N	Y	40	Y	139800	1300	2	0.94	824199700	5911	2.66	138100	140100	138000	180000	97000	138500	139434.90	19.00	-4088	2402	142300	140400	139000	137100	135700	139700	136400	387	41500	500	108030	100	1	77377800	108174	15.60	1.25	12	0.01	8962.00	111913.00	174000	20231214	-19.66	131300	20241209	6.47	173000	-19.19	20240223	131300	6.47	20241209	174000	-19.66	20231214	131300	6.47	20241209	0.13	N	018260	500	386 억	14700437	N	N	1627	N	N
98	20241212	160327	55	20.00	KOSPI200			N	N	N	Y	40	Y	138500	600	2	0.44	29553329700	212892	143.98	138700	140900	137600	179200	96600	137900	138818.91	18.97	0	60656	141033	139466	137433	135866	133833	140250	136650	387	41300	500	107560	100	1	77377800	107168	15.45	1.24	12	0.28	8962.00	111913.00	174000	20231214	-20.40	131300	20241209	5.48	173000	-19.94	20240223	131300	5.48	20241209	174000	-20.40	20231214	131300	5.48	20241209	0.15	N	018260	500	386 억	14675403	N	N	1627	N	N
99	20241212	150326	55	20.00	KOSPI200			N	N	N	Y	40	Y	138800	900	2	0.65	19308460000	138963	93.98	138700	140900	137600	179200	96600	137900	138946.77	18.97	0	24124	141033	139466	137433	135866	133833	140250	136650	387	41300	500	107560	100	1	77377800	107400	15.49	1.24	12	0.18	8962.00	111913.00	174000	20231214	-20.23	131300	20241209	5.71	173000	-19.77	20240223	131300	5.71	20241209	174000	-20.23	20231214	131300	5.71	20241209	0.15	N	018260	500	386 억	14675403	N	N	361	N	N
100	20241212	140326	55	20.00	KOSPI200			N	N	N	Y	40	Y	138600	700	2	0.51	15049603100	108340	73.27	138700	140900	137600	179200	96600	137900	138910.86	18.97	0	19080	141033	139466	137433	135866	133833	140250	136650	387	41300	500	107560	100	1	77377800	107246	15.47	1.24	12	0.14	8962.00	111913.00	174000	20231214	-20.34	131300	20241209	5.56	173000	-19.88	20240223	131300	5.56	20241209	174000	-20.34	20231214	131300	5.56	20241209	0.15	N	018260	500	386 억	14675403	N	N	361	N	N
101	20241212	130324	55	20.00	KOSPI200			N	N	N	Y	40	Y	138200	300	2	0.22	13226773700	95142	64.35	138700	140900	137600	179200	96600	137900	139021.40	18.97	0	14630	141033	139466	137433	135866	133833	140250	136650	387	41300	500	107560	100	1	77377800	106936	15.42	1.23	12	0.12	8962.00	111913.00	174000	20231214	-20.57	131300	20241209	5.26	173000	-20.12	20240223	131300	5.26	20241209	174000	-20.57	20231214	131300	5.26	20241209	0.15	N	018260	500	386 억	14675403	N	N	361	N	N
102	20241212	120324	55	20.00	KOSPI200			N	N	N	Y	40	Y	137900	0	3	0.00	11582118400	83238	56.29	138700	140900	137600	179200	96600	137900	139144.60	18.97	0	12183	141033	139466	137433	135866	133833	140250	136650	387	41300	500	107560	100	1	77377800	106704	15.39	1.23	12	0.11	8962.00	111913.00	174000	20231214	-20.75	131300	20241209	5.03	173000	-20.29	20240223	131300	5.03	20241209	174000	-20.75	20231214	131300	5.03	20241209	0.15	N	018260	500	386 억	14675403	N	N	361	N	N
103	20241212	110324	55	20.00	KOSPI200			N	N	N	Y	40	Y	138100	200	2	0.15	9543392300	68457	46.30	138700	140900	137800	179200	96600	137900	139407.11	18.97	0	11663	141033	139466	137433	135866	133833	140250	136650	387	41300	500	107560	100	1	77377800	106859	15.41	1.23	12	0.09	8962.00	111913.00	174000	20231214	-20.63	131300	20241209	5.18	173000	-20.17	20240223	131300	5.18	20241209	174000	-20.63	20231214	131300	5.18	20241209	0.15	N	018260	500	386 억	14675403	N	N	361	N	N
104	20241212	100323	55	20.00	KOSPI200			N	N	N	Y	40	Y	138800	900	2	0.65	7333701700	52488	35.50	138700	140900	138000	179200	96600	137900	139721.49	18.97	0	13566	141033	139466	137433	135866	133833	140250	136650	387	41300	500	107560	100	1	77377800	107400	15.49	1.24	12	0.07	8962.00	111913.00	174000	20231214	-20.23	131300	20241209	5.71	173000	-19.77	20240223	131300	5.71	20241209	174000	-20.23	20231214	131300	5.71	20241209	0.15	N	018260	500	386 억	14675403	N	N	361	N	N
105	20241212	090325	55	20.00	KOSPI200			N	N	N	Y	40	Y	138700	800	2	0.58	520890800	3757	2.54	138700	139000	138000	179200	96600	137900	138645.41	18.97	0	-191	141033	139466	137433	135866	133833	140250	136650	387	41300	500	107560	100	1	77377800	107323	15.48	1.24	12	0.00	8962.00	111913.00	174000	20231214	-20.29	131300	20241209	5.64	173000	-19.83	20240223	131300	5.64	20241209	174000	-20.29	20231214	131300	5.64	20241209	0.15	N	018260	500	386 억	14675403	N	N	361	N	N
106	20241211	160323	55	20.00	KOSPI200			N	N	N	Y	40	Y	137900	1000	2	0.73	20244992400	147758	114.18	136100	139000	135400	177900	95900	136900	137013.73	18.96	2240	-7105	140433	138666	136033	134266	131633	139550	135150	387	41000	500	106780	100	1	77377800	106704	15.39	1.23	12	0.19	8962.00	111913.00	174000	20231214	-20.75	131300	20241209	5.03	173000	-20.29	20240223	131300	5.03	20241209	174000	-20.75	20231214	131300	5.03	20241209	0.15	N	018260	500	386 억	14670494	N	N	361	N	N
107	20241211	150243	55	20.00	KOSPI200			N	N	N	Y	40	Y	137100	200	2	0.15	18087176300	132083	102.07	136100	139000	135400	177900	95900	136900	136937.96	18.96	2240	-7594	140433	138666	136033	134266	131633	139550	135150	387	41000	500	106780	100	1	77377800	106085	15.30	1.23	12	0.17	8962.00	111913.00	174000	20231214	-21.21	131300	20241209	4.42	173000	-20.75	20240223	131300	4.42	20241209	174000	-21.21	20231214	131300	4.42	20241209	0.15	N	018260	500	386 억	14670494	N	N	142	N	N
108	20241211	140325	55	20.00	KOSPI200			N	N	N	Y	40	Y	136200	-700	5	-0.51	14800585100	108085	83.53	136100	139000	135400	177900	95900	136900	136934.69	18.96	2240	-8015	140433	138666	136033	134266	131633	139550	135150	387	41000	500	106780	100	1	77377800	105389	15.20	1.22	12	0.14	8962.00	111913.00	174000	20231214	-21.72	131300	20241209	3.73	173000	-21.27	20240223	131300	3.73	20241209	174000	-21.72	20231214	131300	3.73	20241209	0.15	N	018260	500	386 억	14670494	N	N	142	N	N
109	20241211	130326	55	20.00	KOSPI200			N	N	N	Y	40	Y	135600	-1300	5	-0.95	11712222500	85398	65.99	136100	139000	135400	177900	95900	136900	137148.73	18.96	2240	-8889	140433	138666	136033	134266	131633	139550	135150	387	41000	500	106780	100	1	77377800	104924	15.13	1.21	12	0.11	8962.00	111913.00	174000	20231214	-22.07	131300	20241209	3.27	173000	-21.62	20240223	131300	3.27	20241209	174000	-22.07	20231214	131300	3.27	20241209	0.15	N	018260	500	386 억	14670494	N	N	142	N	N
110	20241211	120327	55	20.00	KOSPI200			N	N	N	Y	40	Y	136100	-800	5	-0.58	9012873200	65520	50.63	136100	139000	136000	177900	95900	136900	137559.32	18.96	2240	-5591	140433	138666	136033	134266	131633	139550	135150	387	41000	500	106780	100	1	77377800	105311	15.19	1.22	12	0.08	8962.00	111913.00	174000	20231214	-21.78	131300	20241209	3.66	173000	-21.33	20240223	131300	3.66	20241209	174000	-21.78	20231214	131300	3.66	20241209	0.15	N	018260	500	386 억	14670494	N	N	142	N	N
111	20241211	110325	55	20.00	KOSPI200			N	N	N	Y	40	Y	137900	1000	2	0.73	5984715900	43379	33.52	136100	139000	136000	177900	95900	136900	137963.93	18.96	2240	-1375	140433	138666	136033	134266	131633	139550	135150	387	41000	500	106780	100	1	77377800	106704	15.39	1.23	12	0.06	8962.00	111913.00	174000	20231214	-20.75	131300	20241209	5.03	173000	-20.29	20240223	131300	5.03	20241209	174000	-20.75	20231214	131300	5.03	20241209	0.15	N	018260	500	386 억	14670494	N	N	142	N	N
112	20241211	100325	55	20.00	KOSPI200			N	N	N	Y	40	Y	138400	1500	2	1.10	3690038500	26758	20.68	136100	139000	136000	177900	95900	136900	137904.87	18.96	2240	-727	140433	138666	136033	134266	131633	139550	135150	387	41000	500	106780	100	1	77377800	107091	15.44	1.24	12	0.03	8962.00	111913.00	174000	20231214	-20.46	131300	20241209	5.41	173000	-20.00	20240223	131300	5.41	20241209	174000	-20.46	20231214	131300	5.41	20241209	0.15	N	018260	500	386 억	14670494	N	N	142	N	N
113	20241211	090326	55	20.00	KOSPI200			N	N	N	Y	40	Y	137300	400	2	0.29	352718700	2570	1.99	136100	138400	136000	177900	95900	136900	137247.33	18.96	2240	1134	140433	138666	136033	134266	131633	139550	135150	387	41000	500	106780	100	1	77377800	106240	15.32	1.23	12	0.00	8962.00	111913.00	174000	20231214	-21.09	131300	20241209	4.57	173000	-20.64	20240223	131300	4.57	20241209	174000	-21.09	20231214	131300	4.57	20241209	0.15	N	018260	500	386 억	14670494	N	N	142	N	N
114	20241210	160324	55	20.00	KOSPI200			N	N	N	Y	40	Y	136900	4500	2	3.40	17648532900	129247	88.55	133500	137800	133400	172100	92700	132400	136548.49	18.94	-4144	17331	138066	135232	133266	130432	128466	134250	129450	387	39700	500	103270	100	1	77377800	105930	15.28	1.22	12	0.17	8962.00	111913.00	174000	20231214	-21.32	131300	20241209	4.27	173000	-20.87	20240223	131300	4.27	20241209	174000	-21.32	20231214	131300	4.27	20241209	0.17	N	018260	500	386 억	14651784	N	N	142	N	N
115	20241210	150324	55	20.00	KOSPI200			N	N	N	Y	40	Y	137000	4600	2	3.47	15512975000	113644	77.86	133500	137800	133400	172100	92700	132400	136505.01	18.94	-4144	15442	138066	135232	133266	130432	128466	134250	129450	387	39700	500	103270	100	1	77377800	106008	15.29	1.22	12	0.15	8962.00	111913.00	174000	20231214	-21.26	131300	20241209	4.34	173000	-20.81	20240223	131300	4.34	20241209	174000	-21.26	20231214	131300	4.34	20241209	0.17	N	018260	500	386 억	14651784	N	N	505	N	N
116	20241210	140324	55	20.00	KOSPI200			N	N	N	Y	40	Y	136500	4100	2	3.10	13560668800	99381	68.09	133500	137800	133400	172100	92700	132400	136451.32	18.94	-4144	13458	138066	135232	133266	130432	128466	134250	129450	387	39700	500	103270	100	1	77377800	105621	15.23	1.22	12	0.13	8962.00	111913.00	174000	20231214	-21.55	131300	20241209	3.96	173000	-21.10	20240223	131300	3.96	20241209	174000	-21.55	20231214	131300	3.96	20241209	0.17	N	018260	500	386 억	14651784	N	N	505	N	N
117	20241210	130322	55	20.00	KOSPI200			N	N	N	Y	40	Y	136100	3700	2	2.79	12140717400	88969	60.96	133500	137800	133400	172100	92700	132400	136460.09	18.94	-4144	10245	138066	135232	133266	130432	128466	134250	129450	387	39700	500	103270	100	1	77377800	105311	15.19	1.22	12	0.11	8962.00	111913.00	174000	20231214	-21.78	131300	20241209	3.66	173000	-21.33	20240223	131300	3.66	20241209	174000	-21.78	20231214	131300	3.66	20241209	0.17	N	018260	500	386 억	14651784	N	N	505	N	N
118	20241210	120323	55	20.00	KOSPI200			N	N	N	Y	40	Y	137100	4700	2	3.55	10827779500	79340	54.36	133500	137800	133400	172100	92700	132400	136473.15	18.94	-4144	9238	138066	135232	133266	130432	128466	134250	129450	387	39700	500	103270	100	1	77377800	106085	15.30	1.23	12	0.10	8962.00	111913.00	174000	20231214	-21.21	131300	20241209	4.42	173000	-20.75	20240223	131300	4.42	20241209	174000	-21.21	20231214	131300	4.42	20241209	0.17	N	018260	500	386 억	14651784	N	N	505	N	N
119	20241210	110323	55	20.00	KOSPI200			N	N	N	Y	40	Y	136600	4200	2	3.17	8937279700	65548	44.91	133500	137800	133400	172100	92700	132400	136347.10	18.94	-4144	8815	138066	135232	133266	130432	128466	134250	129450	387	39700	500	103270	100	1	77377800	105698	15.24	1.22	12	0.08	8962.00	111913.00	174000	20231214	-21.49	131300	20241209	4.04	173000	-21.04	20240223	131300	4.04	20241209	174000	-21.49	20231214	131300	4.04	20241209	0.17	N	018260	500	386 억	14651784	N	N	505	N	N
120	20241210	100323	55	20.00	KOSPI200			N	N	N	Y	40	Y	136500	4100	2	3.10	6492209100	47625	32.63	133500	137800	133400	172100	92700	132400	136319.35	18.94	-4144	10321	138066	135232	133266	130432	128466	134250	129450	387	39700	500	103270	100	1	77377800	105621	15.23	1.22	12	0.06	8962.00	111913.00	174000	20231214	-21.55	131300	20241209	3.96	173000	-21.10	20240223	131300	3.96	20241209	174000	-21.55	20231214	131300	3.96	20241209	0.17	N	018260	500	386 억	14651784	N	N	505	N	N
121	20241210	090325	55	20.00	KOSPI200			N	N	N	Y	40	Y	135400	3000	2	2.27	1235560300	9204	6.31	133500	135700	133400	172100	92700	132400	134241.67	18.94	-4144	3259	138066	135232	133266	130432	128466	134250	129450	387	39700	500	103270	100	1	77377800	104770	15.11	1.21	12	0.01	8962.00	111913.00	174000	20231214	-22.18	131300	20241209	3.12	173000	-21.73	20240223	131300	3.12	20241209	174000	-22.18	20231214	131300	3.12	20241209	0.17	N	018260	500	386 억	14651784	N	N	505	N	N
122	20241209	160321	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	132400	-3700	5	-2.72	19487530500	145758	77.42	136100	136100	131300	176900	95300	136100	133698.34	18.97	-5712	-17891	141633	138866	136633	133866	131633	140250	135250	387	40800	500	106150	100	1	77377800	102448	14.77	1.18	12	0.19	8962.00	111913.00	174000	20231214	-23.91	131300	20241209	0.84	173000	-23.47	20240223	131300	0.84	20241209	174000	-23.91	20231214	131300	0.84	20241209	0.17	N	018260	500	386 억	14677852	N	N	505	N	N
123	20241209	150324	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	132700	-3400	5	-2.50	17456532400	130417	69.27	136100	136100	131300	176900	95300	136100	133851.58	18.97	-5712	-17382	141633	138866	136633	133866	131633	140250	135250	387	40800	500	106150	100	1	77377800	102680	14.81	1.19	12	0.17	8962.00	111913.00	174000	20231214	-23.74	131300	20241209	1.07	173000	-23.29	20240223	131300	1.07	20241209	174000	-23.74	20231214	131300	1.07	20241209	0.17	N	018260	500	386 억	14677852	N	N	301	N	N
124	20241209	140323	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	133700	-2400	5	-1.76	13055826700	97229	51.64	136100	136100	133100	176900	95300	136100	134279.05	18.97	-5712	-10215	141633	138866	136633	133866	131633	140250	135250	387	40800	500	106150	100	1	77377800	103454	14.92	1.19	12	0.13	8962.00	111913.00	174000	20231214	-23.16	133100	20241209	0.45	173000	-22.72	20240223	133100	0.45	20241209	174000	-23.16	20231214	133100	0.45	20241209	0.17	N	018260	500	386 억	14677852	N	N	301	N	N
125	20241209	130324	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	133600	-2500	5	-1.84	10556443000	78509	41.70	136100	136100	133200	176900	95300	136100	134461.46	18.97	-5712	-9235	141633	138866	136633	133866	131633	140250	135250	387	40800	500	106150	100	1	77377800	103377	14.91	1.19	12	0.10	8962.00	111913.00	174000	20231214	-23.22	133200	20241209	0.30	173000	-22.77	20240223	133200	0.30	20241209	174000	-23.22	20231214	133200	0.30	20241209	0.17	N	018260	500	386 억	14677852	N	N	301	N	N
126	20241209	120323	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	134600	-1500	5	-1.10	8589865500	63860	33.92	136100	136100	133200	176900	95300	136100	134510.77	18.97	-5712	-4985	141633	138866	136633	133866	131633	140250	135250	387	40800	500	106150	100	1	77377800	104151	15.02	1.20	12	0.08	8962.00	111913.00	174000	20231214	-22.64	133200	20241209	1.05	173000	-22.20	20240223	133200	1.05	20241209	174000	-22.64	20231214	133200	1.05	20241209	0.17	N	018260	500	386 억	14677852	N	N	301	N	N
127	20241209	110324	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	135300	-800	5	-0.59	6717372400	49969	26.54	136100	136100	133200	176900	95300	136100	134430.63	18.97	-5712	-3361	141633	138866	136633	133866	131633	140250	135250	387	40800	500	106150	100	1	77377800	104692	15.10	1.21	12	0.06	8962.00	111913.00	174000	20231214	-22.24	133200	20241209	1.58	173000	-21.79	20240223	133200	1.58	20241209	174000	-22.24	20231214	133200	1.58	20241209	0.17	N	018260	500	386 억	14677852	N	N	301	N	N
128	20241209	100323	55	20.00	KOSPI200	신저가		N	N	N	Y	40	Y	134300	-1800	5	-1.32	4731648000	35276	18.74	136100	136100	133200	176900	95300	136100	134131.94	18.97	-5712	-5081	141633	138866	136633	133866	131633	140250	135250	387	40800	500	106150	100	1	77377800	103918	14.99	1.20	12	0.05	8962.00	111913.00	174000	20231214	-22.82	133200	20241209	0.83	173000	-22.37	20240223	133200	0.83	20241209	174000	-22.82	20231214	133200	0.83	20241209	0.17	N	018260	500	386 억	14677852	N	N	301	N	N
129	20241209	090321	55	20.00	KOSPI200			N	N	N	Y	40	Y	134500	-1600	5	-1.18	791201100	5858	3.11	136100	136100	134100	176900	95300	136100	135062.46	18.97	-5712	-466	141633	138866	136633	133866	131633	140250	135250	387	40800	500	106150	100	1	77377800	104073	15.01	1.20	12	0.01	8962.00	111913.00	174000	20231214	-22.70	133300	20241107	0.90	173000	-22.25	20240223	133300	0.90	20241107	174000	-22.70	20231214	133300	0.90	20241107	0.17	N	018260	500	386 억	14677852	N	N	301	N	N
130	20241206	160321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136100	0	3	0.00	25696696600	188171	135.16	135500	139400	134400	176900	95300	136100	136561.14	18.95	0	-26638	139033	137566	136433	134966	133833	137000	134400	387	40800	500	106150	100	1	77377800	105311	15.19	1.22	12	0.24	8962.00	111913.00	174000	20231214	-21.78	133300	20241107	2.10	173000	-21.33	20240223	133300	2.10	20241107	174000	-21.78	20231214	133300	2.10	20241107	0.18	N	018260	500	386 억	14660881	N	N	301	N	N
131	20241206	150321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136500	400	2	0.29	23236485500	170113	122.19	135500	139400	134400	176900	95300	136100	136594.49	18.95	0	-26799	139033	137566	136433	134966	133833	137000	134400	387	40800	500	106150	100	1	77377800	105621	15.23	1.22	12	0.22	8962.00	111913.00	174000	20231214	-21.55	133300	20241107	2.40	173000	-21.10	20240223	133300	2.40	20241107	174000	-21.55	20231214	133300	2.40	20241107	0.18	N	018260	500	386 억	14660881	N	N	487	N	N
132	20241206	140320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135100	-1000	5	-0.73	19959380200	146012	104.88	135500	139400	134400	176900	95300	136100	136696.95	18.95	0	-23233	139033	137566	136433	134966	133833	137000	134400	387	40800	500	106150	100	1	77377800	104537	15.07	1.21	12	0.19	8962.00	111913.00	174000	20231214	-22.36	133300	20241107	1.35	173000	-21.91	20240223	133300	1.35	20241107	174000	-22.36	20231214	133300	1.35	20241107	0.18	N	018260	500	386 억	14660881	N	N	487	N	N
133	20241206	130321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135800	-300	5	-0.22	16428683700	119935	86.15	135500	139400	134400	176900	95300	136100	136980.08	18.95	0	-10426	139033	137566	136433	134966	133833	137000	134400	387	40800	500	106150	100	1	77377800	105079	15.15	1.21	12	0.15	8962.00	111913.00	174000	20231214	-21.95	133300	20241107	1.88	173000	-21.50	20240223	133300	1.88	20241107	174000	-21.95	20231214	133300	1.88	20241107	0.18	N	018260	500	386 억	14660881	N	N	487	N	N
134	20241206	120319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136400	300	2	0.22	14229690200	103789	74.55	135500	139400	134400	176900	95300	136100	137102.34	18.95	0	-3607	139033	137566	136433	134966	133833	137000	134400	387	40800	500	106150	100	1	77377800	105543	15.22	1.22	12	0.13	8962.00	111913.00	174000	20231214	-21.61	133300	20241107	2.33	173000	-21.16	20240223	133300	2.33	20241107	174000	-21.61	20231214	133300	2.33	20241107	0.18	N	018260	500	386 억	14660881	N	N	487	N	N
135	20241206	110321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136000	-100	5	-0.07	11839350400	86291	61.98	135500	139400	134400	176900	95300	136100	137202.93	18.95	0	976	139033	137566	136433	134966	133833	137000	134400	387	40800	500	106150	100	1	77377800	105234	15.18	1.22	12	0.11	8962.00	111913.00	174000	20231214	-21.84	133300	20241107	2.03	173000	-21.39	20240223	133300	2.03	20241107	174000	-21.84	20231214	133300	2.03	20241107	0.18	N	018260	500	386 억	14660881	N	N	487	N	N
136	20241206	100318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137900	1800	2	1.32	7335244400	53255	38.25	135500	139400	135300	176900	95300	136100	137738.90	18.95	0	7163	139033	137566	136433	134966	133833	137000	134400	387	40800	500	106150	100	1	77377800	106704	15.39	1.23	12	0.07	8962.00	111913.00	174000	20231214	-20.75	133300	20241107	3.45	173000	-20.29	20240223	133300	3.45	20241107	174000	-20.75	20231214	133300	3.45	20241107	0.18	N	018260	500	386 억	14660881	N	N	487	N	N
137	20241206	090320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136800	700	2	0.51	741598100	5460	3.92	135500	137100	135300	176900	95300	136100	135822.56	18.95	0	1513	139033	137566	136433	134966	133833	137000	134400	387	40800	500	106150	100	1	77377800	105853	15.26	1.22	12	0.01	8962.00	111913.00	174000	20231214	-21.38	133300	20241107	2.63	173000	-20.92	20240223	133300	2.63	20241107	174000	-21.38	20231214	133300	2.63	20241107	0.18	N	018260	500	386 억	14660881	N	N	487	N	N
138	20241205	160316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136100	-400	5	-0.29	18839507000	138080	52.63	136500	137900	135300	177400	95600	136500	136439.33	18.95	-5600	-8231	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105311	15.19	1.22	12	0.18	8962.00	111913.00	174000	20231214	-21.78	133300	20241107	2.10	173000	-21.33	20240223	133300	2.10	20241107	174000	-21.78	20231214	133300	2.10	20241107	0.12	N	018260	500	386 억	14665640	N	N	487	N	N
139	20241205	150318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136400	-100	5	-0.07	15948805400	116855	44.54	136500	137900	135300	177400	95600	136500	136483.72	18.95	-5600	-12840	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105543	15.22	1.22	12	0.15	8962.00	111913.00	174000	20231214	-21.61	133300	20241107	2.33	173000	-21.16	20240223	133300	2.33	20241107	174000	-21.61	20231214	133300	2.33	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
140	20241205	140317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137200	700	2	0.51	12696220400	93006	35.45	136500	137900	135300	177400	95600	136500	136509.69	18.95	-5600	-10960	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	106162	15.31	1.23	12	0.12	8962.00	111913.00	174000	20231214	-21.15	133300	20241107	2.93	173000	-20.69	20240223	133300	2.93	20241107	174000	-21.15	20231214	133300	2.93	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
141	20241205	130317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137000	500	2	0.37	10925164000	80059	30.52	136500	137900	135300	177400	95600	136500	136463.91	18.95	-5600	-9767	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	106008	15.29	1.22	12	0.10	8962.00	111913.00	174000	20231214	-21.26	133300	20241107	2.78	173000	-20.81	20240223	133300	2.78	20241107	174000	-21.26	20231214	133300	2.78	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
142	20241205	120317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137000	500	2	0.37	9472537100	69453	26.47	136500	137900	135300	177400	95600	136500	136387.73	18.95	-5600	-7999	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	106008	15.29	1.22	12	0.09	8962.00	111913.00	174000	20231214	-21.26	133300	20241107	2.78	173000	-20.81	20240223	133300	2.78	20241107	174000	-21.26	20231214	133300	2.78	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
143	20241205	110316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136200	-300	5	-0.22	7371183900	54107	20.62	136500	137900	135300	177400	95600	136500	136233.46	18.95	-5600	-7466	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105389	15.20	1.22	12	0.07	8962.00	111913.00	174000	20231214	-21.72	133300	20241107	2.18	173000	-21.27	20240223	133300	2.18	20241107	174000	-21.72	20231214	133300	2.18	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
144	20241205	100315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136000	-500	5	-0.37	5186744900	38038	14.50	136500	137900	135300	177400	95600	136500	136356.93	18.95	-5600	-7188	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105234	15.18	1.22	12	0.05	8962.00	111913.00	174000	20231214	-21.84	133300	20241107	2.03	173000	-21.39	20240223	133300	2.03	20241107	174000	-21.84	20231214	133300	2.03	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
145	20241205	090316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136500	0	3	0.00	1062715700	7785	2.97	136500	137400	136100	177400	95600	136500	136508.12	18.95	-5600	-4000	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105621	15.23	1.22	12	0.01	8962.00	111913.00	174000	20231214	-21.55	133300	20241107	2.40	173000	-21.10	20240223	133300	2.40	20241107	174000	-21.55	20231214	133300	2.40	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
146	20241204	160312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136500	-1500	5	-1.09	35526801800	261949	49.11	135600	137700	133600	179400	96600	138000	135624.38	18.91	0	52452	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	105621	15.23	1.22	12	0.34	8962.00	111913.00	174000	20231214	-21.55	133300	20241107	2.40	173000	-21.10	20240223	133300	2.40	20241107	174000	-21.55	20231214	133300	2.40	20241107	0.12	N	018260	500	386 억	14630722	N	N	265	N	N
147	20241204	150313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	137300	-700	5	-0.51	31365728000	231512	43.40	135600	137700	133600	179400	96600	138000	135481.83	18.91	0	49518	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	106240	15.32	1.23	12	0.30	8962.00	111913.00	174000	20231214	-21.09	133300	20241107	3.00	173000	-20.64	20240223	133300	3.00	20241107	174000	-21.09	20231214	133300	3.00	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
148	20241204	140312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135300	-2700	5	-1.96	24678312200	182331	34.18	135600	137700	133600	179400	96600	138000	135348.63	18.91	0	45608	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	104692	15.10	1.21	12	0.24	8962.00	111913.00	174000	20231214	-22.24	133300	20241107	1.50	173000	-21.79	20240223	133300	1.50	20241107	174000	-22.24	20231214	133300	1.50	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
149	20241204	130313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135900	-2100	5	-1.52	22704919500	167792	31.46	135600	137700	133600	179400	96600	138000	135315.50	18.91	0	44695	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	105156	15.16	1.21	12	0.22	8962.00	111913.00	174000	20231214	-21.90	133300	20241107	1.95	173000	-21.45	20240223	133300	1.95	20241107	174000	-21.90	20231214	133300	1.95	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
150	20241204	120312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136100	-1900	5	-1.38	20897431500	154489	28.96	135600	137700	133600	179400	96600	138000	135267.68	18.91	0	43066	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	105311	15.19	1.22	12	0.20	8962.00	111913.00	174000	20231214	-21.78	133300	20241107	2.10	173000	-21.33	20240223	133300	2.10	20241107	174000	-21.78	20231214	133300	2.10	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
151	20241204	110306	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135600	-2400	5	-1.74	18556624000	137229	25.73	135600	137700	133600	179400	96600	138000	135223.31	18.91	0	40653	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	104924	15.13	1.21	12	0.18	8962.00	111913.00	174000	20231214	-22.07	133300	20241107	1.73	173000	-21.62	20240223	133300	1.73	20241107	174000	-22.07	20231214	133300	1.73	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
152	20241204	100307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	136700	-1300	5	-0.94	15588666900	115356	21.63	135600	137700	133600	179400	96600	138000	135134.72	18.91	0	34466	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	105775	15.25	1.22	12	0.15	8962.00	111913.00	174000	20231214	-21.44	133300	20241107	2.55	173000	-20.98	20240223	133300	2.55	20241107	174000	-21.44	20231214	133300	2.55	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
153	20241204	090311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	135000	-3000	5	-2.17	6408283500	47610	8.93	135600	135600	133600	179400	96600	138000	134597.88	18.91	0	16907	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	104460	15.06	1.21	12	0.06	8962.00	111913.00	174000	20231214	-22.41	133300	20241107	1.28	173000	-21.97	20240223	133300	1.28	20241107	174000	-22.41	20231214	133300	1.28	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
154	20241203	160331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	138000	-10600	5	-7.13	74655601900	531298	470.13	150500	151200	136800	193100	104100	148600	140517.79	18.92	0	-53984	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	106781	15.40	1.23	12	0.69	8962.00	111913.00	174000	20231214	-20.69	133300	20241107	3.53	173000	-20.23	20240223	133300	3.53	20241107	174000	-20.69	20231214	133300	3.53	20241107	0.12	N	018260	500	386 억	14639168	N	N	111	N	N
155	20241203	150333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	138000	-10600	5	-7.13	66963667900	475621	420.87	150500	151200	136800	193100	104100	148600	140792.08	18.92	0	-50425	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	106781	15.40	1.23	12	0.61	8962.00	111913.00	174000	20231214	-20.69	133300	20241107	3.53	173000	-20.23	20240223	133300	3.53	20241107	174000	-20.69	20231214	133300	3.53	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
156	20241203	140328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	138400	-10200	5	-6.86	56104602900	397189	351.46	150500	151200	136800	193100	104100	148600	141254.17	18.92	0	-47352	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	107091	15.44	1.24	12	0.51	8962.00	111913.00	174000	20231214	-20.46	133300	20241107	3.83	173000	-20.00	20240223	133300	3.83	20241107	174000	-20.46	20231214	133300	3.83	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
157	20241203	130325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	140700	-7900	5	-5.32	27883112200	193635	171.34	150500	151200	140400	193100	104100	148600	143998.31	18.92	0	-12387	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	108871	15.70	1.26	12	0.25	8962.00	111913.00	174000	20231214	-19.14	133300	20241107	5.55	173000	-18.67	20240223	133300	5.55	20241107	174000	-19.14	20231214	133300	5.55	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
158	20241203	120336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	141300	-7300	5	-4.91	21795356900	150464	133.14	150500	151200	140400	193100	104100	148600	144854.30	18.92	0	-14763	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	109335	15.77	1.26	12	0.19	8962.00	111913.00	174000	20231214	-18.79	133300	20241107	6.00	173000	-18.32	20240223	133300	6.00	20241107	174000	-18.79	20231214	133300	6.00	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
159	20241203	110324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144600	-4000	5	-2.69	13536435600	92444	81.80	150500	151200	143300	193100	104100	148600	146428.49	18.92	0	-9670	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	111888	16.13	1.29	12	0.12	8962.00	111913.00	174000	20231214	-16.90	133300	20241107	8.48	173000	-16.42	20240223	133300	8.48	20241107	174000	-16.90	20231214	133300	8.48	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
160	20241203	100318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147800	-800	5	-0.54	5388617700	36200	32.03	150500	151200	147600	193100	104100	148600	148856.84	18.92	0	-1254	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	114364	16.49	1.32	12	0.05	8962.00	111913.00	174000	20231214	-15.06	133300	20241107	10.88	173000	-14.57	20240223	133300	10.88	20241107	174000	-15.06	20231214	133300	10.88	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
161	20241203	090317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150100	1500	2	1.01	575737600	3826	3.39	150500	151200	149200	193100	104100	148600	150480.29	18.92	0	371	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	116144	16.75	1.34	12	0.00	8962.00	111913.00	174000	20231214	-13.74	133300	20241107	12.60	173000	-13.24	20240223	133300	12.60	20241107	174000	-13.74	20231214	133300	12.60	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
162	20241202	160308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148600	1900	2	1.30	16824871800	112954	74.02	149100	150000	146900	190700	102700	146700	148953.54	18.91	0	-1459	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	114983	16.58	1.33	12	0.15	8962.00	111913.00	174000	20231214	-14.60	133300	20241107	11.48	173000	-14.10	20240223	133300	11.48	20241107	174000	-14.60	20231214	133300	11.48	20241107	0.12	N	018260	500	386 억	14629275	N	N	393	N	N
163	20241202	150329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	2600	2	1.77	13733513100	92218	60.43	149100	150000	146900	190700	102700	146700	148924.43	18.91	0	1983	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115525	16.66	1.33	12	0.12	8962.00	111913.00	174000	20231214	-14.20	133300	20241107	12.00	173000	-13.70	20240223	133300	12.00	20241107	174000	-14.20	20231214	133300	12.00	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
164	20241202	140319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149900	3200	2	2.18	11720376200	78745	51.60	149100	149900	146900	190700	102700	146700	148839.62	18.91	0	4449	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115989	16.73	1.34	12	0.10	8962.00	111913.00	174000	20231214	-13.85	133300	20241107	12.45	173000	-13.35	20240223	133300	12.45	20241107	174000	-13.85	20231214	133300	12.45	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
165	20241202	130323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149100	2400	2	1.64	9570509700	64342	42.16	149100	149900	146900	190700	102700	146700	148744.36	18.91	0	5666	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115370	16.64	1.33	12	0.08	8962.00	111913.00	174000	20231214	-14.31	133300	20241107	11.85	173000	-13.82	20240223	133300	11.85	20241107	174000	-14.31	20231214	133300	11.85	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
166	20241202	120329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149200	2500	2	1.70	7995464700	53787	35.25	149100	149900	146900	190700	102700	146700	148650.50	18.91	0	6592	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115448	16.65	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.25	133300	20241107	11.93	173000	-13.76	20240223	133300	11.93	20241107	174000	-14.25	20231214	133300	11.93	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
167	20241202	110314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148700	2000	2	1.36	6132362600	41305	27.07	149100	149800	146900	190700	102700	146700	148465.38	18.91	0	3059	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115061	16.59	1.33	12	0.05	8962.00	111913.00	174000	20231214	-14.54	133300	20241107	11.55	173000	-14.05	20240223	133300	11.55	20241107	174000	-14.54	20231214	133300	11.55	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
168	20241202	100308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148200	1500	2	1.02	4019351000	27083	17.75	149100	149800	146900	190700	102700	146700	148408.63	18.91	0	364	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	114674	16.54	1.32	12	0.04	8962.00	111913.00	174000	20231214	-14.83	133300	20241107	11.18	173000	-14.34	20240223	133300	11.18	20241107	174000	-14.83	20231214	133300	11.18	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
169	20241202	090311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148800	2100	2	1.43	515710600	3467	2.27	149100	149100	147800	190700	102700	146700	148748.37	18.91	0	694	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115138	16.60	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.48	133300	20241107	11.63	173000	-13.99	20240223	133300	11.63	20241107	174000	-14.48	20231214	133300	11.63	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History