KissMeData/039490/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	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	160505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10284924600	88407	44.59	116900	118000	114900	152400	82200	117300	116336.62	25.04	11109	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6392530	N	N	1452	N	N
3	20241231	150506	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10284924600	88407	44.59	116900	118000	114900	152400	82200	117300	116336.62	25.04	11109	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6392530	N	N	1452	N	N
4	20241231	140505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10284924600	88407	44.59	116900	118000	114900	152400	82200	117300	116336.62	25.04	11109	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6392530	N	N	1452	N	N
5	20241231	130506	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10284924600	88407	44.59	116900	118000	114900	152400	82200	117300	116336.62	25.04	11109	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6392530	N	N	1452	N	N
6	20241231	120505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10284924600	88407	44.59	116900	118000	114900	152400	82200	117300	116336.62	25.04	11109	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6392530	N	N	1452	N	N
7	20241231	110504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10284924600	88407	44.59	116900	118000	114900	152400	82200	117300	116336.62	25.04	11109	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6392530	N	N	1452	N	N
8	20241231	100458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10284924600	88407	44.59	116900	118000	114900	152400	82200	117300	116336.62	25.04	11109	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6392530	N	N	1452	N	N
9	20241231	090506	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10284924600	88407	44.59	116900	118000	114900	152400	82200	117300	116336.62	25.04	11109	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6392530	N	N	1452	N	N
10	20241230	160503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	10245768000	88070	44.42	116900	118000	114900	152400	82200	117300	116336.62	25.00	0	9066	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.35	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6381421	N	N	1452	N	N
11	20241230	150506	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116900	-400	5	-0.34	9213699100	79209	39.95	116900	118000	114900	152400	82200	117300	116321.34	25.00	0	11277	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29841	7.78	0.68	12	0.31	15021.00	172847.00	146400	20240716	-20.15	91200	20240116	28.18	146400	-20.15	20240716	91200	28.18	20240116	146400	-20.15	20240716	91200	28.18	20240116	0.15	N	039490	5000	1311 억	6381421	N	N	277	N	N
12	20241230	140504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115800	-1500	5	-1.28	6930653700	59658	30.09	116900	118000	114900	152400	82200	117300	116173.04	25.00	0	8075	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29560	7.71	0.67	12	0.23	15021.00	172847.00	146400	20240716	-20.90	91200	20240116	26.97	146400	-20.90	20240716	91200	26.97	20240116	146400	-20.90	20240716	91200	26.97	20240116	0.15	N	039490	5000	1311 억	6381421	N	N	277	N	N
13	20241230	130504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115200	-2100	5	-1.79	5927051500	50948	25.69	116900	118000	114900	152400	82200	117300	116335.27	25.00	0	3618	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29407	7.67	0.67	12	0.20	15021.00	172847.00	146400	20240716	-21.31	91200	20240116	26.32	146400	-21.31	20240716	91200	26.32	20240116	146400	-21.31	20240716	91200	26.32	20240116	0.15	N	039490	5000	1311 억	6381421	N	N	277	N	N
14	20241230	120502	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115200	-2100	5	-1.79	5013273700	43012	21.69	116900	118000	115200	152400	82200	117300	116555.20	25.00	0	244	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29407	7.67	0.67	12	0.17	15021.00	172847.00	146400	20240716	-21.31	91200	20240116	26.32	146400	-21.31	20240716	91200	26.32	20240116	146400	-21.31	20240716	91200	26.32	20240116	0.15	N	039490	5000	1311 억	6381421	N	N	277	N	N
15	20241230	110505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116000	-1300	5	-1.11	3253522800	27809	14.03	116900	118000	115600	152400	82200	117300	116995.30	25.00	0	-1374	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29611	7.72	0.67	12	0.11	15021.00	172847.00	146400	20240716	-20.77	91200	20240116	27.19	146400	-20.77	20240716	91200	27.19	20240116	146400	-20.77	20240716	91200	27.19	20240116	0.15	N	039490	5000	1311 억	6381421	N	N	277	N	N
16	20241230	100504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117400	100	2	0.09	1938480200	16571	8.36	116900	118000	115600	152400	82200	117300	116980.24	25.00	0	-742	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29968	7.82	0.68	12	0.06	15021.00	172847.00	146400	20240716	-19.81	91200	20240116	28.73	146400	-19.81	20240716	91200	28.73	20240116	146400	-19.81	20240716	91200	28.73	20240116	0.15	N	039490	5000	1311 억	6381421	N	N	277	N	N
17	20241230	090505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-1100	5	-0.94	250457000	2154	1.09	116900	116900	115600	152400	82200	117300	116274.35	25.00	0	454	124833	121066	119133	115366	113433	120100	114400	1311	35100	5000	82110	100	1	25526706	29662	7.74	0.67	12	0.01	15021.00	172847.00	146400	20240716	-20.63	91200	20240116	27.41	146400	-20.63	20240716	91200	27.41	20240116	146400	-20.63	20240716	91200	27.41	20240116	0.15	N	039490	5000	1311 억	6381421	N	N	277	N	N
18	20241227	160502	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117300	-11600	5	-9.00	23401390900	196763	115.40	121900	122900	117200	167500	90300	128900	118929.76	25.21	0	-62580	131033	129966	128433	127366	125833	129200	126600	1311	38600	5000	90230	100	1	25526706	29943	7.81	0.68	12	0.77	15021.00	172847.00	146400	20240716	-19.88	91200	20240116	28.62	146400	-19.88	20240716	91200	28.62	20240116	146400	-19.88	20240716	91200	28.62	20240116	0.15	N	039490	5000	1311 억	6435162	N	N	277	N	N
19	20241227	150501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117300	-11600	5	-9.00	21208382900	178118	104.46	121900	122900	117200	167500	90300	128900	119065.14	25.21	0	-62931	131033	129966	128433	127366	125833	129200	126600	1311	38600	5000	90230	100	1	25526706	29943	7.81	0.68	12	0.70	15021.00	172847.00	146400	20240716	-19.88	91200	20240116	28.62	146400	-19.88	20240716	91200	28.62	20240116	146400	-19.88	20240716	91200	28.62	20240116	0.15	N	039490	5000	1311 억	6435162	N	N	486	N	N
20	20241227	140504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117600	-11300	5	-8.77	18571390800	155694	91.31	121900	122900	117300	167500	90300	128900	119276.72	25.21	0	-65229	131033	129966	128433	127366	125833	129200	126600	1311	38600	5000	90230	100	1	25526706	30019	7.83	0.68	12	0.61	15021.00	172847.00	146400	20240716	-19.67	91200	20240116	28.95	146400	-19.67	20240716	91200	28.95	20240116	146400	-19.67	20240716	91200	28.95	20240116	0.15	N	039490	5000	1311 억	6435162	N	N	486	N	N
21	20241227	130503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117600	-11300	5	-8.77	17000271900	142332	83.47	121900	122900	117400	167500	90300	128900	119435.98	25.21	0	-64193	131033	129966	128433	127366	125833	129200	126600	1311	38600	5000	90230	100	1	25526706	30019	7.83	0.68	12	0.56	15021.00	172847.00	146400	20240716	-19.67	91200	20240116	28.95	146400	-19.67	20240716	91200	28.95	20240116	146400	-19.67	20240716	91200	28.95	20240116	0.15	N	039490	5000	1311 억	6435162	N	N	486	N	N
22	20241227	120503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118000	-10900	5	-8.46	15552085300	130027	76.26	121900	122900	118000	167500	90300	128900	119601.22	25.21	0	-61539	131033	129966	128433	127366	125833	129200	126600	1311	38600	5000	90230	100	1	25526706	30122	7.86	0.68	12	0.51	15021.00	172847.00	146400	20240716	-19.40	91200	20240116	29.39	146400	-19.40	20240716	91200	29.39	20240116	146400	-19.40	20240716	91200	29.39	20240116	0.15	N	039490	5000	1311 억	6435162	N	N	486	N	N
23	20241227	110502	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118100	-10800	5	-8.38	13914240000	116168	68.13	121900	122900	118100	167500	90300	128900	119770.98	25.21	0	-55584	131033	129966	128433	127366	125833	129200	126600	1311	38600	5000	90230	100	1	25526706	30147	7.86	0.68	12	0.46	15021.00	172847.00	146400	20240716	-19.33	91200	20240116	29.50	146400	-19.33	20240716	91200	29.50	20240116	146400	-19.33	20240716	91200	29.50	20240116	0.15	N	039490	5000	1311 억	6435162	N	N	486	N	N
24	20241227	100501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118200	-10700	5	-8.30	11292054200	94049	55.16	121900	122900	118200	167500	90300	128900	120058.60	25.21	0	-47929	131033	129966	128433	127366	125833	129200	126600	1311	38600	5000	90230	100	1	25526706	30173	7.87	0.68	12	0.37	15021.00	172847.00	146400	20240716	-19.26	91200	20240116	29.61	146400	-19.26	20240716	91200	29.61	20240116	146400	-19.26	20240716	91200	29.61	20240116	0.15	N	039490	5000	1311 억	6435162	N	N	486	N	N
25	20241227	090504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120600	-8300	5	-6.44	3054580000	25162	14.76	121900	122900	120200	167500	90300	128900	121374.12	25.21	0	-10462	131033	129966	128433	127366	125833	129200	126600	1311	38600	5000	90230	100	1	25526706	30785	8.03	0.70	12	0.10	15021.00	172847.00	146400	20240716	-17.62	91200	20240116	32.24	146400	-17.62	20240716	91200	32.24	20240116	146400	-17.62	20240716	91200	32.24	20240116	0.15	N	039490	5000	1311 억	6435162	N	N	486	N	N
26	20241226	160501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128900	200	2	0.16	21572516200	168136	229.04	129500	129500	126900	167300	90100	128700	128297.37	25.39	0	-43600	130500	129600	128000	127100	125500	130050	127550	1311	38600	5000	90090	100	1	25526706	32904	8.58	0.75	12	0.66	15021.00	172847.00	146400	20240716	-11.95	91200	20240116	41.34	146400	-11.95	20240716	91200	41.34	20240116	146400	-11.95	20240716	91200	41.34	20240116	0.16	N	039490	5000	1311 억	6481258	N	N	485	N	N
27	20241226	150458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128400	-300	5	-0.23	18260216900	142400	193.98	129500	129500	126900	167300	90100	128700	128231.86	25.39	0	-42593	130500	129600	128000	127100	125500	130050	127550	1311	38600	5000	90090	100	1	25526706	32776	8.55	0.74	12	0.56	15021.00	172847.00	146400	20240716	-12.30	91200	20240116	40.79	146400	-12.30	20240716	91200	40.79	20240116	146400	-12.30	20240716	91200	40.79	20240116	0.16	N	039490	5000	1311 억	6481258	N	N	797	N	N
28	20241226	140458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128300	-400	5	-0.31	13598686000	106121	144.56	129500	129500	126900	167300	90100	128700	128143.21	25.39	0	-41615	130500	129600	128000	127100	125500	130050	127550	1311	38600	5000	90090	100	1	25526706	32751	8.54	0.74	12	0.42	15021.00	172847.00	146400	20240716	-12.36	91200	20240116	40.68	146400	-12.36	20240716	91200	40.68	20240116	146400	-12.36	20240716	91200	40.68	20240116	0.16	N	039490	5000	1311 억	6481258	N	N	797	N	N
29	20241226	130500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128600	-100	5	-0.08	10854085500	84747	115.44	129500	129500	126900	167300	90100	128700	128076.34	25.39	0	-30357	130500	129600	128000	127100	125500	130050	127550	1311	38600	5000	90090	100	1	25526706	32827	8.56	0.74	12	0.33	15021.00	172847.00	146400	20240716	-12.16	91200	20240116	41.01	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	91200	41.01	20240116	0.16	N	039490	5000	1311 억	6481258	N	N	797	N	N
30	20241226	120457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127700	-1000	5	-0.78	8796188400	68716	93.61	129500	129500	126900	167300	90100	128700	128007.86	25.39	0	-31646	130500	129600	128000	127100	125500	130050	127550	1311	38600	5000	90090	100	1	25526706	32598	8.50	0.74	12	0.27	15021.00	172847.00	146400	20240716	-12.77	91200	20240116	40.02	146400	-12.77	20240716	91200	40.02	20240116	146400	-12.77	20240716	91200	40.02	20240116	0.16	N	039490	5000	1311 억	6481258	N	N	797	N	N
31	20241226	110458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	-700	5	-0.54	7168150400	56001	76.29	129500	129500	126900	167300	90100	128700	128000.40	25.39	0	-24245	130500	129600	128000	127100	125500	130050	127550	1311	38600	5000	90090	100	1	25526706	32674	8.52	0.74	12	0.22	15021.00	172847.00	146400	20240716	-12.57	91200	20240116	40.35	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	91200	40.35	20240116	0.16	N	039490	5000	1311 억	6481258	N	N	797	N	N
32	20241226	100459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128100	-600	5	-0.47	4898821900	38307	52.18	129500	129500	126900	167300	90100	128700	127883.20	25.39	0	-15427	130500	129600	128000	127100	125500	130050	127550	1311	38600	5000	90090	100	1	25526706	32700	8.53	0.74	12	0.15	15021.00	172847.00	146400	20240716	-12.50	91200	20240116	40.46	146400	-12.50	20240716	91200	40.46	20240116	146400	-12.50	20240716	91200	40.46	20240116	0.16	N	039490	5000	1311 억	6481258	N	N	797	N	N
33	20241226	090459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128400	-300	5	-0.23	897119100	6953	9.47	129500	129500	128400	167300	90100	128700	129026.19	25.39	0	-3149	130500	129600	128000	127100	125500	130050	127550	1311	38600	5000	90090	100	1	25526706	32776	8.55	0.74	12	0.03	15021.00	172847.00	146400	20240716	-12.30	91200	20240116	40.79	146400	-12.30	20240716	91200	40.79	20240116	146400	-12.30	20240716	91200	40.79	20240116	0.16	N	039490	5000	1311 억	6481258	N	N	797	N	N
34	20241224	160459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128700	1600	2	1.26	9366692300	73140	83.12	127800	128900	126400	165200	89000	127100	128065.65	25.48	0	-24824	130433	128766	125933	124266	121433	129600	125100	1311	38100	5000	88970	100	1	25526706	32853	8.57	0.74	12	0.29	15021.00	172847.00	146400	20240716	-12.09	91200	20240116	41.12	146400	-12.09	20240716	91200	41.12	20240116	146400	-12.09	20240716	91200	41.12	20240116	0.16	N	039490	5000	1311 억	6505006	N	N	791	N	N
35	20241224	150458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128100	1000	2	0.79	8712097300	68050	77.34	127800	128900	126400	165200	89000	127100	128025.64	25.48	0	-21574	130433	128766	125933	124266	121433	129600	125100	1311	38100	5000	88970	100	1	25526706	32700	8.53	0.74	12	0.27	15021.00	172847.00	146400	20240716	-12.50	91200	20240116	40.46	146400	-12.50	20240716	91200	40.46	20240116	146400	-12.50	20240716	91200	40.46	20240116	0.16	N	039490	5000	1311 억	6505006	N	N	405	N	N
36	20241224	140456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128600	1500	2	1.18	6508366600	50871	57.81	127800	128800	126400	165200	89000	127100	127939.48	25.48	0	-12910	130433	128766	125933	124266	121433	129600	125100	1311	38100	5000	88970	100	1	25526706	32827	8.56	0.74	12	0.20	15021.00	172847.00	146400	20240716	-12.16	91200	20240116	41.01	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	91200	41.01	20240116	0.16	N	039490	5000	1311 억	6505006	N	N	405	N	N
37	20241224	130457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	1100	2	0.87	5260943900	41166	46.78	127800	128700	126400	165200	89000	127100	127799.14	25.48	0	-9622	130433	128766	125933	124266	121433	129600	125100	1311	38100	5000	88970	100	1	25526706	32725	8.53	0.74	12	0.16	15021.00	172847.00	146400	20240716	-12.43	91200	20240116	40.57	146400	-12.43	20240716	91200	40.57	20240116	146400	-12.43	20240716	91200	40.57	20240116	0.16	N	039490	5000	1311 억	6505006	N	N	405	N	N
38	20241224	120457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	1100	2	0.87	4023387500	31533	35.84	127800	128400	126400	165200	89000	127100	127593.72	25.48	0	-7239	130433	128766	125933	124266	121433	129600	125100	1311	38100	5000	88970	100	1	25526706	32725	8.53	0.74	12	0.12	15021.00	172847.00	146400	20240716	-12.43	91200	20240116	40.57	146400	-12.43	20240716	91200	40.57	20240116	146400	-12.43	20240716	91200	40.57	20240116	0.16	N	039490	5000	1311 억	6505006	N	N	405	N	N
39	20241224	110458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127900	800	2	0.63	3197550400	25084	28.51	127800	128200	126400	165200	89000	127100	127474.47	25.48	0	-5606	130433	128766	125933	124266	121433	129600	125100	1311	38100	5000	88970	100	1	25526706	32649	8.51	0.74	12	0.10	15021.00	172847.00	146400	20240716	-12.64	91200	20240116	40.24	146400	-12.64	20240716	91200	40.24	20240116	146400	-12.64	20240716	91200	40.24	20240116	0.16	N	039490	5000	1311 억	6505006	N	N	405	N	N
40	20241224	100458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127800	700	2	0.55	2209683600	17359	19.73	127800	128200	126400	165200	89000	127100	127293.82	25.48	0	-3835	130433	128766	125933	124266	121433	129600	125100	1311	38100	5000	88970	100	1	25526706	32623	8.51	0.74	12	0.07	15021.00	172847.00	146400	20240716	-12.70	91200	20240116	40.13	146400	-12.70	20240716	91200	40.13	20240116	146400	-12.70	20240716	91200	40.13	20240116	0.16	N	039490	5000	1311 억	6505006	N	N	405	N	N
41	20241224	090500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127000	-100	5	-0.08	531879000	4177	4.75	127800	128100	127000	165200	89000	127100	127338.08	25.48	0	-1465	130433	128766	125933	124266	121433	129600	125100	1311	38100	5000	88970	100	1	25526706	32419	8.45	0.73	12	0.02	15021.00	172847.00	146400	20240716	-13.25	91200	20240116	39.25	146400	-13.25	20240716	91200	39.25	20240116	146400	-13.25	20240716	91200	39.25	20240116	0.16	N	039490	5000	1311 억	6505006	N	N	405	N	N
42	20241223	160454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127100	3400	2	2.75	11082220000	87935	146.07	124600	127600	123100	160800	86600	123700	126026.66	25.59	-1276	-9364	125233	124466	123033	122266	120833	124850	122650	1311	37100	5000	86590	100	1	25526706	32444	8.46	0.74	12	0.34	15021.00	172847.00	146400	20240716	-13.18	91200	20240116	39.36	146400	-13.18	20240716	91200	39.36	20240116	146400	-13.18	20240716	91200	39.36	20240116	0.13	N	039490	5000	1311 억	6533041	N	N	405	N	N
43	20241223	150457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	3800	2	3.07	10110128100	80298	133.39	124600	127600	123100	160800	86600	123700	125907.60	25.59	-1276	-7733	125233	124466	123033	122266	120833	124850	122650	1311	37100	5000	86590	100	1	25526706	32547	8.49	0.74	12	0.31	15021.00	172847.00	146400	20240716	-12.91	91200	20240116	39.80	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	91200	39.80	20240116	0.13	N	039490	5000	1311 억	6533041	N	N	351	N	N
44	20241223	140453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127200	3500	2	2.83	8480623900	67506	112.14	124600	127200	123100	160800	86600	123700	125627.71	25.59	-1276	-3687	125233	124466	123033	122266	120833	124850	122650	1311	37100	5000	86590	100	1	25526706	32470	8.47	0.74	12	0.26	15021.00	172847.00	146400	20240716	-13.11	91200	20240116	39.47	146400	-13.11	20240716	91200	39.47	20240116	146400	-13.11	20240716	91200	39.47	20240116	0.13	N	039490	5000	1311 억	6533041	N	N	351	N	N
45	20241223	130454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	2500	2	2.02	6272300700	50101	83.23	124600	126700	123100	160800	86600	123700	125193.12	25.59	-1276	-7392	125233	124466	123033	122266	120833	124850	122650	1311	37100	5000	86590	100	1	25526706	32215	8.40	0.73	12	0.20	15021.00	172847.00	146400	20240716	-13.80	91200	20240116	38.38	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	91200	38.38	20240116	0.13	N	039490	5000	1311 억	6533041	N	N	351	N	N
46	20241223	120456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126000	2300	2	1.86	5311927800	42498	70.60	124600	126200	123100	160800	86600	123700	124992.42	25.59	-1276	-6082	125233	124466	123033	122266	120833	124850	122650	1311	37100	5000	86590	100	1	25526706	32164	8.39	0.73	12	0.17	15021.00	172847.00	146400	20240716	-13.93	91200	20240116	38.16	146400	-13.93	20240716	91200	38.16	20240116	146400	-13.93	20240716	91200	38.16	20240116	0.13	N	039490	5000	1311 억	6533041	N	N	351	N	N
47	20241223	110454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125100	1400	2	1.13	3623995100	29078	48.30	124600	126000	123100	160800	86600	123700	124630.14	25.59	-1276	-7109	125233	124466	123033	122266	120833	124850	122650	1311	37100	5000	86590	100	1	25526706	31934	8.33	0.72	12	0.11	15021.00	172847.00	146400	20240716	-14.55	91200	20240116	37.17	146400	-14.55	20240716	91200	37.17	20240116	146400	-14.55	20240716	91200	37.17	20240116	0.13	N	039490	5000	1311 억	6533041	N	N	351	N	N
48	20241223	100451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124300	600	2	0.49	2389653100	19200	31.89	124600	126000	123100	160800	86600	123700	124461.10	25.59	-1276	-3631	125233	124466	123033	122266	120833	124850	122650	1311	37100	5000	86590	100	1	25526706	31730	8.28	0.72	12	0.08	15021.00	172847.00	146400	20240716	-15.10	91200	20240116	36.29	146400	-15.10	20240716	91200	36.29	20240116	146400	-15.10	20240716	91200	36.29	20240116	0.13	N	039490	5000	1311 억	6533041	N	N	351	N	N
49	20241223	090454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124600	900	2	0.73	818167900	6528	10.84	124600	126000	124100	160800	86600	123700	125332.09	25.59	-1276	1701	125233	124466	123033	122266	120833	124850	122650	1311	37100	5000	86590	100	1	25526706	31806	8.30	0.72	12	0.03	15021.00	172847.00	146400	20240716	-14.89	91200	20240116	36.62	146400	-14.89	20240716	91200	36.62	20240116	146400	-14.89	20240716	91200	36.62	20240116	0.13	N	039490	5000	1311 억	6533041	N	N	351	N	N
50	20241220	160452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123700	700	2	0.57	7407065300	60154	51.64	123600	123800	121600	159900	86100	123000	123135.00	25.64	0	-9590	129866	126432	124466	121032	119066	125450	120050	1311	36900	5000	86100	100	1	25526706	31577	8.24	0.72	12	0.24	15021.00	172847.00	146400	20240716	-15.51	91200	20240116	35.64	146400	-15.51	20240716	91200	35.64	20240116	146400	-15.51	20240716	91200	35.64	20240116	0.16	N	039490	5000	1311 억	6546303	N	N	351	N	N
51	20241220	150453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123600	600	2	0.49	6743450400	54789	47.04	123600	123800	121600	159900	86100	123000	123080.37	25.64	0	-10040	129866	126432	124466	121032	119066	125450	120050	1311	36900	5000	86100	100	1	25526706	31551	8.23	0.72	12	0.21	15021.00	172847.00	146400	20240716	-15.57	91200	20240116	35.53	146400	-15.57	20240716	91200	35.53	20240116	146400	-15.57	20240716	91200	35.53	20240116	0.16	N	039490	5000	1311 억	6546303	N	N	165	N	N
52	20241220	140453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123200	200	2	0.16	5647915700	45916	39.42	123600	123700	121600	159900	86100	123000	123005.39	25.64	0	-6736	129866	126432	124466	121032	119066	125450	120050	1311	36900	5000	86100	100	1	25526706	31449	8.20	0.71	12	0.18	15021.00	172847.00	146400	20240716	-15.85	91200	20240116	35.09	146400	-15.85	20240716	91200	35.09	20240116	146400	-15.85	20240716	91200	35.09	20240116	0.16	N	039490	5000	1311 억	6546303	N	N	165	N	N
53	20241220	130452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123300	300	2	0.24	4623439100	37587	32.27	123600	123700	121600	159900	86100	123000	123006.33	25.64	0	-4674	129866	126432	124466	121032	119066	125450	120050	1311	36900	5000	86100	100	1	25526706	31474	8.21	0.71	12	0.15	15021.00	172847.00	146400	20240716	-15.78	91200	20240116	35.20	146400	-15.78	20240716	91200	35.20	20240116	146400	-15.78	20240716	91200	35.20	20240116	0.16	N	039490	5000	1311 억	6546303	N	N	165	N	N
54	20241220	120451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123000	0	3	0.00	3928166800	31949	27.43	123600	123700	121600	159900	86100	123000	122951.17	25.64	0	-2774	129866	126432	124466	121032	119066	125450	120050	1311	36900	5000	86100	100	1	25526706	31398	8.19	0.71	12	0.13	15021.00	172847.00	146400	20240716	-15.98	91200	20240116	34.87	146400	-15.98	20240716	91200	34.87	20240116	146400	-15.98	20240716	91200	34.87	20240116	0.16	N	039490	5000	1311 억	6546303	N	N	165	N	N
55	20241220	110452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123400	400	2	0.33	2933162500	23888	20.51	123600	123700	121600	159900	86100	123000	122788.12	25.64	0	-588	129866	126432	124466	121032	119066	125450	120050	1311	36900	5000	86100	100	1	25526706	31500	8.22	0.71	12	0.09	15021.00	172847.00	146400	20240716	-15.71	91200	20240116	35.31	146400	-15.71	20240716	91200	35.31	20240116	146400	-15.71	20240716	91200	35.31	20240116	0.16	N	039490	5000	1311 억	6546303	N	N	165	N	N
56	20241220	100451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123600	600	2	0.49	2034285500	16586	14.24	123600	123600	121600	159900	86100	123000	122650.76	25.64	0	1381	129866	126432	124466	121032	119066	125450	120050	1311	36900	5000	86100	100	1	25526706	31551	8.23	0.72	12	0.06	15021.00	172847.00	146400	20240716	-15.57	91200	20240116	35.53	146400	-15.57	20240716	91200	35.53	20240116	146400	-15.57	20240716	91200	35.53	20240116	0.16	N	039490	5000	1311 억	6546303	N	N	165	N	N
57	20241220	090453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122400	-600	5	-0.49	378454900	3079	2.64	123600	123600	122000	159900	86100	123000	122914.87	25.64	0	-1129	129866	126432	124466	121032	119066	125450	120050	1311	36900	5000	86100	100	1	25526706	31245	8.15	0.71	12	0.01	15021.00	172847.00	146400	20240716	-16.39	91200	20240116	34.21	146400	-16.39	20240716	91200	34.21	20240116	146400	-16.39	20240716	91200	34.21	20240116	0.16	N	039490	5000	1311 억	6546303	N	N	165	N	N
58	20241219	160452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123000	-3500	5	-2.77	14391562800	116091	79.12	124500	127900	122500	164400	88600	126500	123966.23	25.80	0	-26274	131700	129100	124100	121500	116500	130400	122800	1311	37900	5000	88550	100	1	25526706	31398	8.19	0.71	12	0.45	15021.00	172847.00	146400	20240716	-15.98	91200	20240116	34.87	146400	-15.98	20240716	91200	34.87	20240116	146400	-15.98	20240716	91200	34.87	20240116	0.15	N	039490	5000	1311 억	6585021	N	N	165	N	N
59	20241219	150449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122800	-3700	5	-2.92	13110711800	105675	72.02	124500	127900	122500	164400	88600	126500	124063.89	25.80	0	-22542	131700	129100	124100	121500	116500	130400	122800	1311	37900	5000	88550	100	1	25526706	31347	8.18	0.71	12	0.41	15021.00	172847.00	146400	20240716	-16.12	91200	20240116	34.65	146400	-16.12	20240716	91200	34.65	20240116	146400	-16.12	20240716	91200	34.65	20240116	0.15	N	039490	5000	1311 억	6585021	N	N	348	N	N
60	20241219	140451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123100	-3400	5	-2.69	11600633400	93399	63.65	124500	127900	122500	164400	88600	126500	124202.48	25.80	0	-21278	131700	129100	124100	121500	116500	130400	122800	1311	37900	5000	88550	100	1	25526706	31423	8.20	0.71	12	0.37	15021.00	172847.00	146400	20240716	-15.92	91200	20240116	34.98	146400	-15.92	20240716	91200	34.98	20240116	146400	-15.92	20240716	91200	34.98	20240116	0.15	N	039490	5000	1311 억	6585021	N	N	348	N	N
61	20241219	130450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123200	-3300	5	-2.61	9677028100	77759	52.99	124500	127900	122900	164400	88600	126500	124446.15	25.80	0	-20025	131700	129100	124100	121500	116500	130400	122800	1311	37900	5000	88550	100	1	25526706	31449	8.20	0.71	12	0.30	15021.00	172847.00	146400	20240716	-15.85	91200	20240116	35.09	146400	-15.85	20240716	91200	35.09	20240116	146400	-15.85	20240716	91200	35.09	20240116	0.15	N	039490	5000	1311 억	6585021	N	N	348	N	N
62	20241219	120451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123500	-3000	5	-2.37	8202502700	65793	44.84	124500	127900	123100	164400	88600	126500	124668.38	25.80	0	-17073	131700	129100	124100	121500	116500	130400	122800	1311	37900	5000	88550	100	1	25526706	31525	8.22	0.71	12	0.26	15021.00	172847.00	146400	20240716	-15.64	91200	20240116	35.42	146400	-15.64	20240716	91200	35.42	20240116	146400	-15.64	20240716	91200	35.42	20240116	0.15	N	039490	5000	1311 억	6585021	N	N	348	N	N
63	20241219	110450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123900	-2600	5	-2.06	6652883900	53243	36.29	124500	127900	123500	164400	88600	126500	124950.10	25.80	0	-10920	131700	129100	124100	121500	116500	130400	122800	1311	37900	5000	88550	100	1	25526706	31628	8.25	0.72	12	0.21	15021.00	172847.00	146400	20240716	-15.37	91200	20240116	35.86	146400	-15.37	20240716	91200	35.86	20240116	146400	-15.37	20240716	91200	35.86	20240116	0.15	N	039490	5000	1311 억	6585021	N	N	348	N	N
64	20241219	100443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124300	-2200	5	-1.74	4593786600	36653	24.98	124500	127900	123500	164400	88600	126500	125328.38	25.80	0	-6111	131700	129100	124100	121500	116500	130400	122800	1311	37900	5000	88550	100	1	25526706	31730	8.28	0.72	12	0.14	15021.00	172847.00	146400	20240716	-15.10	91200	20240116	36.29	146400	-15.10	20240716	91200	36.29	20240116	146400	-15.10	20240716	91200	36.29	20240116	0.15	N	039490	5000	1311 억	6585021	N	N	348	N	N
65	20241219	090451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125400	-1100	5	-0.87	1073464000	8636	5.89	124500	126300	123500	164400	88600	126500	124273.48	25.80	0	2436	131700	129100	124100	121500	116500	130400	122800	1311	37900	5000	88550	100	1	25526706	32010	8.35	0.73	12	0.03	15021.00	172847.00	146400	20240716	-14.34	91200	20240116	37.50	146400	-14.34	20240716	91200	37.50	20240116	146400	-14.34	20240716	91200	37.50	20240116	0.15	N	039490	5000	1311 억	6585021	N	N	348	N	N
66	20241218	160449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126500	6300	2	5.24	18265645100	146228	217.09	121400	126700	119100	156200	84200	120200	124911.84	25.78	0	15489	123066	121632	120266	118832	117466	120950	118150	1311	36000	5000	84140	100	1	25526706	32291	8.42	0.73	12	0.57	15021.00	172847.00	146400	20240716	-13.59	91200	20240116	38.71	146400	-13.59	20240716	91200	38.71	20240116	146400	-13.59	20240716	91200	38.71	20240116	0.15	N	039490	5000	1311 억	6579553	N	N	348	N	N
67	20241218	150450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126300	6100	2	5.07	17391699800	139311	206.82	121400	126700	119100	156200	84200	120200	124840.82	25.78	0	14348	123066	121632	120266	118832	117466	120950	118150	1311	36000	5000	84140	100	1	25526706	32240	8.41	0.73	12	0.55	15021.00	172847.00	146400	20240716	-13.73	91200	20240116	38.49	146400	-13.73	20240716	91200	38.49	20240116	146400	-13.73	20240716	91200	38.49	20240116	0.15	N	039490	5000	1311 억	6579553	N	N	92	N	N
68	20241218	140449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	6000	2	4.99	13932350500	111901	166.13	121400	126400	119100	156200	84200	120200	124506.04	25.78	0	17458	123066	121632	120266	118832	117466	120950	118150	1311	36000	5000	84140	100	1	25526706	32215	8.40	0.73	12	0.44	15021.00	172847.00	146400	20240716	-13.80	91200	20240116	38.38	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	91200	38.38	20240116	0.15	N	039490	5000	1311 억	6579553	N	N	92	N	N
69	20241218	130450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124500	4300	2	3.58	10811663500	87044	129.22	121400	126000	119100	156200	84200	120200	124209.18	25.78	0	13675	123066	121632	120266	118832	117466	120950	118150	1311	36000	5000	84140	100	1	25526706	31781	8.29	0.72	12	0.34	15021.00	172847.00	146400	20240716	-14.96	91200	20240116	36.51	146400	-14.96	20240716	91200	36.51	20240116	146400	-14.96	20240716	91200	36.51	20240116	0.15	N	039490	5000	1311 억	6579553	N	N	92	N	N
70	20241218	120450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125400	5200	2	4.33	9768502000	78691	116.82	121400	126000	119100	156200	84200	120200	124137.47	25.78	0	14429	123066	121632	120266	118832	117466	120950	118150	1311	36000	5000	84140	100	1	25526706	32010	8.35	0.73	12	0.31	15021.00	172847.00	146400	20240716	-14.34	91200	20240116	37.50	146400	-14.34	20240716	91200	37.50	20240116	146400	-14.34	20240716	91200	37.50	20240116	0.15	N	039490	5000	1311 억	6579553	N	N	92	N	N
71	20241218	110450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125400	5200	2	4.33	7242197400	58579	86.97	121400	126000	119100	156200	84200	120200	123631.29	25.78	0	15431	123066	121632	120266	118832	117466	120950	118150	1311	36000	5000	84140	100	1	25526706	32010	8.35	0.73	12	0.23	15021.00	172847.00	146400	20240716	-14.34	91200	20240116	37.50	146400	-14.34	20240716	91200	37.50	20240116	146400	-14.34	20240716	91200	37.50	20240116	0.15	N	039490	5000	1311 억	6579553	N	N	92	N	N
72	20241218	100450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119900	-300	5	-0.25	760942800	6350	9.43	121400	121400	119100	156200	84200	120200	119833.51	25.78	0	-1570	123066	121632	120266	118832	117466	120950	118150	1311	36000	5000	84140	100	1	25526706	30607	7.98	0.69	12	0.02	15021.00	172847.00	146400	20240716	-18.10	91200	20240116	31.47	146400	-18.10	20240716	91200	31.47	20240116	146400	-18.10	20240716	91200	31.47	20240116	0.15	N	039490	5000	1311 억	6579553	N	N	92	N	N
73	20241218	090451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120400	200	2	0.17	74906200	620	0.92	121400	121400	120300	156200	84200	120200	120816.45	25.78	0	77	123066	121632	120266	118832	117466	120950	118150	1311	36000	5000	84140	100	1	25526706	30734	8.02	0.70	12	0.00	15021.00	172847.00	146400	20240716	-17.76	91200	20240116	32.02	146400	-17.76	20240716	91200	32.02	20240116	146400	-17.76	20240716	91200	32.02	20240116	0.15	N	039490	5000	1311 억	6579553	N	N	92	N	N
74	20241217	160447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120200	-600	5	-0.50	8065800300	67309	227.50	121500	121700	118900	157000	84600	120800	119832.20	25.79	0	-14724	124800	122800	121800	119800	118800	122300	119300	1311	36200	5000	84560	100	1	25526706	30683	8.00	0.70	12	0.26	15021.00	172847.00	146400	20240716	-17.90	91200	20240116	31.80	146400	-17.90	20240716	91200	31.80	20240116	146400	-17.90	20240716	91200	31.80	20240116	0.14	N	039490	5000	1311 억	6582745	N	N	92	N	N
75	20241217	150449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119200	-1600	5	-1.32	6331480000	52840	178.59	121500	121700	118900	157000	84600	120800	119823.62	25.79	0	-11724	124800	122800	121800	119800	118800	122300	119300	1311	36200	5000	84560	100	1	25526706	30428	7.94	0.69	12	0.21	15021.00	172847.00	146400	20240716	-18.58	91200	20240116	30.70	146400	-18.58	20240716	91200	30.70	20240116	146400	-18.58	20240716	91200	30.70	20240116	0.14	N	039490	5000	1311 억	6582745	N	N	367	N	N
76	20241217	140451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119300	-1500	5	-1.24	5068147300	42253	142.81	121500	121700	119000	157000	84600	120800	119947.63	25.79	0	-11240	124800	122800	121800	119800	118800	122300	119300	1311	36200	5000	84560	100	1	25526706	30453	7.94	0.69	12	0.17	15021.00	172847.00	146400	20240716	-18.51	91200	20240116	30.81	146400	-18.51	20240716	91200	30.81	20240116	146400	-18.51	20240716	91200	30.81	20240116	0.14	N	039490	5000	1311 억	6582745	N	N	367	N	N
77	20241217	130438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120200	-600	5	-0.50	4001131400	33345	112.70	121500	121700	119000	157000	84600	120800	119991.94	25.79	0	-8061	124800	122800	121800	119800	118800	122300	119300	1311	36200	5000	84560	100	1	25526706	30683	8.00	0.70	12	0.13	15021.00	172847.00	146400	20240716	-17.90	91200	20240116	31.80	146400	-17.90	20240716	91200	31.80	20240116	146400	-17.90	20240716	91200	31.80	20240116	0.14	N	039490	5000	1311 억	6582745	N	N	367	N	N
78	20241217	120446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119700	-1100	5	-0.91	3192041300	26596	89.89	121500	121700	119000	157000	84600	120800	120019.60	25.79	0	-5986	124800	122800	121800	119800	118800	122300	119300	1311	36200	5000	84560	100	1	25526706	30555	7.97	0.69	12	0.10	15021.00	172847.00	146400	20240716	-18.24	91200	20240116	31.25	146400	-18.24	20240716	91200	31.25	20240116	146400	-18.24	20240716	91200	31.25	20240116	0.14	N	039490	5000	1311 억	6582745	N	N	367	N	N
79	20241217	110448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120400	-400	5	-0.33	2339192600	19500	65.91	121500	121700	119000	157000	84600	120800	119958.59	25.79	0	-3391	124800	122800	121800	119800	118800	122300	119300	1311	36200	5000	84560	100	1	25526706	30734	8.02	0.70	12	0.08	15021.00	172847.00	146400	20240716	-17.76	91200	20240116	32.02	146400	-17.76	20240716	91200	32.02	20240116	146400	-17.76	20240716	91200	32.02	20240116	0.14	N	039490	5000	1311 억	6582745	N	N	367	N	N
80	20241217	100440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119400	-1400	5	-1.16	1367344500	11377	38.45	121500	121700	119300	157000	84600	120800	120184.98	25.79	0	-2595	124800	122800	121800	119800	118800	122300	119300	1311	36200	5000	84560	100	1	25526706	30479	7.95	0.69	12	0.04	15021.00	172847.00	146400	20240716	-18.44	91200	20240116	30.92	146400	-18.44	20240716	91200	30.92	20240116	146400	-18.44	20240716	91200	30.92	20240116	0.14	N	039490	5000	1311 억	6582745	N	N	367	N	N
81	20241217	090448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121500	700	2	0.58	80010800	659	2.23	121500	121700	120900	157000	84600	120800	121412.44	25.79	0	266	124800	122800	121800	119800	118800	122300	119300	1311	36200	5000	84560	100	1	25526706	31015	8.09	0.70	12	0.00	15021.00	172847.00	146400	20240716	-17.01	91200	20240116	33.22	146400	-17.01	20240716	91200	33.22	20240116	146400	-17.01	20240716	91200	33.22	20240116	0.14	N	039490	5000	1311 억	6582745	N	N	367	N	N
82	20241216	160443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120800	-2000	5	-1.63	3601158500	29580	56.50	122900	123800	120800	159600	86000	122800	121744.71	25.81	0	-3779	126133	124466	121933	120266	117733	125300	121100	1311	36800	5000	85960	100	1	25526706	30836	8.04	0.70	12	0.12	15021.00	172847.00	146400	20240716	-17.49	91000	20231207	32.75	146400	-17.49	20240716	91200	32.46	20240116	146400	-17.49	20240716	91200	32.46	20240116	0.14	N	039490	5000	1311 억	6587903	N	N	367	N	N
83	20241216	150448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121200	-1600	5	-1.30	3193211200	26205	50.05	122900	123800	121000	159600	86000	122800	121855.04	25.81	0	-3183	126133	124466	121933	120266	117733	125300	121100	1311	36800	5000	85960	100	1	25526706	30938	8.07	0.70	12	0.10	15021.00	172847.00	146400	20240716	-17.21	91000	20231207	33.19	146400	-17.21	20240716	91200	32.89	20240116	146400	-17.21	20240716	91200	32.89	20240116	0.14	N	039490	5000	1311 억	6587903	N	N	432	N	N
84	20241216	140448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121300	-1500	5	-1.22	2548954100	20888	39.90	122900	123800	121000	159600	86000	122800	122029.59	25.81	0	-4315	126133	124466	121933	120266	117733	125300	121100	1311	36800	5000	85960	100	1	25526706	30964	8.08	0.70	12	0.08	15021.00	172847.00	146400	20240716	-17.14	91000	20231207	33.30	146400	-17.14	20240716	91200	33.00	20240116	146400	-17.14	20240716	91200	33.00	20240116	0.14	N	039490	5000	1311 억	6587903	N	N	432	N	N
85	20241216	130448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121300	-1500	5	-1.22	1976083100	16162	30.87	122900	123800	121100	159600	86000	122800	122267.24	25.81	0	-4497	126133	124466	121933	120266	117733	125300	121100	1311	36800	5000	85960	100	1	25526706	30964	8.08	0.70	12	0.06	15021.00	172847.00	146400	20240716	-17.14	91000	20231207	33.30	146400	-17.14	20240716	91200	33.00	20240116	146400	-17.14	20240716	91200	33.00	20240116	0.14	N	039490	5000	1311 억	6587903	N	N	432	N	N
86	20241216	120448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121600	-1200	5	-0.98	1765656600	14430	27.56	122900	123800	121100	159600	86000	122800	122360.12	25.81	0	-4528	126133	124466	121933	120266	117733	125300	121100	1311	36800	5000	85960	100	1	25526706	31040	8.10	0.70	12	0.06	15021.00	172847.00	146400	20240716	-16.94	91000	20231207	33.63	146400	-16.94	20240716	91200	33.33	20240116	146400	-16.94	20240716	91200	33.33	20240116	0.14	N	039490	5000	1311 억	6587903	N	N	432	N	N
87	20241216	110447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121700	-1100	5	-0.90	1555033300	12696	24.25	122900	123800	121100	159600	86000	122800	122482.14	25.81	0	-4557	126133	124466	121933	120266	117733	125300	121100	1311	36800	5000	85960	100	1	25526706	31066	8.10	0.70	12	0.05	15021.00	172847.00	146400	20240716	-16.87	91000	20231207	33.74	146400	-16.87	20240716	91200	33.44	20240116	146400	-16.87	20240716	91200	33.44	20240116	0.14	N	039490	5000	1311 억	6587903	N	N	432	N	N
88	20241216	100448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122100	-700	5	-0.57	1046614900	8520	16.27	122900	123800	122000	159600	86000	122800	122842.12	25.81	0	-3840	126133	124466	121933	120266	117733	125300	121100	1311	36800	5000	85960	100	1	25526706	31168	8.13	0.71	12	0.03	15021.00	172847.00	146400	20240716	-16.60	91000	20231207	34.18	146400	-16.60	20240716	91200	33.88	20240116	146400	-16.60	20240716	91200	33.88	20240116	0.14	N	039490	5000	1311 억	6587903	N	N	432	N	N
89	20241216	090449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122900	100	2	0.08	269321600	2188	4.18	122900	123800	122600	159600	86000	122800	123090.31	25.81	0	-1441	126133	124466	121933	120266	117733	125300	121100	1311	36800	5000	85960	100	1	25526706	31372	8.18	0.71	12	0.01	15021.00	172847.00	146400	20240716	-16.05	91000	20231207	35.05	146400	-16.05	20240716	91200	34.76	20240116	146400	-16.05	20240716	91200	34.76	20240116	0.14	N	039490	5000	1311 억	6587903	N	N	432	N	N
90	20241213	160441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122800	2300	2	1.91	6371418900	52257	36.34	120000	123600	119400	156600	84400	120500	121919.88	25.82	0	-392	122433	121466	119733	118766	117033	121950	119250	1311	36100	5000	84350	100	1	25526706	31347	8.18	0.71	12	0.20	15021.00	172847.00	146400	20240716	-16.12	91000	20231207	34.95	146400	-16.12	20240716	91200	34.65	20240116	146400	-16.12	20240716	91200	34.65	20240116	0.14	N	039490	5000	1311 억	6591202	N	N	432	N	N
91	20241213	150446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122500	2000	2	1.66	5414580000	44461	30.91	120000	123600	119400	156600	84400	120500	121782.69	25.82	0	1214	122433	121466	119733	118766	117033	121950	119250	1311	36100	5000	84350	100	1	25526706	31270	8.16	0.71	12	0.17	15021.00	172847.00	146400	20240716	-16.33	91000	20231207	34.62	146400	-16.33	20240716	91200	34.32	20240116	146400	-16.33	20240716	91200	34.32	20240116	0.14	N	039490	5000	1311 억	6591202	N	N	1732	N	N
92	20241213	140447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122700	2200	2	1.83	4815821500	39565	27.51	120000	123600	119400	156600	84400	120500	121719.23	25.82	0	1973	122433	121466	119733	118766	117033	121950	119250	1311	36100	5000	84350	100	1	25526706	31321	8.17	0.71	12	0.15	15021.00	172847.00	146400	20240716	-16.19	91000	20231207	34.84	146400	-16.19	20240716	91200	34.54	20240116	146400	-16.19	20240716	91200	34.54	20240116	0.14	N	039490	5000	1311 억	6591202	N	N	1732	N	N
93	20241213	130448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122300	1800	2	1.49	3399939400	28050	19.50	120000	122400	119400	156600	84400	120500	121209.96	25.82	0	1731	122433	121466	119733	118766	117033	121950	119250	1311	36100	5000	84350	100	1	25526706	31219	8.14	0.71	12	0.11	15021.00	172847.00	146400	20240716	-16.46	91000	20231207	34.40	146400	-16.46	20240716	91200	34.10	20240116	146400	-16.46	20240716	91200	34.10	20240116	0.14	N	039490	5000	1311 억	6591202	N	N	1732	N	N
94	20241213	120447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121600	1100	2	0.91	2926530900	24169	16.81	120000	122300	119400	156600	84400	120500	121086.14	25.82	0	228	122433	121466	119733	118766	117033	121950	119250	1311	36100	5000	84350	100	1	25526706	31040	8.10	0.70	12	0.09	15021.00	172847.00	146400	20240716	-16.94	91000	20231207	33.63	146400	-16.94	20240716	91200	33.33	20240116	146400	-16.94	20240716	91200	33.33	20240116	0.14	N	039490	5000	1311 억	6591202	N	N	1732	N	N
95	20241213	110446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121500	1000	2	0.83	2231003100	18457	12.83	120000	121800	119400	156600	84400	120500	120875.72	25.82	0	-2509	122433	121466	119733	118766	117033	121950	119250	1311	36100	5000	84350	100	1	25526706	31015	8.09	0.70	12	0.07	15021.00	172847.00	146400	20240716	-17.01	91000	20231207	33.52	146400	-17.01	20240716	91200	33.22	20240116	146400	-17.01	20240716	91200	33.22	20240116	0.14	N	039490	5000	1311 억	6591202	N	N	1732	N	N
96	20241213	100446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120700	200	2	0.17	1463478400	12126	8.43	120000	121700	119400	156600	84400	120500	120689.30	25.82	0	-2715	122433	121466	119733	118766	117033	121950	119250	1311	36100	5000	84350	100	1	25526706	30811	8.04	0.70	12	0.05	15021.00	172847.00	146400	20240716	-17.55	91000	20231207	32.64	146400	-17.55	20240716	91200	32.35	20240116	146400	-17.55	20240716	91200	32.35	20240116	0.14	N	039490	5000	1311 억	6591202	N	N	1732	N	N
97	20241213	090447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121000	500	2	0.41	291206400	2411	1.68	120000	121700	119400	156600	84400	120500	120782.41	25.82	0	717	122433	121466	119733	118766	117033	121950	119250	1311	36100	5000	84350	100	1	25526706	30887	8.06	0.70	12	0.01	15021.00	172847.00	146400	20240716	-17.35	91000	20231207	32.97	146400	-17.35	20240716	91200	32.68	20240116	146400	-17.35	20240716	91200	32.68	20240116	0.14	N	039490	5000	1311 억	6591202	N	N	1732	N	N
98	20241212	160452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120500	2300	2	1.95	17241579500	143681	309.74	118400	120700	118000	153600	82800	118200	119999.01	25.80	0	22555	121200	119700	116900	115400	112600	120450	116150	1311	35400	5000	82740	100	1	25526706	30760	8.02	0.70	12	0.56	15021.00	172847.00	146400	20240716	-17.69	91000	20231207	32.42	146400	-17.69	20240716	91200	32.13	20240116	146400	-17.69	20240716	91200	32.13	20240116	0.15	N	039490	5000	1311 억	6585369	N	N	1732	N	N
99	20241212	150445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119000	800	2	0.68	7077930500	59255	127.74	118400	120700	118000	153600	82800	118200	119448.66	25.80	0	11540	121200	119700	116900	115400	112600	120450	116150	1311	35400	5000	82740	100	1	25526706	30377	7.92	0.69	12	0.23	15021.00	172847.00	146400	20240716	-18.72	91000	20231207	30.77	146400	-18.72	20240716	91200	30.48	20240116	146400	-18.72	20240716	91200	30.48	20240116	0.15	N	039490	5000	1311 억	6585369	N	N	30	N	N
100	20241212	140444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119400	1200	2	1.02	4268911400	35685	76.93	118400	120700	118000	153600	82800	118200	119627.61	25.80	0	2721	121200	119700	116900	115400	112600	120450	116150	1311	35400	5000	82740	100	1	25526706	30479	7.95	0.69	12	0.14	15021.00	172847.00	146400	20240716	-18.44	91000	20231207	31.21	146400	-18.44	20240716	91200	30.92	20240116	146400	-18.44	20240716	91200	30.92	20240116	0.15	N	039490	5000	1311 억	6585369	N	N	30	N	N
101	20241212	130443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119400	1200	2	1.02	3875064200	32387	69.82	118400	120700	118000	153600	82800	118200	119648.75	25.80	0	1696	121200	119700	116900	115400	112600	120450	116150	1311	35400	5000	82740	100	1	25526706	30479	7.95	0.69	12	0.13	15021.00	172847.00	146400	20240716	-18.44	91000	20231207	31.21	146400	-18.44	20240716	91200	30.92	20240116	146400	-18.44	20240716	91200	30.92	20240116	0.15	N	039490	5000	1311 억	6585369	N	N	30	N	N
102	20241212	120439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119900	1700	2	1.44	3496906600	29223	63.00	118400	120700	118000	153600	82800	118200	119662.82	25.80	0	944	121200	119700	116900	115400	112600	120450	116150	1311	35400	5000	82740	100	1	25526706	30607	7.98	0.69	12	0.11	15021.00	172847.00	146400	20240716	-18.10	91000	20231207	31.76	146400	-18.10	20240716	91200	31.47	20240116	146400	-18.10	20240716	91200	31.47	20240116	0.15	N	039490	5000	1311 억	6585369	N	N	30	N	N
103	20241212	110442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120000	1800	2	1.52	2843835400	23771	51.24	118400	120700	118000	153600	82800	118200	119634.66	25.80	0	699	121200	119700	116900	115400	112600	120450	116150	1311	35400	5000	82740	100	1	25526706	30632	7.99	0.69	12	0.09	15021.00	172847.00	146400	20240716	-18.03	91000	20231207	31.87	146400	-18.03	20240716	91200	31.58	20240116	146400	-18.03	20240716	91200	31.58	20240116	0.15	N	039490	5000	1311 억	6585369	N	N	30	N	N
104	20241212	100440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119600	1400	2	1.18	2003658700	16739	36.08	118400	120700	118000	153600	82800	118200	119700.02	25.80	0	412	121200	119700	116900	115400	112600	120450	116150	1311	35400	5000	82740	100	1	25526706	30530	7.96	0.69	12	0.07	15021.00	172847.00	146400	20240716	-18.31	91000	20231207	31.43	146400	-18.31	20240716	91200	31.14	20240116	146400	-18.31	20240716	91200	31.14	20240116	0.15	N	039490	5000	1311 억	6585369	N	N	30	N	N
105	20241212	090444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119500	1300	2	1.10	349353200	2935	6.33	118400	119900	118000	153600	82800	118200	119030.05	25.80	0	330	121200	119700	116900	115400	112600	120450	116150	1311	35400	5000	82740	100	1	25526706	30504	7.96	0.69	12	0.01	15021.00	172847.00	146400	20240716	-18.37	91000	20231207	31.32	146400	-18.37	20240716	91200	31.03	20240116	146400	-18.37	20240716	91200	31.03	20240116	0.15	N	039490	5000	1311 억	6585369	N	N	30	N	N
106	20241211	160440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118200	1900	2	1.63	5436466000	46362	69.10	114100	118400	114100	151100	81500	116300	117261.27	25.83	0	-5824	119433	117866	115233	113666	111033	118650	114450	1311	34800	5000	81410	100	1	25526706	30173	7.87	0.68	12	0.18	15021.00	172847.00	146400	20240716	-19.26	91000	20231207	29.89	146400	-19.26	20240716	91200	29.61	20240116	146400	-19.26	20240716	91200	29.61	20240116	0.12	N	039490	5000	1311 억	6594349	N	N	30	N	N
107	20241211	150341	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118100	1800	2	1.55	4780314700	40811	60.83	114100	118300	114100	151100	81500	116300	117133.14	25.83	0	-6236	119433	117866	115233	113666	111033	118650	114450	1311	34800	5000	81410	100	1	25526706	30147	7.86	0.68	12	0.16	15021.00	172847.00	146400	20240716	-19.33	91000	20231207	29.78	146400	-19.33	20240716	91200	29.50	20240116	146400	-19.33	20240716	91200	29.50	20240116	0.12	N	039490	5000	1311 억	6594349	N	N	58	N	N
108	20241211	140443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117900	1600	2	1.38	3536901300	30267	45.11	114100	118000	114100	151100	81500	116300	116856.81	25.83	0	-5988	119433	117866	115233	113666	111033	118650	114450	1311	34800	5000	81410	100	1	25526706	30096	7.85	0.68	12	0.12	15021.00	172847.00	146400	20240716	-19.47	91000	20231207	29.56	146400	-19.47	20240716	91200	29.28	20240116	146400	-19.47	20240716	91200	29.28	20240116	0.12	N	039490	5000	1311 억	6594349	N	N	58	N	N
109	20241211	130445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117500	1200	2	1.03	2701972600	23166	34.53	114100	117700	114100	151100	81500	116300	116635.37	25.83	0	-5942	119433	117866	115233	113666	111033	118650	114450	1311	34800	5000	81410	100	1	25526706	29994	7.82	0.68	12	0.09	15021.00	172847.00	146400	20240716	-19.74	91000	20231207	29.12	146400	-19.74	20240716	91200	28.84	20240116	146400	-19.74	20240716	91200	28.84	20240116	0.12	N	039490	5000	1311 억	6594349	N	N	58	N	N
110	20241211	120446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117400	1100	2	0.95	2184021500	18752	27.95	114100	117700	114100	151100	81500	116300	116468.79	25.83	0	-5377	119433	117866	115233	113666	111033	118650	114450	1311	34800	5000	81410	100	1	25526706	29968	7.82	0.68	12	0.07	15021.00	172847.00	146400	20240716	-19.81	91000	20231207	29.01	146400	-19.81	20240716	91200	28.73	20240116	146400	-19.81	20240716	91200	28.73	20240116	0.12	N	039490	5000	1311 억	6594349	N	N	58	N	N
111	20241211	110443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117500	1200	2	1.03	1583764200	13633	20.32	114100	117500	114100	151100	81500	116300	116171.30	25.83	0	-4533	119433	117866	115233	113666	111033	118650	114450	1311	34800	5000	81410	100	1	25526706	29994	7.82	0.68	12	0.05	15021.00	172847.00	146400	20240716	-19.74	91000	20231207	29.12	146400	-19.74	20240716	91200	28.84	20240116	146400	-19.74	20240716	91200	28.84	20240116	0.12	N	039490	5000	1311 억	6594349	N	N	58	N	N
112	20241211	100444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117100	800	2	0.69	903658000	7813	11.65	114100	117100	114100	151100	81500	116300	115660.25	25.83	0	-2598	119433	117866	115233	113666	111033	118650	114450	1311	34800	5000	81410	100	1	25526706	29892	7.80	0.68	12	0.03	15021.00	172847.00	146400	20240716	-20.01	91000	20231207	28.68	146400	-20.01	20240716	91200	28.40	20240116	146400	-20.01	20240716	91200	28.40	20240116	0.12	N	039490	5000	1311 억	6594349	N	N	58	N	N
113	20241211	090446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114800	-1500	5	-1.29	234313000	2037	3.04	114100	115800	114100	151100	81500	116300	115024.09	25.83	0	-690	119433	117866	115233	113666	111033	118650	114450	1311	34800	5000	81410	100	1	25526706	29305	7.64	0.66	12	0.01	15021.00	172847.00	146400	20240716	-21.58	91000	20231207	26.15	146400	-21.58	20240716	91200	25.88	20240116	146400	-21.58	20240716	91200	25.88	20240116	0.12	N	039490	5000	1311 억	6594349	N	N	58	N	N
114	20241210	160441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116300	4900	2	4.40	7734487800	67057	53.04	112800	116800	112600	144800	78000	111400	115342.90	25.87	0	-11940	120800	116100	113300	108600	105800	114700	107200	1311	33400	5000	77980	100	1	25526706	29688	7.74	0.67	12	0.26	15021.00	172847.00	146400	20240716	-20.56	91000	20231201	27.80	146400	-20.56	20240716	91200	27.52	20240116	146400	-20.56	20240716	91200	27.52	20240116	0.13	N	039490	5000	1311 억	6603049	N	N	58	N	N
115	20241210	150442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116000	4600	2	4.13	6769207400	58752	46.47	112800	116800	112600	144800	78000	111400	115217.67	25.87	0	-13032	120800	116100	113300	108600	105800	114700	107200	1311	33400	5000	77980	100	1	25526706	29611	7.72	0.67	12	0.23	15021.00	172847.00	146400	20240716	-20.77	91000	20231201	27.47	146400	-20.77	20240716	91200	27.19	20240116	146400	-20.77	20240716	91200	27.19	20240116	0.13	N	039490	5000	1311 억	6603049	N	N	121	N	N
116	20241210	140442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116100	4700	2	4.22	5763458200	50105	39.63	112800	116600	112600	144800	78000	111400	115028.76	25.87	0	-11581	120800	116100	113300	108600	105800	114700	107200	1311	33400	5000	77980	100	1	25526706	29637	7.73	0.67	12	0.20	15021.00	172847.00	146400	20240716	-20.70	91000	20231201	27.58	146400	-20.70	20240716	91200	27.30	20240116	146400	-20.70	20240716	91200	27.30	20240116	0.13	N	039490	5000	1311 억	6603049	N	N	121	N	N
117	20241210	130441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115500	4100	2	3.68	4829005700	42047	33.26	112800	116600	112600	144800	78000	111400	114849.12	25.87	0	-9748	120800	116100	113300	108600	105800	114700	107200	1311	33400	5000	77980	100	1	25526706	29483	7.69	0.67	12	0.16	15021.00	172847.00	146400	20240716	-21.11	91000	20231201	26.92	146400	-21.11	20240716	91200	26.64	20240116	146400	-21.11	20240716	91200	26.64	20240116	0.13	N	039490	5000	1311 억	6603049	N	N	121	N	N
118	20241210	120441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116500	5100	2	4.58	3970045100	34629	27.39	112800	116600	112600	144800	78000	111400	114646.60	25.87	0	-7502	120800	116100	113300	108600	105800	114700	107200	1311	33400	5000	77980	100	1	25526706	29739	7.76	0.67	12	0.14	15021.00	172847.00	146400	20240716	-20.42	91000	20231201	28.02	146400	-20.42	20240716	91200	27.74	20240116	146400	-20.42	20240716	91200	27.74	20240116	0.13	N	039490	5000	1311 억	6603049	N	N	121	N	N
119	20241210	110440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115700	4300	2	3.86	2777909200	24369	19.27	112800	115700	112600	144800	78000	111400	113995.27	25.87	0	-4640	120800	116100	113300	108600	105800	114700	107200	1311	33400	5000	77980	100	1	25526706	29534	7.70	0.67	12	0.10	15021.00	172847.00	146400	20240716	-20.97	91000	20231201	27.14	146400	-20.97	20240716	91200	26.86	20240116	146400	-20.97	20240716	91200	26.86	20240116	0.13	N	039490	5000	1311 억	6603049	N	N	121	N	N
120	20241210	100441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114600	3200	2	2.87	1799042200	15840	12.53	112800	114600	112600	144800	78000	111400	113578.10	25.87	0	-3666	120800	116100	113300	108600	105800	114700	107200	1311	33400	5000	77980	100	1	25526706	29254	7.63	0.66	12	0.06	15021.00	172847.00	146400	20240716	-21.72	91000	20231201	25.93	146400	-21.72	20240716	91200	25.66	20240116	146400	-21.72	20240716	91200	25.66	20240116	0.13	N	039490	5000	1311 억	6603049	N	N	121	N	N
121	20241210	090444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	113400	2000	2	1.80	331510000	2931	2.32	112800	113700	112600	144800	78000	111400	113114.10	25.87	0	-97	120800	116100	113300	108600	105800	114700	107200	1311	33400	5000	77980	100	1	25526706	28947	7.55	0.66	12	0.01	15021.00	172847.00	146400	20240716	-22.54	91000	20231201	24.62	146400	-22.54	20240716	91200	24.34	20240116	146400	-22.54	20240716	91200	24.34	20240116	0.13	N	039490	5000	1311 억	6603049	N	N	121	N	N
122	20241209	160439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	111400	-7800	5	-6.54	14215549800	126116	122.68	118000	118000	110500	154900	83500	119200	112719.27	25.78	0	31005	125866	122532	119166	115832	112466	120850	114150	1311	35700	5000	83440	100	1	25526706	28437	7.42	0.64	12	0.49	15021.00	172847.00	146400	20240716	-23.91	90800	20231130	22.69	146400	-23.91	20240716	91200	22.15	20240116	146400	-23.91	20240716	91200	22.15	20240116	0.10	N	039490	5000	1311 억	6581356	N	N	121	N	N
123	20241209	150442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	111900	-7300	5	-6.12	13259929600	117540	114.34	118000	118000	110500	154900	83500	119200	112812.06	25.78	0	30599	125866	122532	119166	115832	112466	120850	114150	1311	35700	5000	83440	100	1	25526706	28564	7.45	0.65	12	0.46	15021.00	172847.00	146400	20240716	-23.57	90800	20231130	23.24	146400	-23.57	20240716	91200	22.70	20240116	146400	-23.57	20240716	91200	22.70	20240116	0.10	N	039490	5000	1311 억	6581356	N	N	288	N	N
124	20241209	140441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	111100	-8100	5	-6.80	10916350400	96420	93.80	118000	118000	111000	154900	83500	119200	113216.66	25.78	0	23217	125866	122532	119166	115832	112466	120850	114150	1311	35700	5000	83440	100	1	25526706	28360	7.40	0.64	12	0.38	15021.00	172847.00	146400	20240716	-24.11	90800	20231130	22.36	146400	-24.11	20240716	91200	21.82	20240116	146400	-24.11	20240716	91200	21.82	20240116	0.10	N	039490	5000	1311 억	6581356	N	N	288	N	N
125	20241209	130441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	112000	-7200	5	-6.04	8599478100	75680	73.62	118000	118000	112000	154900	83500	119200	113629.47	25.78	0	11406	125866	122532	119166	115832	112466	120850	114150	1311	35700	5000	83440	100	1	25526706	28590	7.46	0.65	12	0.30	15021.00	172847.00	146400	20240716	-23.50	90800	20231130	23.35	146400	-23.50	20240716	91200	22.81	20240116	146400	-23.50	20240716	91200	22.81	20240116	0.10	N	039490	5000	1311 억	6581356	N	N	288	N	N
126	20241209	120440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	112500	-6700	5	-5.62	6635741800	58218	56.63	118000	118000	112100	154900	83500	119200	113980.93	25.78	0	4118	125866	122532	119166	115832	112466	120850	114150	1311	35700	5000	83440	100	1	25526706	28718	7.49	0.65	12	0.23	15021.00	172847.00	146400	20240716	-23.16	90800	20231130	23.90	146400	-23.16	20240716	91200	23.36	20240116	146400	-23.16	20240716	91200	23.36	20240116	0.10	N	039490	5000	1311 억	6581356	N	N	288	N	N
127	20241209	110441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	113600	-5600	5	-4.70	4344897100	37933	36.90	118000	118000	113400	154900	83500	119200	114541.35	25.78	0	-635	125866	122532	119166	115832	112466	120850	114150	1311	35700	5000	83440	100	1	25526706	28998	7.56	0.66	12	0.15	15021.00	172847.00	146400	20240716	-22.40	90800	20231130	25.11	146400	-22.40	20240716	91200	24.56	20240116	146400	-22.40	20240716	91200	24.56	20240116	0.10	N	039490	5000	1311 억	6581356	N	N	288	N	N
128	20241209	100440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114400	-4800	5	-4.03	2848631500	24789	24.11	118000	118000	113600	154900	83500	119200	114915.14	25.78	0	1127	125866	122532	119166	115832	112466	120850	114150	1311	35700	5000	83440	100	1	25526706	29203	7.62	0.66	12	0.10	15021.00	172847.00	146400	20240716	-21.86	90800	20231130	25.99	146400	-21.86	20240716	91200	25.44	20240116	146400	-21.86	20240716	91200	25.44	20240116	0.10	N	039490	5000	1311 억	6581356	N	N	288	N	N
129	20241209	090438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117700	-1500	5	-1.26	331364700	2845	2.77	118000	118000	115000	154900	83500	119200	116472.65	25.78	0	-179	125866	122532	119166	115832	112466	120850	114150	1311	35700	5000	83440	100	1	25526706	30045	7.84	0.68	12	0.01	15021.00	172847.00	146400	20240716	-19.60	90800	20231130	29.63	146400	-19.60	20240716	91200	29.06	20240116	146400	-19.60	20240716	91200	29.06	20240116	0.10	N	039490	5000	1311 억	6581356	N	N	288	N	N
130	20241206	160437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119200	-1900	5	-1.57	12159860100	102758	95.00	121400	122500	115800	157400	84800	121100	118333.77	25.81	0	3804	130500	125800	123200	118500	115900	124500	117200	1311	36300	5000	84770	100	1	25526706	30428	7.94	0.69	12	0.40	15021.00	172847.00	146400	20240716	-18.58	90500	20231129	31.71	146400	-18.58	20240716	91200	30.70	20240116	146400	-18.58	20240716	91000	30.99	20231207	0.10	N	039490	5000	1311 억	6589411	N	N	288	N	N
131	20241206	150438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119400	-1700	5	-1.40	11486312400	97110	89.78	121400	122500	115800	157400	84800	121100	118281.46	25.81	0	3946	130500	125800	123200	118500	115900	124500	117200	1311	36300	5000	84770	100	1	25526706	30479	7.95	0.69	12	0.38	15021.00	172847.00	146400	20240716	-18.44	90500	20231129	31.93	146400	-18.44	20240716	91200	30.92	20240116	146400	-18.44	20240716	91000	31.21	20231207	0.10	N	039490	5000	1311 억	6589411	N	N	274	N	N
132	20241206	140437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118700	-2400	5	-1.98	10227186800	86550	80.02	121400	122500	115800	157400	84800	121100	118165.07	25.81	0	2665	130500	125800	123200	118500	115900	124500	117200	1311	36300	5000	84770	100	1	25526706	30300	7.90	0.69	12	0.34	15021.00	172847.00	146400	20240716	-18.92	90500	20231129	31.16	146400	-18.92	20240716	91200	30.15	20240116	146400	-18.92	20240716	91000	30.44	20231207	0.10	N	039490	5000	1311 억	6589411	N	N	274	N	N
133	20241206	130438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118300	-2800	5	-2.31	9553959100	80870	74.76	121400	122500	115800	157400	84800	121100	118139.72	25.81	0	2622	130500	125800	123200	118500	115900	124500	117200	1311	36300	5000	84770	100	1	25526706	30198	7.88	0.68	12	0.32	15021.00	172847.00	146400	20240716	-19.19	90500	20231129	30.72	146400	-19.19	20240716	91200	29.71	20240116	146400	-19.19	20240716	91000	30.00	20231207	0.10	N	039490	5000	1311 억	6589411	N	N	274	N	N
134	20241206	120435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118300	-2800	5	-2.31	8847201000	74900	69.25	121400	122500	115800	157400	84800	121100	118120.17	25.81	0	2985	130500	125800	123200	118500	115900	124500	117200	1311	36300	5000	84770	100	1	25526706	30198	7.88	0.68	12	0.29	15021.00	172847.00	146400	20240716	-19.19	90500	20231129	30.72	146400	-19.19	20240716	91200	29.71	20240116	146400	-19.19	20240716	91000	30.00	20231207	0.10	N	039490	5000	1311 억	6589411	N	N	274	N	N
135	20241206	110438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117100	-4000	5	-3.30	7919427200	67062	62.00	121400	122500	115800	157400	84800	121100	118091.13	25.81	0	1809	130500	125800	123200	118500	115900	124500	117200	1311	36300	5000	84770	100	1	25526706	29892	7.80	0.68	12	0.26	15021.00	172847.00	146400	20240716	-20.01	90500	20231129	29.39	146400	-20.01	20240716	91200	28.40	20240116	146400	-20.01	20240716	91000	28.68	20231207	0.10	N	039490	5000	1311 억	6589411	N	N	274	N	N
136	20241206	100434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118600	-2500	5	-2.06	2662523200	22148	20.48	121400	122500	118200	157400	84800	121100	120215.06	25.81	0	-3603	130500	125800	123200	118500	115900	124500	117200	1311	36300	5000	84770	100	1	25526706	30275	7.90	0.69	12	0.09	15021.00	172847.00	146400	20240716	-18.99	90500	20231129	31.05	146400	-18.99	20240716	91200	30.04	20240116	146400	-18.99	20240716	91000	30.33	20231207	0.10	N	039490	5000	1311 억	6589411	N	N	274	N	N
137	20241206	090437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121200	100	2	0.08	187913900	1552	1.43	121400	121600	120600	157400	84800	121100	121078.54	25.81	0	-57	130500	125800	123200	118500	115900	124500	117200	1311	36300	5000	84770	100	1	25526706	30938	8.07	0.70	12	0.01	15021.00	172847.00	146400	20240716	-17.21	90500	20231129	33.92	146400	-17.21	20240716	91200	32.89	20240116	146400	-17.21	20240716	91000	33.19	20231207	0.10	N	039490	5000	1311 억	6589411	N	N	274	N	N
138	20241205	160429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121100	-6800	5	-5.32	13127727700	107657	231.54	127400	127900	120600	166200	89600	127900	121940.80	25.99	0	-46295	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30913	8.06	0.70	12	0.42	15021.00	172847.00	146400	20240716	-17.28	90500	20231129	33.81	146400	-17.28	20240716	91200	32.79	20240116	146400	-17.28	20240716	91000	33.08	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	274	N	N
139	20241205	150433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121100	-6800	5	-5.32	12246123800	100372	215.87	127400	127900	120600	166200	89600	127900	122007.37	25.99	0	-44181	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30913	8.06	0.70	12	0.39	15021.00	172847.00	146400	20240716	-17.28	90500	20231129	33.81	146400	-17.28	20240716	91200	32.79	20240116	146400	-17.28	20240716	91000	33.08	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
140	20241205	140430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121400	-6500	5	-5.08	10799443900	88442	190.21	127400	127900	120600	166200	89600	127900	122107.64	25.99	0	-43814	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30989	8.08	0.70	12	0.35	15021.00	172847.00	146400	20240716	-17.08	90500	20231129	34.14	146400	-17.08	20240716	91200	33.11	20240116	146400	-17.08	20240716	91000	33.41	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
141	20241205	130431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121300	-6600	5	-5.16	9504972400	77785	167.29	127400	127900	120600	166200	89600	127900	122195.44	25.99	0	-44435	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30964	8.08	0.70	12	0.30	15021.00	172847.00	146400	20240716	-17.14	90500	20231129	34.03	146400	-17.14	20240716	91200	33.00	20240116	146400	-17.14	20240716	91000	33.30	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
142	20241205	120431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120700	-7200	5	-5.63	8329873100	68070	146.40	127400	127900	120600	166200	89600	127900	122372.16	25.99	0	-41779	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30811	8.04	0.70	12	0.27	15021.00	172847.00	146400	20240716	-17.55	90500	20231129	33.37	146400	-17.55	20240716	91200	32.35	20240116	146400	-17.55	20240716	91000	32.64	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
143	20241205	110430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121300	-6600	5	-5.16	7065274500	57619	123.92	127400	127900	120600	166200	89600	127900	122620.57	25.99	0	-38324	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30964	8.08	0.70	12	0.23	15021.00	172847.00	146400	20240716	-17.14	90500	20231129	34.03	146400	-17.14	20240716	91200	33.00	20240116	146400	-17.14	20240716	91000	33.30	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
144	20241205	100428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122500	-5400	5	-4.22	4205347700	34093	73.32	127400	127900	122300	166200	89600	127900	123349.30	25.99	0	-22250	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	31270	8.16	0.71	12	0.13	15021.00	172847.00	146400	20240716	-16.33	90500	20231129	35.36	146400	-16.33	20240716	91200	34.32	20240116	146400	-16.33	20240716	91000	34.62	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
145	20241205	090431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125900	-2000	5	-1.56	253268200	2001	4.30	127400	127900	125900	166200	89600	127900	126570.81	25.99	0	-529	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	32138	8.38	0.73	12	0.01	15021.00	172847.00	146400	20240716	-14.00	90500	20231129	39.12	146400	-14.00	20240716	91200	38.05	20240116	146400	-14.00	20240716	91000	38.35	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
146	20241204	160423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127900	-4100	5	-3.11	5940653000	46438	43.84	130500	130500	126300	171600	92400	132000	127926.56	26.03	0	-8578	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32649	8.51	0.74	12	0.18	15021.00	172847.00	146400	20240716	-12.64	90500	20231129	41.33	146400	-12.64	20240716	91200	40.24	20240116	146400	-12.64	20240716	91000	40.55	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	158	N	N
147	20241204	150425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128400	-3600	5	-2.73	5306422800	41488	39.16	130500	130500	126300	171600	92400	132000	127902.59	26.03	0	-7561	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32776	8.55	0.74	12	0.16	15021.00	172847.00	146400	20240716	-12.30	90500	20231129	41.88	146400	-12.30	20240716	91200	40.79	20240116	146400	-12.30	20240716	91000	41.10	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
148	20241204	140424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	-4500	5	-3.41	4713979400	36864	34.80	130500	130500	126300	171600	92400	132000	127874.88	26.03	0	-8230	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32547	8.49	0.74	12	0.14	15021.00	172847.00	146400	20240716	-12.91	90500	20231129	40.88	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	91000	40.11	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
149	20241204	130420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127700	-4300	5	-3.26	4272019000	33397	31.53	130500	130500	126300	171600	92400	132000	127916.25	26.03	0	-6895	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32598	8.50	0.74	12	0.13	15021.00	172847.00	146400	20240716	-12.77	90500	20231129	41.10	146400	-12.77	20240716	91200	40.02	20240116	146400	-12.77	20240716	91000	40.33	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
150	20241204	120418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	-4500	5	-3.41	3938995800	30786	29.06	130500	130500	126300	171600	92400	132000	127947.63	26.03	0	-6207	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32547	8.49	0.74	12	0.12	15021.00	172847.00	146400	20240716	-12.91	90500	20231129	40.88	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	91000	40.11	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
151	20241204	110416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	-4000	5	-3.03	3276583700	25582	24.15	130500	130500	126300	171600	92400	132000	128081.61	26.03	0	-5640	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32674	8.52	0.74	12	0.10	15021.00	172847.00	146400	20240716	-12.57	90500	20231129	41.44	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	91000	40.66	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
152	20241204	100416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	-4000	5	-3.03	2808317900	21926	20.70	130500	130500	126300	171600	92400	132000	128081.63	26.03	0	-3727	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32674	8.52	0.74	12	0.09	15021.00	172847.00	146400	20240716	-12.57	90500	20231129	41.44	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	91000	40.66	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
153	20241204	090421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129600	-2400	5	-1.82	500634600	3881	3.66	130500	130500	127100	171600	92400	132000	128996.29	26.03	0	567	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	33083	8.63	0.75	12	0.02	15021.00	172847.00	146400	20240716	-11.48	90500	20231129	43.20	146400	-11.48	20240716	91200	42.11	20240116	146400	-11.48	20240716	91000	42.42	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
154	20241203	160444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132000	3300	2	2.56	13932925100	105926	290.49	130500	133000	128200	167300	90100	128700	131533.92	25.94	0	26780	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33695	8.79	0.76	12	0.41	15021.00	172847.00	146400	20240716	-9.84	90500	20231129	45.86	146400	-9.84	20240716	91200	44.74	20240116	146400	-9.84	20240716	91000	45.05	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	2273	N	N
155	20241203	150454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132600	3900	2	3.03	12592603700	95787	262.68	130500	133000	128200	167300	90100	128700	131464.67	25.94	0	26185	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33848	8.83	0.77	12	0.38	15021.00	172847.00	146400	20240716	-9.43	90500	20231129	46.52	146400	-9.43	20240716	91200	45.39	20240116	146400	-9.43	20240716	91000	45.71	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
156	20241203	140446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131900	3200	2	2.49	10391852100	79140	217.03	130500	133000	128200	167300	90100	128700	131309.76	25.94	0	24720	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33670	8.78	0.76	12	0.31	15021.00	172847.00	146400	20240716	-9.90	90500	20231129	45.75	146400	-9.90	20240716	91200	44.63	20240116	146400	-9.90	20240716	91000	44.95	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
157	20241203	130442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132500	3800	2	2.95	8800886900	67111	184.04	130500	133000	128200	167300	90100	128700	131139.30	25.94	0	22440	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33823	8.82	0.77	12	0.26	15021.00	172847.00	146400	20240716	-9.49	90500	20231129	46.41	146400	-9.49	20240716	91200	45.29	20240116	146400	-9.49	20240716	91000	45.60	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
158	20241203	120500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130300	1600	2	1.24	6217103300	47509	130.29	130500	132000	128200	167300	90100	128700	130861.64	25.94	0	12927	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33261	8.67	0.75	12	0.19	15021.00	172847.00	146400	20240716	-11.00	90500	20231129	43.98	146400	-11.00	20240716	91200	42.87	20240116	146400	-11.00	20240716	91000	43.19	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
159	20241203	110443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131000	2300	2	1.79	4366728800	33422	91.66	130500	132000	128200	167300	90100	128700	130654.38	25.94	0	10529	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33440	8.72	0.76	12	0.13	15021.00	172847.00	146400	20240716	-10.52	90500	20231129	44.75	146400	-10.52	20240716	91200	43.64	20240116	146400	-10.52	20240716	91000	43.96	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
160	20241203	100434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129900	1200	2	0.93	2192957200	16789	46.04	130500	132000	128200	167300	90100	128700	130618.81	25.94	0	5944	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33159	8.65	0.75	12	0.07	15021.00	172847.00	146400	20240716	-11.27	90500	20231129	43.54	146400	-11.27	20240716	91200	42.43	20240116	146400	-11.27	20240716	91000	42.75	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
161	20241203	090434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131600	2900	2	2.25	743625200	5685	15.59	130500	131700	128200	167300	90100	128700	130805.15	25.94	0	3250	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33593	8.76	0.76	12	0.02	15021.00	172847.00	146400	20240716	-10.11	90500	20231129	45.41	146400	-10.11	20240716	91200	44.30	20240116	146400	-10.11	20240716	91000	44.62	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
162	20241202	160421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128700	-200	5	-0.16	4659703200	36465	75.92	130100	131300	125900	167500	90300	128900	127784.46	25.97	0	-2130	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32853	8.57	0.74	12	0.14	15021.00	172847.00	146400	20240716	-12.09	90500	20231129	42.21	146400	-12.09	20240716	91200	41.12	20240116	146400	-12.09	20240716	91000	41.43	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	90	N	N
163	20241202	150449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128500	-400	5	-0.31	4269961300	33437	69.62	130100	131300	125900	167500	90300	128900	127701.69	25.97	0	-1384	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32802	8.55	0.74	12	0.13	15021.00	172847.00	146400	20240716	-12.23	90500	20231129	41.99	146400	-12.23	20240716	91200	40.90	20240116	146400	-12.23	20240716	91000	41.21	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
164	20241202	140432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	-700	5	-0.54	3701469300	29014	60.41	130100	131300	125900	167500	90300	128900	127575.28	25.97	0	-220	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32725	8.53	0.74	12	0.11	15021.00	172847.00	146400	20240716	-12.43	90500	20231129	41.66	146400	-12.43	20240716	91200	40.57	20240116	146400	-12.43	20240716	91000	40.88	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
165	20241202	130434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126400	-2500	5	-1.94	2799312200	21948	45.70	130100	131300	125900	167500	90300	128900	127542.93	25.97	0	137	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32266	8.41	0.73	12	0.09	15021.00	172847.00	146400	20240716	-13.66	90500	20231129	39.67	146400	-13.66	20240716	91200	38.60	20240116	146400	-13.66	20240716	91000	38.90	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
166	20241202	120448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	-2700	5	-2.09	2169167000	16953	35.30	130100	131300	126000	167500	90300	128900	127951.81	25.97	0	-1051	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32215	8.40	0.73	12	0.07	15021.00	172847.00	146400	20240716	-13.80	90500	20231129	39.45	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	91000	38.68	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
167	20241202	110423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126500	-2400	5	-1.86	1588675900	12362	25.74	130100	131300	126300	167500	90300	128900	128512.85	25.97	0	88	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32291	8.42	0.73	12	0.05	15021.00	172847.00	146400	20240716	-13.59	90500	20231129	39.78	146400	-13.59	20240716	91200	38.71	20240116	146400	-13.59	20240716	91000	39.01	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
168	20241202	100421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	-1400	5	-1.09	970838900	7499	15.61	130100	131300	127500	167500	90300	128900	129462.45	25.97	0	1107	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32547	8.49	0.74	12	0.03	15021.00	172847.00	146400	20240716	-12.91	90500	20231129	40.88	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	91000	40.11	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
169	20241202	090422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130500	1600	2	1.24	276189000	2122	4.42	130100	131300	128900	167500	90300	128900	130155.04	25.97	0	752	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	33312	8.69	0.76	12	0.01	15021.00	172847.00	146400	20240716	-10.86	90500	20231129	44.20	146400	-10.86	20240716	91200	43.09	20240116	146400	-10.86	20240716	91000	43.41	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History