KissMeData/030000/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	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	160415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9237366810	544083	61.37	17180	17230	16780	22350	12040	17200	16977.88	20.99	-116476	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
3	20241231	150417	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9237366810	544083	61.37	17180	17230	16780	22350	12040	17200	16977.88	20.99	-116476	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
4	20241231	140416	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9237366810	544083	61.37	17180	17230	16780	22350	12040	17200	16977.88	20.99	-116476	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
5	20241231	130416	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9237366810	544083	61.37	17180	17230	16780	22350	12040	17200	16977.88	20.99	-116476	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
6	20241231	120415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9237366810	544083	61.37	17180	17230	16780	22350	12040	17200	16977.88	20.99	-116476	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
7	20241231	110415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9237366810	544083	61.37	17180	17230	16780	22350	12040	17200	16977.88	20.99	-116476	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
8	20241231	100408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9237366810	544083	61.37	17180	17230	16780	22350	12040	17200	16977.88	20.99	-116476	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
9	20241231	090416	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9237366810	544083	61.37	17180	17230	16780	22350	12040	17200	16977.88	20.99	-116476	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
10	20241230	160413	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	-250	5	-1.45	9223883940	543287	61.28	17180	17230	16780	22350	12040	17200	16977.88	21.09	0	-149783	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19499	10.41	1.24	12	0.47	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	19570	-13.39	20240510	16400	3.35	20240805	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24261048	N	N	25018	N	N
11	20241230	150416	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	-170	5	-0.99	8391311450	494276	55.75	17180	17230	16780	22350	12040	17200	16976.93	21.09	0	-135664	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19592	10.46	1.25	12	0.43	1628.00	13641.00	20600	20231226	-17.33	16400	20240805	3.84	19570	-12.98	20240510	16400	3.84	20240805	19570	-12.98	20240510	16400	3.84	20240805	0.16	N	030000	200	230 억	24261048	N	N	540	N	N
12	20241230	140415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16890	-310	5	-1.80	6630990500	390618	44.06	17180	17230	16780	22350	12040	17200	16975.58	21.09	0	-103841	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19430	10.37	1.24	12	0.34	1628.00	13641.00	20600	20231226	-18.01	16400	20240805	2.99	19570	-13.69	20240510	16400	2.99	20240805	19570	-13.69	20240510	16400	2.99	20240805	0.16	N	030000	200	230 억	24261048	N	N	540	N	N
13	20241230	130415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16830	-370	5	-2.15	5210072130	306092	34.53	17180	17230	16820	22350	12040	17200	17021.20	21.09	0	-90899	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19361	10.34	1.23	12	0.27	1628.00	13641.00	20600	20231226	-18.30	16400	20240805	2.62	19570	-14.00	20240510	16400	2.62	20240805	19570	-14.00	20240510	16400	2.62	20240805	0.16	N	030000	200	230 억	24261048	N	N	540	N	N
14	20241230	120414	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16920	-280	5	-1.63	3964785360	232288	26.20	17180	17230	16910	22350	12040	17200	17068.34	21.09	0	-69984	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19465	10.39	1.24	12	0.20	1628.00	13641.00	20600	20231226	-17.86	16400	20240805	3.17	19570	-13.54	20240510	16400	3.17	20240805	19570	-13.54	20240510	16400	3.17	20240805	0.16	N	030000	200	230 억	24261048	N	N	540	N	N
15	20241230	110415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17070	-130	5	-0.76	2189421890	127893	14.43	17180	17230	17050	22350	12040	17200	17119.10	21.09	0	-19489	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19638	10.49	1.25	12	0.11	1628.00	13641.00	20600	20231226	-17.14	16400	20240805	4.09	19570	-12.77	20240510	16400	4.09	20240805	19570	-12.77	20240510	16400	4.09	20240805	0.16	N	030000	200	230 억	24261048	N	N	540	N	N
16	20241230	100415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17090	-110	5	-0.64	1229640990	71714	8.09	17180	17230	17060	22350	12040	17200	17146.37	21.09	0	-8998	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19661	10.50	1.25	12	0.06	1628.00	13641.00	20600	20231226	-17.04	16400	20240805	4.21	19570	-12.67	20240510	16400	4.21	20240805	19570	-12.67	20240510	16400	4.21	20240805	0.16	N	030000	200	230 억	24261048	N	N	540	N	N
17	20241230	090416	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	-120	5	-0.70	88236980	5147	0.58	17180	17210	17060	22350	12040	17200	17142.14	21.09	0	-450	18100	17650	17350	16900	16600	17500	16750	230	5150	200	13410	10	1	115041225	19649	10.49	1.25	12	0.00	1628.00	13641.00	20600	20231226	-17.09	16400	20240805	4.15	19570	-12.72	20240510	16400	4.15	20240805	19570	-12.72	20240510	16400	4.15	20240805	0.16	N	030000	200	230 억	24261048	N	N	540	N	N
18	20241227	160413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17200	-1380	5	-7.43	15276872760	885292	170.54	17750	17800	17050	24150	13010	18580	17256.34	21.23	0	-184943	18886	18732	18626	18472	18366	18680	18420	230	5570	200	14490	10	1	115041225	19787	10.57	1.26	12	0.77	1628.00	13641.00	20600	20231226	-16.50	16400	20240805	4.88	19570	-12.11	20240510	16400	4.88	20240805	19570	-12.11	20240510	16400	4.88	20240805	0.14	N	030000	200	230 억	24424583	N	N	540	N	N
19	20241227	150413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17210	-1370	5	-7.37	14238847300	824951	158.91	17750	17800	17050	24150	13010	18580	17260.20	21.23	0	-180263	18886	18732	18626	18472	18366	18680	18420	230	5570	200	14490	10	1	115041225	19799	10.57	1.26	12	0.72	1628.00	13641.00	20600	20231226	-16.46	16400	20240805	4.94	19570	-12.06	20240510	16400	4.94	20240805	19570	-12.06	20240510	16400	4.94	20240805	0.14	N	030000	200	230 억	24424583	N	N	694	N	N
20	20241227	140416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17130	-1450	5	-7.80	12019763090	695695	134.02	17750	17800	17050	24150	13010	18580	17277.30	21.23	0	-164777	18886	18732	18626	18472	18366	18680	18420	230	5570	200	14490	10	1	115041225	19707	10.52	1.26	12	0.60	1628.00	13641.00	20600	20231226	-16.84	16400	20240805	4.45	19570	-12.47	20240510	16400	4.45	20240805	19570	-12.47	20240510	16400	4.45	20240805	0.14	N	030000	200	230 억	24424583	N	N	694	N	N
21	20241227	130414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17070	-1510	5	-8.13	10673865950	616874	118.83	17750	17800	17050	24150	13010	18580	17303.11	21.23	0	-152261	18886	18732	18626	18472	18366	18680	18420	230	5570	200	14490	10	1	115041225	19638	10.49	1.25	12	0.54	1628.00	13641.00	20600	20231226	-17.14	16400	20240805	4.09	19570	-12.77	20240510	16400	4.09	20240805	19570	-12.77	20240510	16400	4.09	20240805	0.14	N	030000	200	230 억	24424583	N	N	694	N	N
22	20241227	120413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17070	-1510	5	-8.13	9194385600	530192	102.13	17750	17800	17070	24150	13010	18580	17341.56	21.23	0	-132559	18886	18732	18626	18472	18366	18680	18420	230	5570	200	14490	10	1	115041225	19638	10.49	1.25	12	0.46	1628.00	13641.00	20600	20231226	-17.14	16400	20240805	4.09	19570	-12.77	20240510	16400	4.09	20240805	19570	-12.77	20240510	16400	4.09	20240805	0.14	N	030000	200	230 억	24424583	N	N	694	N	N
23	20241227	110413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17190	-1390	5	-7.48	7278238800	418252	80.57	17750	17800	17170	24150	13010	18580	17401.50	21.23	0	-123432	18886	18732	18626	18472	18366	18680	18420	230	5570	200	14490	10	1	115041225	19776	10.56	1.26	12	0.36	1628.00	13641.00	20600	20231226	-16.55	16400	20240805	4.82	19570	-12.16	20240510	16400	4.82	20240805	19570	-12.16	20240510	16400	4.82	20240805	0.14	N	030000	200	230 억	24424583	N	N	694	N	N
24	20241227	100414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17340	-1240	5	-6.67	4636186040	265139	51.08	17750	17800	17330	24150	13010	18580	17485.77	21.23	0	-86663	18886	18732	18626	18472	18366	18680	18420	230	5570	200	14490	10	1	115041225	19948	10.65	1.27	12	0.23	1628.00	13641.00	20600	20231226	-15.83	16400	20240805	5.73	19570	-11.39	20240510	16400	5.73	20240805	19570	-11.39	20240510	16400	5.73	20240805	0.14	N	030000	200	230 억	24424583	N	N	694	N	N
25	20241227	090415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17570	-1010	5	-5.44	890109320	50369	9.70	17750	17800	17540	24150	13010	18580	17671.35	21.23	0	1453	18886	18732	18626	18472	18366	18680	18420	230	5570	200	14490	10	1	115041225	20213	10.79	1.29	12	0.04	1628.00	13641.00	20600	20231226	-14.71	16400	20240805	7.13	19570	-10.22	20240510	16400	7.13	20240805	19570	-10.22	20240510	16400	7.13	20240805	0.14	N	030000	200	230 억	24424583	N	N	694	N	N
26	20241226	160413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	-110	5	-0.59	9460791820	509163	108.81	18750	18780	18520	24250	13090	18690	18581.09	21.30	0	-97225	18963	18826	18663	18526	18363	18745	18445	230	5560	200	14570	10	1	115041225	21375	11.41	1.36	12	0.44	1628.00	13641.00	20600	20231226	-9.81	16400	20240805	13.29	19570	-5.06	20240510	16400	13.29	20240805	20600	-9.81	20231226	16400	13.29	20240805	0.13	N	030000	200	230 억	24499431	N	N	690	N	N
27	20241226	150411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18590	-100	5	-0.54	7951947150	427936	91.45	18750	18780	18520	24250	13090	18690	18582.09	21.30	0	-93536	18963	18826	18663	18526	18363	18745	18445	230	5560	200	14570	10	1	115041225	21386	11.42	1.36	12	0.37	1628.00	13641.00	20600	20231226	-9.76	16400	20240805	13.35	19570	-5.01	20240510	16400	13.35	20240805	20600	-9.76	20231226	16400	13.35	20240805	0.13	N	030000	200	230 억	24499431	N	N	5337	N	N
28	20241226	140411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	-140	5	-0.75	6455703560	347349	74.23	18750	18780	18520	24250	13090	18690	18585.64	21.30	0	-77991	18963	18826	18663	18526	18363	18745	18445	230	5560	200	14570	10	1	115041225	21340	11.39	1.36	12	0.30	1628.00	13641.00	20600	20231226	-9.95	16400	20240805	13.11	19570	-5.21	20240510	16400	13.11	20240805	20600	-9.95	20231226	16400	13.11	20240805	0.13	N	030000	200	230 억	24499431	N	N	5337	N	N
29	20241226	130411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	-150	5	-0.80	5452787510	293317	62.68	18750	18780	18520	24250	13090	18690	18590.08	21.30	0	-68186	18963	18826	18663	18526	18363	18745	18445	230	5560	200	14570	10	1	115041225	21329	11.39	1.36	12	0.25	1628.00	13641.00	20600	20231226	-10.00	16400	20240805	13.05	19570	-5.26	20240510	16400	13.05	20240805	20600	-10.00	20231226	16400	13.05	20240805	0.13	N	030000	200	230 억	24499431	N	N	5337	N	N
30	20241226	120411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	-150	5	-0.80	4530214080	243548	52.05	18750	18780	18520	24250	13090	18690	18600.91	21.30	0	-59227	18963	18826	18663	18526	18363	18745	18445	230	5560	200	14570	10	1	115041225	21329	11.39	1.36	12	0.21	1628.00	13641.00	20600	20231226	-10.00	16400	20240805	13.05	19570	-5.26	20240510	16400	13.05	20240805	20600	-10.00	20231226	16400	13.05	20240805	0.13	N	030000	200	230 억	24499431	N	N	5337	N	N
31	20241226	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	-120	5	-0.64	3459495030	185796	39.71	18750	18780	18520	24250	13090	18690	18619.86	21.30	0	-46862	18963	18826	18663	18526	18363	18745	18445	230	5560	200	14570	10	1	115041225	21363	11.41	1.36	12	0.16	1628.00	13641.00	20600	20231226	-9.85	16400	20240805	13.23	19570	-5.11	20240510	16400	13.23	20240805	20600	-9.85	20231226	16400	13.23	20240805	0.13	N	030000	200	230 억	24499431	N	N	5337	N	N
32	20241226	100412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	-160	5	-0.86	2716531810	145806	31.16	18750	18780	18520	24250	13090	18690	18631.14	21.30	0	-47505	18963	18826	18663	18526	18363	18745	18445	230	5560	200	14570	10	1	115041225	21317	11.38	1.36	12	0.13	1628.00	13641.00	20600	20231226	-10.05	16400	20240805	12.99	19570	-5.31	20240510	16400	12.99	20240805	20600	-10.05	20231226	16400	12.99	20240805	0.13	N	030000	200	230 억	24499431	N	N	5337	N	N
33	20241226	090411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	60	2	0.32	325851100	17372	3.71	18750	18780	18740	24250	13090	18690	18757.26	21.30	0	763	18963	18826	18663	18526	18363	18745	18445	230	5560	200	14570	10	1	115041225	21570	11.52	1.37	12	0.02	1628.00	13641.00	20600	20231226	-8.98	16400	20240805	14.33	19570	-4.19	20240510	16400	14.33	20240805	20600	-8.98	20231226	16400	14.33	20240805	0.13	N	030000	200	230 억	24499431	N	N	5337	N	N
34	20241224	160411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	-60	5	-0.32	8728189300	467311	162.28	18750	18800	18500	24350	13130	18750	18677.46	21.32	0	-21125	18990	18870	18780	18660	18570	18825	18615	230	5600	200	14620	10	1	115041225	21501	11.48	1.37	12	0.41	1628.00	13641.00	20600	20231226	-9.27	16400	20240805	13.96	19570	-4.50	20240510	16400	13.96	20240805	20600	-9.27	20231226	16400	13.96	20240805	0.13	N	030000	200	230 억	24526127	N	N	5295	N	N
35	20241224	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	-140	5	-0.75	7656345590	409881	142.34	18750	18800	18500	24350	13130	18750	18679.44	21.32	0	-18432	18990	18870	18780	18660	18570	18825	18615	230	5600	200	14620	10	1	115041225	21409	11.43	1.36	12	0.36	1628.00	13641.00	20600	20231226	-9.66	16400	20240805	13.48	19570	-4.91	20240510	16400	13.48	20240805	20600	-9.66	20231226	16400	13.48	20240805	0.13	N	030000	200	230 억	24526127	N	N	533	N	N
36	20241224	140409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	-240	5	-1.28	6275004290	335538	116.52	18750	18800	18500	24350	13130	18750	18701.32	21.32	0	-13231	18990	18870	18780	18660	18570	18825	18615	230	5600	200	14620	10	1	115041225	21294	11.37	1.36	12	0.29	1628.00	13641.00	20600	20231226	-10.15	16400	20240805	12.87	19570	-5.42	20240510	16400	12.87	20240805	20600	-10.15	20231226	16400	12.87	20240805	0.13	N	030000	200	230 억	24526127	N	N	533	N	N
37	20241224	130410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	-50	5	-0.27	4360084310	232711	80.81	18750	18800	18690	24350	13130	18750	18736.05	21.32	0	-1368	18990	18870	18780	18660	18570	18825	18615	230	5600	200	14620	10	1	115041225	21513	11.49	1.37	12	0.20	1628.00	13641.00	20600	20231226	-9.22	16400	20240805	14.02	19570	-4.45	20240510	16400	14.02	20240805	20600	-9.22	20231226	16400	14.02	20240805	0.13	N	030000	200	230 억	24526127	N	N	533	N	N
38	20241224	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18730	-20	5	-0.11	3307345280	176474	61.28	18750	18800	18710	24350	13130	18750	18741.26	21.32	0	-1252	18990	18870	18780	18660	18570	18825	18615	230	5600	200	14620	10	1	115041225	21547	11.50	1.37	12	0.15	1628.00	13641.00	20600	20231226	-9.08	16400	20240805	14.21	19570	-4.29	20240510	16400	14.21	20240805	20600	-9.08	20231226	16400	14.21	20240805	0.13	N	030000	200	230 억	24526127	N	N	533	N	N
39	20241224	110410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18730	-20	5	-0.11	2194388560	117057	40.65	18750	18800	18710	24350	13130	18750	18746.32	21.32	0	-972	18990	18870	18780	18660	18570	18825	18615	230	5600	200	14620	10	1	115041225	21547	11.50	1.37	12	0.10	1628.00	13641.00	20600	20231226	-9.08	16400	20240805	14.21	19570	-4.29	20240510	16400	14.21	20240805	20600	-9.08	20231226	16400	14.21	20240805	0.13	N	030000	200	230 억	24526127	N	N	533	N	N
40	20241224	100410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	0	3	0.00	1272892550	67879	23.57	18750	18800	18710	24350	13130	18750	18752.38	21.32	0	-777	18990	18870	18780	18660	18570	18825	18615	230	5600	200	14620	10	1	115041225	21570	11.52	1.37	12	0.06	1628.00	13641.00	20600	20231226	-8.98	16400	20240805	14.33	19570	-4.19	20240510	16400	14.33	20240805	20600	-8.98	20231226	16400	14.33	20240805	0.13	N	030000	200	230 억	24526127	N	N	533	N	N
41	20241224	090411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	20	2	0.11	68897370	3670	1.27	18750	18800	18750	24350	13130	18750	18773.13	21.32	0	-1085	18990	18870	18780	18660	18570	18825	18615	230	5600	200	14620	10	1	115041225	21593	11.53	1.38	12	0.00	1628.00	13641.00	20600	20231226	-8.88	16400	20240805	14.45	19570	-4.09	20240510	16400	14.45	20240805	20600	-8.88	20231226	16400	14.45	20240805	0.13	N	030000	200	230 억	24526127	N	N	533	N	N
42	20241223	160407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	-20	5	-0.11	5391031230	286854	79.82	18900	18900	18690	24400	13140	18770	18793.65	21.38	-6380	-63638	19036	18902	18796	18662	18556	18970	18730	230	5630	200	14640	10	1	115041225	21570	11.52	1.37	12	0.25	1628.00	13641.00	20600	20231226	-8.98	16400	20240805	14.33	19570	-4.19	20240510	16400	14.33	20240805	20600	-8.98	20231226	16400	14.33	20240805	0.13	N	030000	200	230 억	24595247	N	N	533	N	N
43	20241223	150409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	-50	5	-0.27	4830135440	256935	71.49	18900	18900	18690	24400	13140	18770	18799.06	21.38	-6380	-52459	19036	18902	18796	18662	18556	18970	18730	230	5630	200	14640	10	1	115041225	21536	11.50	1.37	12	0.22	1628.00	13641.00	20600	20231226	-9.13	16400	20240805	14.15	19570	-4.34	20240510	16400	14.15	20240805	20600	-9.13	20231226	16400	14.15	20240805	0.13	N	030000	200	230 억	24595247	N	N	1423	N	N
44	20241223	140406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	0	3	0.00	3783891240	201145	55.97	18900	18900	18690	24400	13140	18770	18811.76	21.38	-6380	-43800	19036	18902	18796	18662	18556	18970	18730	230	5630	200	14640	10	1	115041225	21593	11.53	1.38	12	0.17	1628.00	13641.00	20600	20231226	-8.88	16400	20240805	14.45	19570	-4.09	20240510	16400	14.45	20240805	20600	-8.88	20231226	16400	14.45	20240805	0.13	N	030000	200	230 억	24595247	N	N	1423	N	N
45	20241223	130407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	10	2	0.05	2948245210	156641	43.59	18900	18900	18690	24400	13140	18770	18821.67	21.38	-6380	-34882	19036	18902	18796	18662	18556	18970	18730	230	5630	200	14640	10	1	115041225	21605	11.54	1.38	12	0.14	1628.00	13641.00	20600	20231226	-8.83	16400	20240805	14.51	19570	-4.04	20240510	16400	14.51	20240805	20600	-8.83	20231226	16400	14.51	20240805	0.13	N	030000	200	230 억	24595247	N	N	1423	N	N
46	20241223	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	70	2	0.37	2232279500	118539	32.98	18900	18900	18690	24400	13140	18770	18831.60	21.38	-6380	-25106	19036	18902	18796	18662	18556	18970	18730	230	5630	200	14640	10	1	115041225	21674	11.57	1.38	12	0.10	1628.00	13641.00	20600	20231226	-8.54	16400	20240805	14.88	19570	-3.73	20240510	16400	14.88	20240805	20600	-8.54	20231226	16400	14.88	20240805	0.13	N	030000	200	230 억	24595247	N	N	1423	N	N
47	20241223	110407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18860	90	2	0.48	1486516220	78922	21.96	18900	18900	18690	24400	13140	18770	18835.26	21.38	-6380	-12615	19036	18902	18796	18662	18556	18970	18730	230	5630	200	14640	10	1	115041225	21697	11.58	1.38	12	0.07	1628.00	13641.00	20600	20231226	-8.45	16400	20240805	15.00	19570	-3.63	20240510	16400	15.00	20240805	20600	-8.45	20231226	16400	15.00	20240805	0.13	N	030000	200	230 억	24595247	N	N	1423	N	N
48	20241223	100405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	70	2	0.37	806949950	42891	11.93	18900	18900	18690	24400	13140	18770	18813.97	21.38	-6380	-5958	19036	18902	18796	18662	18556	18970	18730	230	5630	200	14640	10	1	115041225	21674	11.57	1.38	12	0.04	1628.00	13641.00	20600	20231226	-8.54	16400	20240805	14.88	19570	-3.73	20240510	16400	14.88	20240805	20600	-8.54	20231226	16400	14.88	20240805	0.13	N	030000	200	230 억	24595247	N	N	1423	N	N
49	20241223	090408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	10	2	0.05	85402850	4534	1.26	18900	18900	18780	24400	13140	18770	18836.09	21.38	-6380	-1872	19036	18902	18796	18662	18556	18970	18730	230	5630	200	14640	10	1	115041225	21605	11.54	1.38	12	0.00	1628.00	13641.00	20600	20231226	-8.83	16400	20240805	14.51	19570	-4.04	20240510	16400	14.51	20240805	20600	-8.83	20231226	16400	14.51	20240805	0.13	N	030000	200	230 억	24595247	N	N	1423	N	N
50	20241220	160405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	-20	5	-0.11	6752219970	358818	136.52	18720	18930	18690	24400	13160	18790	18817.95	21.59	0	-107628	19150	18970	18830	18650	18510	18950	18630	230	5610	200	14650	10	1	115041225	21593	11.53	1.38	12	0.31	1628.00	13641.00	20600	20231226	-8.88	16400	20240805	14.45	19570	-4.09	20240510	16400	14.45	20240805	20600	-8.88	20231226	16400	14.45	20240805	0.13	N	030000	200	230 억	24842066	N	N	1423	N	N
51	20241220	150406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	-40	5	-0.21	5259411950	279263	106.25	18720	18930	18690	24400	13160	18790	18833.19	21.59	0	-94069	19150	18970	18830	18650	18510	18950	18630	230	5610	200	14650	10	1	115041225	21570	11.52	1.37	12	0.24	1628.00	13641.00	20600	20231226	-8.98	16400	20240805	14.33	19570	-4.19	20240510	16400	14.33	20240805	20600	-8.98	20231226	16400	14.33	20240805	0.13	N	030000	200	230 억	24842066	N	N	264	N	N
52	20241220	140406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18820	30	2	0.16	4176329400	221674	84.34	18720	18930	18690	24400	13160	18790	18839.96	21.59	0	-70334	19150	18970	18830	18650	18510	18950	18630	230	5610	200	14650	10	1	115041225	21651	11.56	1.38	12	0.19	1628.00	13641.00	20600	20231226	-8.64	16400	20240805	14.76	19570	-3.83	20240510	16400	14.76	20240805	20600	-8.64	20231226	16400	14.76	20240805	0.13	N	030000	200	230 억	24842066	N	N	264	N	N
53	20241220	130405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18890	100	2	0.53	3374985040	179100	68.14	18720	18930	18690	24400	13160	18790	18844.14	21.59	0	-53581	19150	18970	18830	18650	18510	18950	18630	230	5610	200	14650	10	1	115041225	21731	11.60	1.38	12	0.16	1628.00	13641.00	20600	20231226	-8.30	16400	20240805	15.18	19570	-3.47	20240510	16400	15.18	20240805	20600	-8.30	20231226	16400	15.18	20240805	0.13	N	030000	200	230 억	24842066	N	N	264	N	N
54	20241220	120405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	50	2	0.27	2640559730	140190	53.34	18720	18930	18690	24400	13160	18790	18835.58	21.59	0	-30751	19150	18970	18830	18650	18510	18950	18630	230	5610	200	14650	10	1	115041225	21674	11.57	1.38	12	0.12	1628.00	13641.00	20600	20231226	-8.54	16400	20240805	14.88	19570	-3.73	20240510	16400	14.88	20240805	20600	-8.54	20231226	16400	14.88	20240805	0.13	N	030000	200	230 억	24842066	N	N	264	N	N
55	20241220	110404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18890	100	2	0.53	1762152410	93666	35.64	18720	18910	18690	24400	13160	18790	18813.15	21.59	0	-11848	19150	18970	18830	18650	18510	18950	18630	230	5610	200	14650	10	1	115041225	21731	11.60	1.38	12	0.08	1628.00	13641.00	20600	20231226	-8.30	16400	20240805	15.18	19570	-3.47	20240510	16400	15.18	20240805	20600	-8.30	20231226	16400	15.18	20240805	0.13	N	030000	200	230 억	24842066	N	N	264	N	N
56	20241220	100405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18880	90	2	0.48	1069025860	56928	21.66	18720	18890	18690	24400	13160	18790	18778.56	21.59	0	149	19150	18970	18830	18650	18510	18950	18630	230	5610	200	14650	10	1	115041225	21720	11.60	1.38	12	0.05	1628.00	13641.00	20600	20231226	-8.35	16400	20240805	15.12	19570	-3.53	20240510	16400	15.12	20240805	20600	-8.35	20231226	16400	15.12	20240805	0.13	N	030000	200	230 억	24842066	N	N	264	N	N
57	20241220	090406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	-40	5	-0.21	104875970	5599	2.13	18720	18780	18720	24400	13160	18790	18731.20	21.59	0	-2681	19150	18970	18830	18650	18510	18950	18630	230	5610	200	14650	10	1	115041225	21570	11.52	1.37	12	0.00	1628.00	13641.00	20600	20231226	-8.98	16400	20240805	14.33	19570	-4.19	20240510	16400	14.33	20240805	20600	-8.98	20231226	16400	14.33	20240805	0.13	N	030000	200	230 억	24842066	N	N	264	N	N
58	20241219	160406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	-200	5	-1.05	4954190740	262528	97.69	18790	19010	18690	24650	13300	18990	18871.21	21.64	0	-81789	19256	19122	18946	18812	18636	19035	18725	230	5660	200	14810	10	1	115041225	21616	11.54	1.38	12	0.23	1628.00	13641.00	20600	20231226	-8.79	16400	20240805	14.57	19570	-3.99	20240510	16400	14.57	20240805	20600	-8.79	20231226	16400	14.57	20240805	0.14	N	030000	200	230 억	24895612	N	N	264	N	N
59	20241219	150403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18810	-180	5	-0.95	4181066440	221391	82.38	18790	19010	18690	24650	13300	18990	18885.44	21.64	0	-64163	19256	19122	18946	18812	18636	19035	18725	230	5660	200	14810	10	1	115041225	21639	11.55	1.38	12	0.19	1628.00	13641.00	20600	20231226	-8.69	16400	20240805	14.70	19570	-3.88	20240510	16400	14.70	20240805	20600	-8.69	20231226	16400	14.70	20240805	0.14	N	030000	200	230 억	24895612	N	N	4639	N	N
60	20241219	140405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18910	-80	5	-0.42	2946354090	155817	57.98	18790	19010	18690	24650	13300	18990	18909.07	21.64	0	-36335	19256	19122	18946	18812	18636	19035	18725	230	5660	200	14810	10	1	115041225	21754	11.62	1.39	12	0.14	1628.00	13641.00	20600	20231226	-8.20	16400	20240805	15.30	19570	-3.37	20240510	16400	15.30	20240805	20600	-8.20	20231226	16400	15.30	20240805	0.14	N	030000	200	230 억	24895612	N	N	4639	N	N
61	20241219	130404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18910	-80	5	-0.42	2386990970	126249	46.98	18790	19010	18690	24650	13300	18990	18907.01	21.64	0	-19319	19256	19122	18946	18812	18636	19035	18725	230	5660	200	14810	10	1	115041225	21754	11.62	1.39	12	0.11	1628.00	13641.00	20600	20231226	-8.20	16400	20240805	15.30	19570	-3.37	20240510	16400	15.30	20240805	20600	-8.20	20231226	16400	15.30	20240805	0.14	N	030000	200	230 억	24895612	N	N	4639	N	N
62	20241219	120405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18940	-50	5	-0.26	1971934230	104327	38.82	18790	19010	18690	24650	13300	18990	18901.48	21.64	0	-8784	19256	19122	18946	18812	18636	19035	18725	230	5660	200	14810	10	1	115041225	21789	11.63	1.39	12	0.09	1628.00	13641.00	20600	20231226	-8.06	16400	20240805	15.49	19570	-3.22	20240510	16400	15.49	20240805	20600	-8.06	20231226	16400	15.49	20240805	0.14	N	030000	200	230 억	24895612	N	N	4639	N	N
63	20241219	110404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18980	-10	5	-0.05	1531108830	81059	30.16	18790	19010	18690	24650	13300	18990	18888.82	21.64	0	1248	19256	19122	18946	18812	18636	19035	18725	230	5660	200	14810	10	1	115041225	21835	11.66	1.39	12	0.07	1628.00	13641.00	20600	20231226	-7.86	16400	20240805	15.73	19570	-3.01	20240510	16400	15.73	20240805	20600	-7.86	20231226	16400	15.73	20240805	0.14	N	030000	200	230 억	24895612	N	N	4639	N	N
64	20241219	100400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	-70	5	-0.37	1033953690	54844	20.41	18790	18960	18690	24650	13300	18990	18852.63	21.64	0	5839	19256	19122	18946	18812	18636	19035	18725	230	5660	200	14810	10	1	115041225	21766	11.62	1.39	12	0.05	1628.00	13641.00	20600	20231226	-8.16	16400	20240805	15.37	19570	-3.32	20240510	16400	15.37	20240805	20600	-8.16	20231226	16400	15.37	20240805	0.14	N	030000	200	230 억	24895612	N	N	4639	N	N
65	20241219	090405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18890	-100	5	-0.53	394187590	20991	7.81	18790	18900	18690	24650	13300	18990	18778.89	21.64	0	6315	19256	19122	18946	18812	18636	19035	18725	230	5660	200	14810	10	1	115041225	21731	11.60	1.38	12	0.02	1628.00	13641.00	20600	20231226	-8.30	16400	20240805	15.18	19570	-3.47	20240510	16400	15.18	20240805	20600	-8.30	20231226	16400	15.18	20240805	0.14	N	030000	200	230 억	24895612	N	N	4639	N	N
66	20241218	160403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18990	-20	5	-0.11	5071336340	267713	26.42	19020	19080	18770	24700	13310	19010	18943.18	21.75	0	-37023	19603	19306	18833	18536	18063	19455	18685	230	5690	200	14820	10	1	115041225	21846	11.66	1.39	12	0.23	1628.00	13641.00	20600	20231226	-7.82	16400	20240805	15.79	19570	-2.96	20240510	16400	15.79	20240805	20600	-7.82	20231226	16400	15.79	20240805	0.12	N	030000	200	230 억	25018184	N	N	4639	N	N
67	20241218	150404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19060	50	2	0.26	4245919640	224384	22.15	19020	19070	18770	24700	13310	19010	18922.56	21.75	0	-40124	19603	19306	18833	18536	18063	19455	18685	230	5690	200	14820	10	1	115041225	21927	11.71	1.40	12	0.20	1628.00	13641.00	20600	20231226	-7.48	16400	20240805	16.22	19570	-2.61	20240510	16400	16.22	20240805	20600	-7.48	20231226	16400	16.22	20240805	0.12	N	030000	200	230 억	25018184	N	N	3152	N	N
68	20241218	140403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	-90	5	-0.47	2498128640	132447	13.07	19020	19050	18770	24700	13310	19010	18861.35	21.75	0	-43040	19603	19306	18833	18536	18063	19455	18685	230	5690	200	14820	10	1	115041225	21766	11.62	1.39	12	0.12	1628.00	13641.00	20600	20231226	-8.16	16400	20240805	15.37	19570	-3.32	20240510	16400	15.37	20240805	20600	-8.16	20231226	16400	15.37	20240805	0.12	N	030000	200	230 억	25018184	N	N	3152	N	N
69	20241218	130404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	-140	5	-0.74	1898409570	100678	9.94	19020	19050	18770	24700	13310	19010	18856.25	21.75	0	-30527	19603	19306	18833	18536	18063	19455	18685	230	5690	200	14820	10	1	115041225	21708	11.59	1.38	12	0.09	1628.00	13641.00	20600	20231226	-8.40	16400	20240805	15.06	19570	-3.58	20240510	16400	15.06	20240805	20600	-8.40	20231226	16400	15.06	20240805	0.12	N	030000	200	230 억	25018184	N	N	3152	N	N
70	20241218	120404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18880	-130	5	-0.68	1530094580	81174	8.01	19020	19050	18770	24700	13310	19010	18849.56	21.75	0	-24388	19603	19306	18833	18536	18063	19455	18685	230	5690	200	14820	10	1	115041225	21720	11.60	1.38	12	0.07	1628.00	13641.00	20600	20231226	-8.35	16400	20240805	15.12	19570	-3.53	20240510	16400	15.12	20240805	20600	-8.35	20231226	16400	15.12	20240805	0.12	N	030000	200	230 억	25018184	N	N	3152	N	N
71	20241218	110404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	-140	5	-0.74	1204351770	63921	6.31	19020	19050	18770	24700	13310	19010	18841.25	21.75	0	-18810	19603	19306	18833	18536	18063	19455	18685	230	5690	200	14820	10	1	115041225	21708	11.59	1.38	12	0.06	1628.00	13641.00	20600	20231226	-8.40	16400	20240805	15.06	19570	-3.58	20240510	16400	15.06	20240805	20600	-8.40	20231226	16400	15.06	20240805	0.12	N	030000	200	230 억	25018184	N	N	3152	N	N
72	20241218	100404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18810	-200	5	-1.05	847649220	44980	4.44	19020	19050	18770	24700	13310	19010	18845.02	21.75	0	-12108	19603	19306	18833	18536	18063	19455	18685	230	5690	200	14820	10	1	115041225	21639	11.55	1.38	12	0.04	1628.00	13641.00	20600	20231226	-8.69	16400	20240805	14.70	19570	-3.88	20240510	16400	14.70	20240805	20600	-8.69	20231226	16400	14.70	20240805	0.12	N	030000	200	230 억	25018184	N	N	3152	N	N
73	20241218	090405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18970	-40	5	-0.21	190022140	10040	0.99	19020	19050	18780	24700	13310	19010	18926.51	21.75	0	-2773	19603	19306	18833	18536	18063	19455	18685	230	5690	200	14820	10	1	115041225	21823	11.65	1.39	12	0.01	1628.00	13641.00	20600	20231226	-7.91	16400	20240805	15.67	19570	-3.07	20240510	16400	15.67	20240805	20600	-7.91	20231226	16400	15.67	20240805	0.12	N	030000	200	230 억	25018184	N	N	3152	N	N
74	20241217	160401	55	30.00	KOSPI200		N	N	N	Y	40	N	19010	660	2	3.60	19162008070	1011278	431.84	18450	19130	18360	23850	12850	18350	18948.25	21.73	0	348210	18743	18546	18443	18246	18143	18495	18195	230	5500	200	14310	10	1	115041225	21869	11.68	1.39	12	0.88	1628.00	13641.00	20600	20231226	-7.72	16400	20240805	15.91	19570	-2.86	20240510	16400	15.91	20240805	20600	-7.72	20231226	16400	15.91	20240805	0.13	N	030000	200	230 억	24993922	N	N	3152	N	N
75	20241217	150403	55	30.00	KOSPI200		N	N	N	Y	40	N	19080	730	2	3.98	17546497050	926338	395.57	18450	19130	18360	23850	12850	18350	18941.79	21.73	0	325870	18743	18546	18443	18246	18143	18495	18195	230	5500	200	14310	10	1	115041225	21950	11.72	1.40	12	0.81	1628.00	13641.00	20600	20231226	-7.38	16400	20240805	16.34	19570	-2.50	20240510	16400	16.34	20240805	20600	-7.38	20231226	16400	16.34	20240805	0.13	N	030000	200	230 억	24993922	N	N	1000	N	N
76	20241217	140405	55	30.00	KOSPI200		N	N	N	Y	40	N	19080	730	2	3.98	13478511880	712865	304.41	18450	19130	18360	23850	12850	18350	18907.52	21.73	0	280274	18743	18546	18443	18246	18143	18495	18195	230	5500	200	14310	10	1	115041225	21950	11.72	1.40	12	0.62	1628.00	13641.00	20600	20231226	-7.38	16400	20240805	16.34	19570	-2.50	20240510	16400	16.34	20240805	20600	-7.38	20231226	16400	16.34	20240805	0.13	N	030000	200	230 억	24993922	N	N	1000	N	N
77	20241217	130356	55	30.00	KOSPI200		N	N	N	Y	40	N	19090	740	2	4.03	10305319470	546483	233.36	18450	19130	18360	23850	12850	18350	18857.53	21.73	0	240921	18743	18546	18443	18246	18143	18495	18195	230	5500	200	14310	10	1	115041225	21961	11.73	1.40	12	0.48	1628.00	13641.00	20600	20231226	-7.33	16400	20240805	16.40	19570	-2.45	20240510	16400	16.40	20240805	20600	-7.33	20231226	16400	16.40	20240805	0.13	N	030000	200	230 억	24993922	N	N	1000	N	N
78	20241217	120402	55	30.00	KOSPI200		N	N	N	Y	40	N	18960	610	2	3.32	6985183520	372120	158.90	18450	18990	18360	23850	12850	18350	18771.32	21.73	0	191900	18743	18546	18443	18246	18143	18495	18195	230	5500	200	14310	10	1	115041225	21812	11.65	1.39	12	0.32	1628.00	13641.00	20600	20231226	-7.96	16400	20240805	15.61	19570	-3.12	20240510	16400	15.61	20240805	20600	-7.96	20231226	16400	15.61	20240805	0.13	N	030000	200	230 억	24993922	N	N	1000	N	N
79	20241217	110402	55	30.00	KOSPI200		N	N	N	Y	40	N	18830	480	2	2.62	3720154880	199356	85.13	18450	18840	18360	23850	12850	18350	18660.86	21.73	0	100943	18743	18546	18443	18246	18143	18495	18195	230	5500	200	14310	10	1	115041225	21662	11.57	1.38	12	0.17	1628.00	13641.00	20600	20231226	-8.59	16400	20240805	14.82	19570	-3.78	20240510	16400	14.82	20240805	20600	-8.59	20231226	16400	14.82	20240805	0.13	N	030000	200	230 억	24993922	N	N	1000	N	N
80	20241217	100355	55	30.00	KOSPI200		N	N	N	Y	40	N	18560	210	2	1.14	1222284490	66128	28.24	18450	18570	18360	23850	12850	18350	18483.62	21.73	0	33892	18743	18546	18443	18246	18143	18495	18195	230	5500	200	14310	10	1	115041225	21352	11.40	1.36	12	0.06	1628.00	13641.00	20600	20231226	-9.90	16400	20240805	13.17	19570	-5.16	20240510	16400	13.17	20240805	20600	-9.90	20231226	16400	13.17	20240805	0.13	N	030000	200	230 억	24993922	N	N	1000	N	N
81	20241217	090402	55	30.00	KOSPI200		N	N	N	Y	40	N	18380	30	2	0.16	111300550	6043	2.58	18450	18450	18370	23850	12850	18350	18418.11	21.73	0	-132	18743	18546	18443	18246	18143	18495	18195	230	5500	200	14310	10	1	115041225	21145	11.29	1.35	12	0.01	1628.00	13641.00	20600	20231226	-10.78	16400	20240805	12.07	19570	-6.08	20240510	16400	12.07	20240805	20600	-10.78	20231226	16400	12.07	20240805	0.13	N	030000	200	230 억	24993922	N	N	1000	N	N
82	20241216	160401	55	30.00	KOSPI200		N	N	N	Y	40	N	18350	-280	5	-1.50	4047208410	219167	57.10	18610	18640	18340	24200	13050	18630	18466.43	21.75	0	-23379	18923	18776	18483	18336	18043	18850	18410	230	5570	200	14530	10	1	115041225	21110	11.27	1.35	12	0.19	1628.00	13641.00	20600	20231226	-10.92	16400	20240805	11.89	19570	-6.23	20240510	16400	11.89	20240805	20600	-10.92	20231226	16400	11.89	20240805	0.14	N	030000	200	230 억	25021469	N	N	1000	N	N
83	20241216	150402	55	30.00	KOSPI200		N	N	N	Y	40	N	18370	-260	5	-1.40	3600006380	194803	50.75	18610	18640	18370	24200	13050	18630	18480.23	21.75	0	-20063	18923	18776	18483	18336	18043	18850	18410	230	5570	200	14530	10	1	115041225	21133	11.28	1.35	12	0.17	1628.00	13641.00	20600	20231226	-10.83	16400	20240805	12.01	19570	-6.13	20240510	16400	12.01	20240805	20600	-10.83	20231226	16400	12.01	20240805	0.14	N	030000	200	230 억	25021469	N	N	3197	N	N
84	20241216	140401	55	30.00	KOSPI200		N	N	N	Y	40	N	18410	-220	5	-1.18	2845096940	153762	40.06	18610	18640	18400	24200	13050	18630	18503.24	21.75	0	-16469	18923	18776	18483	18336	18043	18850	18410	230	5570	200	14530	10	1	115041225	21179	11.31	1.35	12	0.13	1628.00	13641.00	20600	20231226	-10.63	16400	20240805	12.26	19570	-5.93	20240510	16400	12.26	20240805	20600	-10.63	20231226	16400	12.26	20240805	0.14	N	030000	200	230 억	25021469	N	N	3197	N	N
85	20241216	130403	55	30.00	KOSPI200		N	N	N	Y	40	N	18480	-150	5	-0.81	2326510210	125647	32.73	18610	18640	18450	24200	13050	18630	18516.23	21.75	0	-10713	18923	18776	18483	18336	18043	18850	18410	230	5570	200	14530	10	1	115041225	21260	11.35	1.35	12	0.11	1628.00	13641.00	20600	20231226	-10.29	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20600	-10.29	20231226	16400	12.68	20240805	0.14	N	030000	200	230 억	25021469	N	N	3197	N	N
86	20241216	120403	55	30.00	KOSPI200		N	N	N	Y	40	N	18480	-150	5	-0.81	1554361070	83875	21.85	18610	18640	18470	24200	13050	18630	18531.86	21.75	0	-8210	18923	18776	18483	18336	18043	18850	18410	230	5570	200	14530	10	1	115041225	21260	11.35	1.35	12	0.07	1628.00	13641.00	20600	20231226	-10.29	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20600	-10.29	20231226	16400	12.68	20240805	0.14	N	030000	200	230 억	25021469	N	N	3197	N	N
87	20241216	110402	55	30.00	KOSPI200		N	N	N	Y	40	N	18530	-100	5	-0.54	1104142900	59542	15.51	18610	18640	18470	24200	13050	18630	18543.92	21.75	0	-4105	18923	18776	18483	18336	18043	18850	18410	230	5570	200	14530	10	1	115041225	21317	11.38	1.36	12	0.05	1628.00	13641.00	20600	20231226	-10.05	16400	20240805	12.99	19570	-5.31	20240510	16400	12.99	20240805	20600	-10.05	20231226	16400	12.99	20240805	0.14	N	030000	200	230 억	25021469	N	N	3197	N	N
88	20241216	100403	55	30.00	KOSPI200		N	N	N	Y	40	N	18500	-130	5	-0.70	684871670	36900	9.61	18610	18640	18470	24200	13050	18630	18560.19	21.75	0	-6263	18923	18776	18483	18336	18043	18850	18410	230	5570	200	14530	10	1	115041225	21283	11.36	1.36	12	0.03	1628.00	13641.00	20600	20231226	-10.19	16400	20240805	12.80	19570	-5.47	20240510	16400	12.80	20240805	20600	-10.19	20231226	16400	12.80	20240805	0.14	N	030000	200	230 억	25021469	N	N	3197	N	N
89	20241216	090403	55	30.00	KOSPI200		N	N	N	Y	40	N	18630	0	3	0.00	109281510	5870	1.53	18610	18640	18600	24200	13050	18630	18616.93	21.75	0	-294	18923	18776	18483	18336	18043	18850	18410	230	5570	200	14530	10	1	115041225	21432	11.44	1.37	12	0.01	1628.00	13641.00	20600	20231226	-9.56	16400	20240805	13.60	19570	-4.80	20240510	16400	13.60	20240805	20600	-9.56	20231226	16400	13.60	20240805	0.14	N	030000	200	230 억	25021469	N	N	3197	N	N
90	20241213	160356	55	30.00	KOSPI200		N	N	N	Y	40	N	18630	440	2	2.42	7096728020	383374	114.47	18190	18630	18190	23600	12740	18190	18511.13	21.59	0	231857	18423	18306	18233	18116	18043	18270	18080	230	5410	200	14180	10	1	115041225	21432	11.44	1.37	12	0.33	1628.00	13641.00	20600	20231226	-9.56	16400	20240805	13.60	19570	-4.80	20240510	16400	13.60	20240805	20600	-9.56	20231226	16400	13.60	20240805	0.15	N	030000	200	230 억	24837301	N	N	3116	N	N
91	20241213	150401	55	30.00	KOSPI200		N	N	N	Y	40	N	18600	410	2	2.25	5931308900	320783	95.78	18190	18610	18190	23600	12740	18190	18490.10	21.59	0	186650	18423	18306	18233	18116	18043	18270	18080	230	5410	200	14180	10	1	115041225	21398	11.43	1.36	12	0.28	1628.00	13641.00	20600	20231226	-9.71	16400	20240805	13.41	19570	-4.96	20240510	16400	13.41	20240805	20600	-9.71	20231226	16400	13.41	20240805	0.15	N	030000	200	230 억	24837301	N	N	2698	N	N
92	20241213	140402	55	30.00	KOSPI200		N	N	N	Y	40	N	18550	360	2	1.98	4820201170	260974	77.92	18190	18590	18190	23600	12740	18190	18470.04	21.59	0	148931	18423	18306	18233	18116	18043	18270	18080	230	5410	200	14180	10	1	115041225	21340	11.39	1.36	12	0.23	1628.00	13641.00	20600	20231226	-9.95	16400	20240805	13.11	19570	-5.21	20240510	16400	13.11	20240805	20600	-9.95	20231226	16400	13.11	20240805	0.15	N	030000	200	230 억	24837301	N	N	2698	N	N
93	20241213	130402	55	30.00	KOSPI200		N	N	N	Y	40	N	18560	370	2	2.03	4121167260	223261	66.66	18190	18590	18190	23600	12740	18190	18458.97	21.59	0	127945	18423	18306	18233	18116	18043	18270	18080	230	5410	200	14180	10	1	115041225	21352	11.40	1.36	12	0.19	1628.00	13641.00	20600	20231226	-9.90	16400	20240805	13.17	19570	-5.16	20240510	16400	13.17	20240805	20600	-9.90	20231226	16400	13.17	20240805	0.15	N	030000	200	230 억	24837301	N	N	2698	N	N
94	20241213	120402	55	30.00	KOSPI200		N	N	N	Y	40	N	18570	380	2	2.09	3475624560	188483	56.28	18190	18590	18190	23600	12740	18190	18439.99	21.59	0	106306	18423	18306	18233	18116	18043	18270	18080	230	5410	200	14180	10	1	115041225	21363	11.41	1.36	12	0.16	1628.00	13641.00	20600	20231226	-9.85	16400	20240805	13.23	19570	-5.11	20240510	16400	13.23	20240805	20600	-9.85	20231226	16400	13.23	20240805	0.15	N	030000	200	230 억	24837301	N	N	2698	N	N
95	20241213	110401	55	30.00	KOSPI200		N	N	N	Y	40	N	18480	290	2	1.59	2171414430	118087	35.26	18190	18480	18190	23600	12740	18190	18388.26	21.59	0	75409	18423	18306	18233	18116	18043	18270	18080	230	5410	200	14180	10	1	115041225	21260	11.35	1.35	12	0.10	1628.00	13641.00	20600	20231226	-10.29	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20600	-10.29	20231226	16400	12.68	20240805	0.15	N	030000	200	230 억	24837301	N	N	2698	N	N
96	20241213	100401	55	30.00	KOSPI200		N	N	N	Y	40	N	18430	240	2	1.32	1152675550	62797	18.75	18190	18430	18190	23600	12740	18190	18355.58	21.59	0	37779	18423	18306	18233	18116	18043	18270	18080	230	5410	200	14180	10	1	115041225	21202	11.32	1.35	12	0.05	1628.00	13641.00	20600	20231226	-10.53	16400	20240805	12.38	19570	-5.83	20240510	16400	12.38	20240805	20600	-10.53	20231226	16400	12.38	20240805	0.15	N	030000	200	230 억	24837301	N	N	2698	N	N
97	20241213	090401	55	30.00	KOSPI200		N	N	N	Y	40	N	18370	180	2	0.99	251880410	13750	4.11	18190	18380	18190	23600	12740	18190	18318.58	21.59	0	8566	18423	18306	18233	18116	18043	18270	18080	230	5410	200	14180	10	1	115041225	21133	11.28	1.35	12	0.01	1628.00	13641.00	20600	20231226	-10.83	16400	20240805	12.01	19570	-6.13	20240510	16400	12.01	20240805	20600	-10.83	20231226	16400	12.01	20240805	0.15	N	030000	200	230 억	24837301	N	N	2698	N	N
98	20241212	160407	55	30.00	KOSPI200		N	N	N	Y	40	N	18190	-90	5	-0.49	6092577470	334411	127.45	18280	18350	18160	23750	12800	18280	18218.86	21.58	0	49202	18606	18442	18126	17962	17646	18525	18045	230	5470	200	14250	10	1	115041225	20926	11.17	1.33	12	0.29	1628.00	13641.00	20600	20231226	-11.70	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20600	-11.70	20231226	16400	10.91	20240805	0.13	N	030000	200	230 억	24823815	N	N	2664	N	N
99	20241212	150400	55	30.00	KOSPI200		N	N	N	Y	40	N	18190	-90	5	-0.49	2641232960	144701	55.15	18280	18350	18160	23750	12800	18280	18253.04	21.58	0	-21287	18606	18442	18126	17962	17646	18525	18045	230	5470	200	14250	10	1	115041225	20926	11.17	1.33	12	0.13	1628.00	13641.00	20600	20231226	-11.70	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20600	-11.70	20231226	16400	10.91	20240805	0.13	N	030000	200	230 억	24823815	N	N	269	N	N
100	20241212	140359	55	30.00	KOSPI200		N	N	N	Y	40	N	18200	-80	5	-0.44	2018246720	110466	42.10	18280	18350	18160	23750	12800	18280	18270.30	21.58	0	-10640	18606	18442	18126	17962	17646	18525	18045	230	5470	200	14250	10	1	115041225	20938	11.18	1.33	12	0.10	1628.00	13641.00	20600	20231226	-11.65	16400	20240805	10.98	19570	-7.00	20240510	16400	10.98	20240805	20600	-11.65	20231226	16400	10.98	20240805	0.13	N	030000	200	230 억	24823815	N	N	269	N	N
101	20241212	130358	55	30.00	KOSPI200		N	N	N	Y	40	N	18220	-60	5	-0.33	1674513390	91576	34.90	18280	18350	18210	23750	12800	18280	18285.50	21.58	0	-2582	18606	18442	18126	17962	17646	18525	18045	230	5470	200	14250	10	1	115041225	20961	11.19	1.34	12	0.08	1628.00	13641.00	20600	20231226	-11.55	16400	20240805	11.10	19570	-6.90	20240510	16400	11.10	20240805	20600	-11.55	20231226	16400	11.10	20240805	0.13	N	030000	200	230 억	24823815	N	N	269	N	N
102	20241212	120357	55	30.00	KOSPI200		N	N	N	Y	40	N	18230	-50	5	-0.27	1391818110	76075	28.99	18280	18350	18210	23750	12800	18280	18295.34	21.58	0	1515	18606	18442	18126	17962	17646	18525	18045	230	5470	200	14250	10	1	115041225	20972	11.20	1.34	12	0.07	1628.00	13641.00	20600	20231226	-11.50	16400	20240805	11.16	19570	-6.85	20240510	16400	11.16	20240805	20600	-11.50	20231226	16400	11.16	20240805	0.13	N	030000	200	230 억	24823815	N	N	269	N	N
103	20241212	110357	55	30.00	KOSPI200		N	N	N	Y	40	N	18290	10	2	0.05	1118416230	61101	23.29	18280	18350	18230	23750	12800	18280	18304.39	21.58	0	4988	18606	18442	18126	17962	17646	18525	18045	230	5470	200	14250	10	1	115041225	21041	11.23	1.34	12	0.05	1628.00	13641.00	20600	20231226	-11.21	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20600	-11.21	20231226	16400	11.52	20240805	0.13	N	030000	200	230 억	24823815	N	N	269	N	N
104	20241212	100356	55	30.00	KOSPI200		N	N	N	Y	40	N	18300	20	2	0.11	494512000	27034	10.30	18280	18330	18230	23750	12800	18280	18292.22	21.58	0	1663	18606	18442	18126	17962	17646	18525	18045	230	5470	200	14250	10	1	115041225	21053	11.24	1.34	12	0.02	1628.00	13641.00	20600	20231226	-11.17	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20600	-11.17	20231226	16400	11.59	20240805	0.13	N	030000	200	230 억	24823815	N	N	269	N	N
105	20241212	090359	55	30.00	KOSPI200		N	N	N	Y	40	N	18270	-10	5	-0.05	44230140	2420	0.92	18280	18300	18260	23750	12800	18280	18276.92	21.58	0	619	18606	18442	18126	17962	17646	18525	18045	230	5470	200	14250	10	1	115041225	21018	11.22	1.34	12	0.00	1628.00	13641.00	20600	20231226	-11.31	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20600	-11.31	20231226	16400	11.40	20240805	0.13	N	030000	200	230 억	24823815	N	N	269	N	N
106	20241211	160357	55	30.00	KOSPI200		N	N	N	Y	40	N	18280	450	2	2.52	4580545820	252285	86.54	17810	18290	17810	23150	12490	17830	18155.91	21.55	0	68078	18076	17952	17866	17742	17656	17910	17700	230	5320	200	13900	10	1	115041225	21030	11.23	1.34	12	0.22	1628.00	13641.00	20600	20231226	-11.26	16400	20240805	11.46	19570	-6.59	20240510	16400	11.46	20240805	20600	-11.26	20231226	16400	11.46	20240805	0.13	N	030000	200	230 억	24785849	N	N	269	N	N
107	20241211	150308	55	30.00	KOSPI200		N	N	N	Y	40	N	18260	430	2	2.41	3628806430	200186	68.67	17810	18270	17810	23150	12490	17830	18127.17	21.55	0	58768	18076	17952	17866	17742	17656	17910	17700	230	5320	200	13900	10	1	115041225	21007	11.22	1.34	12	0.17	1628.00	13641.00	20600	20231226	-11.36	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20600	-11.36	20231226	16400	11.34	20240805	0.13	N	030000	200	230 억	24785849	N	N	787	N	N
108	20241211	140358	55	30.00	KOSPI200		N	N	N	Y	40	N	18140	310	2	1.74	2422159590	133884	45.93	17810	18180	17810	23150	12490	17830	18091.48	21.55	0	41975	18076	17952	17866	17742	17656	17910	17700	230	5320	200	13900	10	1	115041225	20868	11.14	1.33	12	0.12	1628.00	13641.00	20600	20231226	-11.94	16400	20240805	10.61	19570	-7.31	20240510	16400	10.61	20240805	20600	-11.94	20231226	16400	10.61	20240805	0.13	N	030000	200	230 억	24785849	N	N	787	N	N
109	20241211	130400	55	30.00	KOSPI200		N	N	N	Y	40	N	18120	290	2	1.63	2116240800	117001	40.14	17810	18180	17810	23150	12490	17830	18087.37	21.55	0	38679	18076	17952	17866	17742	17656	17910	17700	230	5320	200	13900	10	1	115041225	20845	11.13	1.33	12	0.10	1628.00	13641.00	20600	20231226	-12.04	16400	20240805	10.49	19570	-7.41	20240510	16400	10.49	20240805	20600	-12.04	20231226	16400	10.49	20240805	0.13	N	030000	200	230 억	24785849	N	N	787	N	N
110	20241211	120401	55	30.00	KOSPI200		N	N	N	Y	40	N	18120	290	2	1.63	1858009290	102732	35.24	17810	18180	17810	23150	12490	17830	18085.98	21.55	0	37222	18076	17952	17866	17742	17656	17910	17700	230	5320	200	13900	10	1	115041225	20845	11.13	1.33	12	0.09	1628.00	13641.00	20600	20231226	-12.04	16400	20240805	10.49	19570	-7.41	20240510	16400	10.49	20240805	20600	-12.04	20231226	16400	10.49	20240805	0.13	N	030000	200	230 억	24785849	N	N	787	N	N
111	20241211	110359	55	30.00	KOSPI200		N	N	N	Y	40	N	18180	350	2	1.96	1436525440	79492	27.27	17810	18180	17810	23150	12490	17830	18071.32	21.55	0	40069	18076	17952	17866	17742	17656	17910	17700	230	5320	200	13900	10	1	115041225	20914	11.17	1.33	12	0.07	1628.00	13641.00	20600	20231226	-11.75	16400	20240805	10.85	19570	-7.10	20240510	16400	10.85	20240805	20600	-11.75	20231226	16400	10.85	20240805	0.13	N	030000	200	230 억	24785849	N	N	787	N	N
112	20241211	100359	55	30.00	KOSPI200		N	N	N	Y	40	N	18110	280	2	1.57	750438960	41674	14.30	17810	18130	17810	23150	12490	17830	18007.37	21.55	0	23795	18076	17952	17866	17742	17656	17910	17700	230	5320	200	13900	10	1	115041225	20834	11.12	1.33	12	0.04	1628.00	13641.00	20600	20231226	-12.09	16400	20240805	10.43	19570	-7.46	20240510	16400	10.43	20240805	20600	-12.09	20231226	16400	10.43	20240805	0.13	N	030000	200	230 억	24785849	N	N	787	N	N
113	20241211	090401	55	30.00	KOSPI200		N	N	N	Y	40	N	17920	90	2	0.50	42520250	2381	0.82	17810	17930	17810	23150	12490	17830	17858.15	21.55	0	630	18076	17952	17866	17742	17656	17910	17700	230	5320	200	13900	10	1	115041225	20615	11.01	1.31	12	0.00	1628.00	13641.00	20600	20231226	-13.01	16400	20240805	9.27	19570	-8.43	20240510	16400	9.27	20240805	20600	-13.01	20231226	16400	9.27	20240805	0.13	N	030000	200	230 억	24785849	N	N	787	N	N
114	20241210	160357	55	30.00	KOSPI200		N	N	N	Y	40	N	17830	130	2	0.73	5192550090	290952	99.30	17890	17990	17780	23000	12390	17700	17846.76	21.60	0	-34664	18126	17912	17786	17572	17446	17850	17510	230	5300	200	13800	10	1	115041225	20512	10.95	1.31	12	0.25	1628.00	13641.00	20600	20231226	-13.45	16400	20240805	8.72	19570	-8.89	20240510	16400	8.72	20240805	20600	-13.45	20231226	16400	8.72	20240805	0.16	N	030000	200	230 억	24847384	N	N	787	N	N
115	20241210	150357	55	30.00	KOSPI200		N	N	N	Y	40	N	17840	140	2	0.79	4499566510	252107	86.04	17890	17990	17780	23000	12390	17700	17847.84	21.60	0	-35881	18126	17912	17786	17572	17446	17850	17510	230	5300	200	13800	10	1	115041225	20523	10.96	1.31	12	0.22	1628.00	13641.00	20600	20231226	-13.40	16400	20240805	8.78	19570	-8.84	20240510	16400	8.78	20240805	20600	-13.40	20231226	16400	8.78	20240805	0.16	N	030000	200	230 억	24847384	N	N	3989	N	N
116	20241210	140357	55	30.00	KOSPI200		N	N	N	Y	40	N	17810	110	2	0.62	3706615600	207651	70.87	17890	17990	17780	23000	12390	17700	17850.22	21.60	0	-29629	18126	17912	17786	17572	17446	17850	17510	230	5300	200	13800	10	1	115041225	20489	10.94	1.31	12	0.18	1628.00	13641.00	20600	20231226	-13.54	16400	20240805	8.60	19570	-8.99	20240510	16400	8.60	20240805	20600	-13.54	20231226	16400	8.60	20240805	0.16	N	030000	200	230 억	24847384	N	N	3989	N	N
117	20241210	130356	55	30.00	KOSPI200		N	N	N	Y	40	N	17820	120	2	0.68	2976824340	166698	56.89	17890	17990	17780	23000	12390	17700	17857.59	21.60	0	-28522	18126	17912	17786	17572	17446	17850	17510	230	5300	200	13800	10	1	115041225	20500	10.95	1.31	12	0.14	1628.00	13641.00	20600	20231226	-13.50	16400	20240805	8.66	19570	-8.94	20240510	16400	8.66	20240805	20600	-13.50	20231226	16400	8.66	20240805	0.16	N	030000	200	230 억	24847384	N	N	3989	N	N
118	20241210	120357	55	30.00	KOSPI200		N	N	N	Y	40	N	17850	150	2	0.85	2399157880	134290	45.83	17890	17990	17780	23000	12390	17700	17865.50	21.60	0	-26748	18126	17912	17786	17572	17446	17850	17510	230	5300	200	13800	10	1	115041225	20535	10.96	1.31	12	0.12	1628.00	13641.00	20600	20231226	-13.35	16400	20240805	8.84	19570	-8.79	20240510	16400	8.84	20240805	20600	-13.35	20231226	16400	8.84	20240805	0.16	N	030000	200	230 억	24847384	N	N	3989	N	N
119	20241210	110356	55	30.00	KOSPI200		N	N	N	Y	40	N	17810	110	2	0.62	1789541660	100061	34.15	17890	17990	17780	23000	12390	17700	17884.51	21.60	0	-20927	18126	17912	17786	17572	17446	17850	17510	230	5300	200	13800	10	1	115041225	20489	10.94	1.31	12	0.09	1628.00	13641.00	20600	20231226	-13.54	16400	20240805	8.60	19570	-8.99	20240510	16400	8.60	20240805	20600	-13.54	20231226	16400	8.60	20240805	0.16	N	030000	200	230 억	24847384	N	N	3989	N	N
120	20241210	100356	55	30.00	KOSPI200		N	N	N	Y	40	N	17950	250	2	1.41	814482710	45401	15.49	17890	17990	17790	23000	12390	17700	17939.75	21.60	0	2880	18126	17912	17786	17572	17446	17850	17510	230	5300	200	13800	10	1	115041225	20650	11.03	1.32	12	0.04	1628.00	13641.00	20600	20231226	-12.86	16400	20240805	9.45	19570	-8.28	20240510	16400	9.45	20240805	20600	-12.86	20231226	16400	9.45	20240805	0.16	N	030000	200	230 억	24847384	N	N	3989	N	N
121	20241210	090359	55	30.00	KOSPI200		N	N	N	Y	40	N	17910	210	2	1.19	116731260	6523	2.23	17890	17920	17790	23000	12390	17700	17895.33	21.60	0	1888	18126	17912	17786	17572	17446	17850	17510	230	5300	200	13800	10	1	115041225	20604	11.00	1.31	12	0.01	1628.00	13641.00	20600	20231226	-13.06	16400	20240805	9.21	19570	-8.48	20240510	16400	9.21	20240805	20600	-13.06	20231226	16400	9.21	20240805	0.16	N	030000	200	230 억	24847384	N	N	3989	N	N
122	20241209	160355	55	30.00	KOSPI200		N	N	N	Y	40	N	17700	-340	5	-1.88	5203726030	292646	109.88	17930	18000	17660	23450	12630	18040	17781.71	21.65	0	-48830	18486	18262	18016	17792	17546	18140	17670	230	5410	200	14070	10	1	115041225	20362	10.87	1.30	12	0.25	1628.00	13641.00	20600	20231226	-14.08	16400	20240805	7.93	19570	-9.56	20240510	16400	7.93	20240805	20600	-14.08	20231226	16400	7.93	20240805	0.14	N	030000	200	230 억	24912168	N	N	3989	N	N
123	20241209	150357	55	30.00	KOSPI200		N	N	N	Y	40	N	17760	-280	5	-1.55	4554235980	256010	96.13	17930	18000	17660	23450	12630	18040	17789.29	21.65	0	-39981	18486	18262	18016	17792	17546	18140	17670	230	5410	200	14070	10	1	115041225	20431	10.91	1.30	12	0.22	1628.00	13641.00	20600	20231226	-13.79	16400	20240805	8.29	19570	-9.25	20240510	16400	8.29	20240805	20600	-13.79	20231226	16400	8.29	20240805	0.14	N	030000	200	230 억	24912168	N	N	2473	N	N
124	20241209	140356	55	30.00	KOSPI200		N	N	N	Y	40	N	17770	-270	5	-1.50	3865537680	217237	81.57	17930	18000	17660	23450	12630	18040	17794.10	21.65	0	-30561	18486	18262	18016	17792	17546	18140	17670	230	5410	200	14070	10	1	115041225	20443	10.92	1.30	12	0.19	1628.00	13641.00	20600	20231226	-13.74	16400	20240805	8.35	19570	-9.20	20240510	16400	8.35	20240805	20600	-13.74	20231226	16400	8.35	20240805	0.14	N	030000	200	230 억	24912168	N	N	2473	N	N
125	20241209	130357	55	30.00	KOSPI200		N	N	N	Y	40	N	17690	-350	5	-1.94	3344571790	187829	70.53	17930	18000	17660	23450	12630	18040	17806.47	21.65	0	-30956	18486	18262	18016	17792	17546	18140	17670	230	5410	200	14070	10	1	115041225	20351	10.87	1.30	12	0.16	1628.00	13641.00	20600	20231226	-14.13	16400	20240805	7.87	19570	-9.61	20240510	16400	7.87	20240805	20600	-14.13	20231226	16400	7.87	20240805	0.14	N	030000	200	230 억	24912168	N	N	2473	N	N
126	20241209	120356	55	30.00	KOSPI200		N	N	N	Y	40	N	17790	-250	5	-1.39	2341067480	131248	49.28	17930	18000	17760	23450	12630	18040	17836.98	21.65	0	-17219	18486	18262	18016	17792	17546	18140	17670	230	5410	200	14070	10	1	115041225	20466	10.93	1.30	12	0.11	1628.00	13641.00	20600	20231226	-13.64	16400	20240805	8.48	19570	-9.10	20240510	16400	8.48	20240805	20600	-13.64	20231226	16400	8.48	20240805	0.14	N	030000	200	230 억	24912168	N	N	2473	N	N
127	20241209	110357	55	30.00	KOSPI200		N	N	N	Y	40	N	17850	-190	5	-1.05	1670121280	93594	35.14	17930	18000	17760	23450	12630	18040	17844.32	21.65	0	-8937	18486	18262	18016	17792	17546	18140	17670	230	5410	200	14070	10	1	115041225	20535	10.96	1.31	12	0.08	1628.00	13641.00	20600	20231226	-13.35	16400	20240805	8.84	19570	-8.79	20240510	16400	8.84	20240805	20600	-13.35	20231226	16400	8.84	20240805	0.14	N	030000	200	230 억	24912168	N	N	2473	N	N
128	20241209	100356	55	30.00	KOSPI200		N	N	N	Y	40	N	17850	-190	5	-1.05	1174239890	65795	24.70	17930	18000	17760	23450	12630	18040	17846.95	21.65	0	-3938	18486	18262	18016	17792	17546	18140	17670	230	5410	200	14070	10	1	115041225	20535	10.96	1.31	12	0.06	1628.00	13641.00	20600	20231226	-13.35	16400	20240805	8.84	19570	-8.79	20240510	16400	8.84	20240805	20600	-13.35	20231226	16400	8.84	20240805	0.14	N	030000	200	230 억	24912168	N	N	2473	N	N
129	20241209	090354	55	30.00	KOSPI200		N	N	N	Y	40	N	17850	-190	5	-1.05	195351360	10929	4.10	17930	18000	17780	23450	12630	18040	17874.59	21.65	0	-2149	18486	18262	18016	17792	17546	18140	17670	230	5410	200	14070	10	1	115041225	20535	10.96	1.31	12	0.01	1628.00	13641.00	20600	20231226	-13.35	16400	20240805	8.84	19570	-8.79	20240510	16400	8.84	20240805	20600	-13.35	20231226	16400	8.84	20240805	0.14	N	030000	200	230 억	24912168	N	N	2473	N	N
130	20241206	160353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	-20	5	-0.11	4803678860	266215	70.93	18100	18240	17770	23450	12650	18060	18044.35	21.63	0	42179	18480	18270	18120	17910	17760	18195	17835	230	5390	200	14080	10	1	115041225	20753	11.08	1.32	12	0.23	1628.00	13641.00	20600	20231226	-12.43	16400	20240805	10.00	19570	-7.82	20240510	16400	10.00	20240805	20600	-12.43	20231226	16400	10.00	20240805	0.14	N	030000	200	230 억	24886816	N	N	2473	N	N
131	20241206	150354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	30	2	0.17	4334620020	240240	64.01	18100	18240	17770	23450	12650	18060	18042.86	21.63	0	40940	18480	18270	18120	17910	17760	18195	17835	230	5390	200	14080	10	1	115041225	20811	11.11	1.33	12	0.21	1628.00	13641.00	20600	20231226	-12.18	16400	20240805	10.30	19570	-7.56	20240510	16400	10.30	20240805	20600	-12.18	20231226	16400	10.30	20240805	0.14	N	030000	200	230 억	24886816	N	N	11280	N	N
132	20241206	140353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18060	0	3	0.00	3764756960	208741	55.62	18100	18240	17770	23450	12650	18060	18035.53	21.63	0	33279	18480	18270	18120	17910	17760	18195	17835	230	5390	200	14080	10	1	115041225	20776	11.09	1.32	12	0.18	1628.00	13641.00	20600	20231226	-12.33	16400	20240805	10.12	19570	-7.72	20240510	16400	10.12	20240805	20600	-12.33	20231226	16400	10.12	20240805	0.14	N	030000	200	230 억	24886816	N	N	11280	N	N
133	20241206	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18030	-30	5	-0.17	3375292300	187174	49.87	18100	18240	17770	23450	12650	18060	18032.89	21.63	0	30023	18480	18270	18120	17910	17760	18195	17835	230	5390	200	14080	10	1	115041225	20742	11.07	1.32	12	0.16	1628.00	13641.00	20600	20231226	-12.48	16400	20240805	9.94	19570	-7.87	20240510	16400	9.94	20240805	20600	-12.48	20231226	16400	9.94	20240805	0.14	N	030000	200	230 억	24886816	N	N	11280	N	N
134	20241206	120352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18030	-30	5	-0.17	3002320160	166493	44.36	18100	18240	17770	23450	12650	18060	18032.69	21.63	0	29648	18480	18270	18120	17910	17760	18195	17835	230	5390	200	14080	10	1	115041225	20742	11.07	1.32	12	0.14	1628.00	13641.00	20600	20231226	-12.48	16400	20240805	9.94	19570	-7.87	20240510	16400	9.94	20240805	20600	-12.48	20231226	16400	9.94	20240805	0.14	N	030000	200	230 억	24886816	N	N	11280	N	N
135	20241206	110354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17980	-80	5	-0.44	2464342290	136631	36.41	18100	18240	17770	23450	12650	18060	18036.46	21.63	0	29716	18480	18270	18120	17910	17760	18195	17835	230	5390	200	14080	10	1	115041225	20684	11.04	1.32	12	0.12	1628.00	13641.00	20600	20231226	-12.72	16400	20240805	9.63	19570	-8.12	20240510	16400	9.63	20240805	20600	-12.72	20231226	16400	9.63	20240805	0.14	N	030000	200	230 억	24886816	N	N	11280	N	N
136	20241206	100351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	70	2	0.39	870659730	47970	12.78	18100	18240	18060	23450	12650	18060	18150.35	21.63	0	28338	18480	18270	18120	17910	17760	18195	17835	230	5390	200	14080	10	1	115041225	20857	11.14	1.33	12	0.04	1628.00	13641.00	20600	20231226	-11.99	16400	20240805	10.55	19570	-7.36	20240510	16400	10.55	20240805	20600	-11.99	20231226	16400	10.55	20240805	0.14	N	030000	200	230 억	24886816	N	N	11280	N	N
137	20241206	090353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	40	2	0.22	35127000	1941	0.52	18100	18110	18060	23450	12650	18060	18100.23	21.63	0	569	18480	18270	18120	17910	17760	18195	17835	230	5390	200	14080	10	1	115041225	20822	11.12	1.33	12	0.00	1628.00	13641.00	20600	20231226	-12.14	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20600	-12.14	20231226	16400	10.37	20240805	0.14	N	030000	200	230 억	24886816	N	N	11280	N	N
138	20241205	160347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18060	-260	5	-1.42	6796958390	375138	84.38	18320	18330	17970	23800	12830	18320	18118.58	21.69	0	-60230	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20776	11.09	1.32	12	0.33	1628.00	13641.00	20600	20231226	-12.33	16400	20240805	10.12	19570	-7.72	20240510	16400	10.12	20240805	20600	-12.33	20231226	16400	10.12	20240805	0.16	N	030000	200	230 억	24952727	N	N	11280	N	N
139	20241205	150350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18050	-270	5	-1.47	6082146470	335534	75.47	18320	18330	17970	23800	12830	18320	18126.77	21.69	0	-55567	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20765	11.09	1.32	12	0.29	1628.00	13641.00	20600	20231226	-12.38	16400	20240805	10.06	19570	-7.77	20240510	16400	10.06	20240805	20600	-12.38	20231226	16400	10.06	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
140	20241205	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	-280	5	-1.53	4879754440	268890	60.48	18320	18330	17970	23800	12830	18320	18147.77	21.69	0	-56551	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20753	11.08	1.32	12	0.23	1628.00	13641.00	20600	20231226	-12.43	16400	20240805	10.00	19570	-7.82	20240510	16400	10.00	20240805	20600	-12.43	20231226	16400	10.00	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
141	20241205	130348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-250	5	-1.36	3619296480	199010	44.76	18320	18330	18050	23800	12830	18320	18186.51	21.69	0	-44110	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20788	11.10	1.32	12	0.17	1628.00	13641.00	20600	20231226	-12.28	16400	20240805	10.18	19570	-7.66	20240510	16400	10.18	20240805	20600	-12.28	20231226	16400	10.18	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
142	20241205	120349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-150	5	-0.82	2302643870	126302	28.41	18320	18330	18150	23800	12830	18320	18231.25	21.69	0	-12679	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20903	11.16	1.33	12	0.11	1628.00	13641.00	20600	20231226	-11.80	16400	20240805	10.79	19570	-7.15	20240510	16400	10.79	20240805	20600	-11.80	20231226	16400	10.79	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
143	20241205	110348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-80	5	-0.44	1375839350	75392	16.96	18320	18330	18180	23800	12830	18320	18249.14	21.69	0	-3462	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20984	11.20	1.34	12	0.07	1628.00	13641.00	20600	20231226	-11.46	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20600	-11.46	20231226	16400	11.22	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
144	20241205	100346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	-50	5	-0.27	954283600	52305	11.77	18320	18330	18180	23800	12830	18320	18244.60	21.69	0	-4482	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	21018	11.22	1.34	12	0.05	1628.00	13641.00	20600	20231226	-11.31	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20600	-11.31	20231226	16400	11.40	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
145	20241205	090348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	-50	5	-0.27	146581580	8013	1.80	18320	18320	18250	23800	12830	18320	18292.97	21.69	0	-4672	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	21018	11.22	1.34	12	0.01	1628.00	13641.00	20600	20231226	-11.31	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20600	-11.31	20231226	16400	11.40	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
146	20241204	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	-160	5	-0.87	8167143350	444446	121.94	18270	18560	18160	24000	12940	18480	18376.07	21.57	0	154581	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21076	11.25	1.34	12	0.39	1628.00	13641.00	20600	20231226	-11.07	16400	20240805	11.71	19570	-6.39	20240510	16400	11.71	20240805	20600	-11.07	20231226	16400	11.71	20240805	0.16	N	030000	200	230 억	24818479	N	N	2049	N	N
147	20241204	150344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	-150	5	-0.81	6857912910	372997	102.34	18270	18560	18160	24000	12940	18480	18385.97	21.57	0	123574	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21087	11.26	1.34	12	0.32	1628.00	13641.00	20600	20231226	-11.02	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20600	-11.02	20231226	16400	11.77	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
148	20241204	140342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	-220	5	-1.19	4874585040	264827	72.66	18270	18560	18160	24000	12940	18480	18406.68	21.57	0	70100	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21007	11.22	1.34	12	0.23	1628.00	13641.00	20600	20231226	-11.36	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20600	-11.36	20231226	16400	11.34	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
149	20241204	130343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	-90	5	-0.49	4203942370	228193	62.61	18270	18560	18160	24000	12940	18480	18422.75	21.57	0	82006	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21156	11.30	1.35	12	0.20	1628.00	13641.00	20600	20231226	-10.73	16400	20240805	12.13	19570	-6.03	20240510	16400	12.13	20240805	20600	-10.73	20231226	16400	12.13	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
150	20241204	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-50	5	-0.27	3912611960	212366	58.27	18270	18560	18160	24000	12940	18480	18423.91	21.57	0	85398	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21202	11.32	1.35	12	0.18	1628.00	13641.00	20600	20231226	-10.53	16400	20240805	12.38	19570	-5.83	20240510	16400	12.38	20240805	20600	-10.53	20231226	16400	12.38	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
151	20241204	110335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	-10	5	-0.05	3549457970	192702	52.87	18270	18560	18160	24000	12940	18480	18419.41	21.57	0	77928	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21248	11.35	1.35	12	0.17	1628.00	13641.00	20600	20231226	-10.34	16400	20240805	12.62	19570	-5.62	20240510	16400	12.62	20240805	20600	-10.34	20231226	16400	12.62	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
152	20241204	100336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	50	2	0.27	2524124960	137208	37.65	18270	18560	18160	24000	12940	18480	18396.34	21.57	0	72364	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21317	11.38	1.36	12	0.12	1628.00	13641.00	20600	20231226	-10.05	16400	20240805	12.99	19570	-5.31	20240510	16400	12.99	20240805	20600	-10.05	20231226	16400	12.99	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
153	20241204	090341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-240	5	-1.30	575031740	31518	8.65	18270	18300	18160	24000	12940	18480	18244.55	21.57	0	-5262	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	20984	11.20	1.34	12	0.03	1628.00	13641.00	20600	20231226	-11.46	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20600	-11.46	20231226	16400	11.22	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
154	20241203	160402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18480	280	2	1.54	6704831440	363961	284.80	18310	18500	18260	23650	12740	18200	18421.83	21.44	0	161910	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21260	11.35	1.35	12	0.32	1628.00	13641.00	20600	20231226	-10.29	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20600	-10.29	20231226	16400	12.68	20240805	0.16	N	030000	200	230 억	24668986	N	N	9561	N	N
155	20241203	150408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	290	2	1.59	6072097510	329727	258.01	18310	18500	18260	23650	12740	18200	18415.53	21.44	0	147721	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21271	11.36	1.36	12	0.29	1628.00	13641.00	20600	20231226	-10.24	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20600	-10.24	20231226	16400	12.74	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
156	20241203	140400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18480	280	2	1.54	5323569170	289226	226.32	18310	18490	18260	23650	12740	18200	18406.26	21.44	0	130236	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21260	11.35	1.35	12	0.25	1628.00	13641.00	20600	20231226	-10.29	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20600	-10.29	20231226	16400	12.68	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
157	20241203	130357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	210	2	1.15	4512825050	245296	191.94	18310	18460	18260	23650	12740	18200	18397.47	21.44	0	109091	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21179	11.31	1.35	12	0.21	1628.00	13641.00	20600	20231226	-10.63	16400	20240805	12.26	19570	-5.93	20240510	16400	12.26	20240805	20600	-10.63	20231226	16400	12.26	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
158	20241203	120412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	240	2	1.32	3995956730	217255	170.00	18310	18460	18260	23650	12740	18200	18392.93	21.44	0	112377	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21214	11.33	1.35	12	0.19	1628.00	13641.00	20600	20231226	-10.49	16400	20240805	12.44	19570	-5.77	20240510	16400	12.44	20240805	20600	-10.49	20231226	16400	12.44	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
159	20241203	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18450	250	2	1.37	3270272180	177921	139.22	18310	18450	18260	23650	12740	18200	18380.47	21.44	0	95151	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21225	11.33	1.35	12	0.15	1628.00	13641.00	20600	20231226	-10.44	16400	20240805	12.50	19570	-5.72	20240510	16400	12.50	20240805	20600	-10.44	20231226	16400	12.50	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
160	20241203	100350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	200	2	1.10	2094221130	114100	89.28	18310	18410	18260	23650	12740	18200	18354.26	21.44	0	60229	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21168	11.30	1.35	12	0.10	1628.00	13641.00	20600	20231226	-10.68	16400	20240805	12.20	19570	-5.98	20240510	16400	12.20	20240805	20600	-10.68	20231226	16400	12.20	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
161	20241203	090350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	90	2	0.49	92456650	5051	3.95	18310	18320	18260	23650	12740	18200	18304.62	21.44	0	2358	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21041	11.23	1.34	12	0.00	1628.00	13641.00	20600	20231226	-11.21	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20600	-11.21	20231226	16400	11.52	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
162	20241202	160339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	30	2	0.17	2304242140	126487	78.19	18270	18300	18100	23600	12720	18170	18217.23	21.45	0	4673	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20938	11.18	1.33	12	0.11	1628.00	13641.00	20600	20231226	-11.65	16400	20240805	10.98	19570	-7.00	20240510	16400	10.98	20240805	20600	-11.65	20231226	16400	10.98	20240805	0.16	N	030000	200	230 억	24677408	N	N	763	N	N
163	20241202	150403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	120	2	0.66	1882086710	103309	63.86	18270	18300	18100	23600	12720	18170	18218.03	21.45	0	-387	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	21041	11.23	1.34	12	0.09	1628.00	13641.00	20600	20231226	-11.21	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20600	-11.21	20231226	16400	11.52	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
164	20241202	140350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	80	2	0.44	1409999570	77478	47.89	18270	18290	18100	23600	12720	18170	18198.71	21.45	0	482	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20995	11.21	1.34	12	0.07	1628.00	13641.00	20600	20231226	-11.41	16400	20240805	11.28	19570	-6.75	20240510	16400	11.28	20240805	20600	-11.41	20231226	16400	11.28	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
165	20241202	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	20	2	0.11	1016970720	55918	34.57	18270	18290	18100	23600	12720	18170	18186.82	21.45	0	-550	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20926	11.17	1.33	12	0.05	1628.00	13641.00	20600	20231226	-11.70	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20600	-11.70	20231226	16400	10.91	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
166	20241202	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	10	2	0.06	766114880	42123	26.04	18270	18290	18100	23600	12720	18170	18187.57	21.45	0	-1134	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20914	11.17	1.33	12	0.04	1628.00	13641.00	20600	20231226	-11.75	16400	20240805	10.85	19570	-7.10	20240510	16400	10.85	20240805	20600	-11.75	20231226	16400	10.85	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
167	20241202	110344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	-10	5	-0.06	585482460	32183	19.89	18270	18290	18100	23600	12720	18170	18192.29	21.45	0	-1035	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20891	11.15	1.33	12	0.03	1628.00	13641.00	20600	20231226	-11.84	16400	20240805	10.73	19570	-7.20	20240510	16400	10.73	20240805	20600	-11.84	20231226	16400	10.73	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
168	20241202	100341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	-10	5	-0.06	426886130	23446	14.49	18270	18290	18100	23600	12720	18170	18207.21	21.45	0	-1884	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20891	11.15	1.33	12	0.02	1628.00	13641.00	20600	20231226	-11.84	16400	20240805	10.73	19570	-7.20	20240510	16400	10.73	20240805	20600	-11.84	20231226	16400	10.73	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
169	20241202	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	20	2	0.11	119988380	6573	4.06	18270	18290	18190	23600	12720	18170	18254.74	21.45	0	1793	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20926	11.17	1.33	12	0.01	1628.00	13641.00	20600	20231226	-11.70	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20600	-11.70	20231226	16400	10.91	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History