KissMeData/192080/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160956	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2360461100	43879	80.61	53400	54300	52800	68900	37100	53000	53794.62	17.30	7088	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3718493	N	N	149	N	N
3	20241231	150940	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2360461100	43879	80.61	53400	54300	52800	68900	37100	53000	53794.62	17.30	7088	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3718493	N	N	149	N	N
4	20241231	140955	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2360461100	43879	80.61	53400	54300	52800	68900	37100	53000	53794.62	17.30	7088	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3718493	N	N	149	N	N
5	20241231	130956	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2360461100	43879	80.61	53400	54300	52800	68900	37100	53000	53794.62	17.30	7088	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3718493	N	N	149	N	N
6	20241231	120955	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2360461100	43879	80.61	53400	54300	52800	68900	37100	53000	53794.62	17.30	7088	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3718493	N	N	149	N	N
7	20241231	110954	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2360461100	43879	80.61	53400	54300	52800	68900	37100	53000	53794.62	17.30	7088	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3718493	N	N	149	N	N
8	20241231	100948	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2360461100	43879	80.61	53400	54300	52800	68900	37100	53000	53794.62	17.30	7088	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3718493	N	N	149	N	N
9	20241231	090952	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2360461100	43879	80.61	53400	54300	52800	68900	37100	53000	53794.62	17.30	7088	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3718493	N	N	149	N	N
10	20241230	160950	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	2355832500	43793	80.45	53400	54300	52800	68900	37100	53000	53794.62	17.27	0	9236	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.20	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3711405	N	N	149	N	N
11	20241230	150953	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	54000	1000	2	1.89	2153270300	40038	73.55	53400	54300	52800	68900	37100	53000	53780.67	17.27	0	9327	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11608	7.81	1.24	12	0.19	6915.00	43526.00	55800	20241220	-3.23	39000	20240416	38.46	55800	-3.23	20241220	39000	38.46	20240416	55800	-3.23	20241220	39000	38.46	20240416	0.77	N	192080	500	108 억	3711405	N	N	81	N	N
12	20241230	140953	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	54200	1200	2	2.26	1565916000	29172	53.59	53400	54300	52800	68900	37100	53000	53678.73	17.27	0	6590	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11651	7.84	1.25	12	0.14	6915.00	43526.00	55800	20241220	-2.87	39000	20240416	38.97	55800	-2.87	20241220	39000	38.97	20240416	55800	-2.87	20241220	39000	38.97	20240416	0.77	N	192080	500	108 억	3711405	N	N	81	N	N
13	20241230	130953	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53600	600	2	1.13	919670700	17170	31.54	53400	54200	52800	68900	37100	53000	53562.65	17.27	0	1213	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11522	7.75	1.23	12	0.08	6915.00	43526.00	55800	20241220	-3.94	39000	20240416	37.44	55800	-3.94	20241220	39000	37.44	20240416	55800	-3.94	20241220	39000	37.44	20240416	0.77	N	192080	500	108 억	3711405	N	N	81	N	N
14	20241230	120950	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53700	700	2	1.32	830202900	15499	28.47	53400	54200	52800	68900	37100	53000	53564.93	17.27	0	1257	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11543	7.77	1.23	12	0.07	6915.00	43526.00	55800	20241220	-3.76	39000	20240416	37.69	55800	-3.76	20241220	39000	37.69	20240416	55800	-3.76	20241220	39000	37.69	20240416	0.77	N	192080	500	108 억	3711405	N	N	81	N	N
15	20241230	110952	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53900	900	2	1.70	730682900	13643	25.06	53400	54200	52800	68900	37100	53000	53557.35	17.27	0	968	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11586	7.79	1.24	12	0.06	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	55800	-3.41	20241220	39000	38.21	20240416	55800	-3.41	20241220	39000	38.21	20240416	0.77	N	192080	500	108 억	3711405	N	N	81	N	N
16	20241230	100951	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53800	800	2	1.51	422418400	7894	14.50	53400	54200	52800	68900	37100	53000	53511.33	17.27	0	677	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11565	7.78	1.24	12	0.04	6915.00	43526.00	55800	20241220	-3.58	39000	20240416	37.95	55800	-3.58	20241220	39000	37.95	20240416	55800	-3.58	20241220	39000	37.95	20240416	0.77	N	192080	500	108 억	3711405	N	N	81	N	N
17	20241230	090953	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53000	0	3	0.00	111032500	2090	3.84	53400	53400	52800	68900	37100	53000	53125.60	17.27	0	-303	55000	54000	53300	52300	51600	53650	51950	108	15900	500	39220	100	1	21495906	11393	7.66	1.22	12	0.01	6915.00	43526.00	55800	20241220	-5.02	39000	20240416	35.90	55800	-5.02	20241220	39000	35.90	20240416	55800	-5.02	20241220	39000	35.90	20240416	0.77	N	192080	500	108 억	3711405	N	N	81	N	N
18	20241227	160948	55	40.00	KOSPI200			N	N	N	Y	40	N	53000	-1300	5	-2.39	2889294300	54264	225.21	54100	54300	52600	70500	38100	54300	53245.25	17.28	0	344	55300	54800	54500	54000	53700	54650	53850	108	16200	500	40180	100	1	21495906	11393	7.66	1.22	12	0.25	6915.00	43526.00	55800	20241220	-5.02	39000	20240416	35.90	55800	-5.02	20241220	39000	35.90	20240416	55800	-5.02	20241220	39000	35.90	20240416	0.72	N	192080	500	108 억	3714143	N	N	81	N	N
19	20241227	150947	55	40.00	KOSPI200			N	N	N	Y	40	N	53500	-800	5	-1.47	2466529800	46335	192.30	54100	54300	52600	70500	38100	54300	53232.40	17.28	0	1444	55300	54800	54500	54000	53700	54650	53850	108	16200	500	40180	100	1	21495906	11500	7.74	1.23	12	0.22	6915.00	43526.00	55800	20241220	-4.12	39000	20240416	37.18	55800	-4.12	20241220	39000	37.18	20240416	55800	-4.12	20241220	39000	37.18	20240416	0.72	N	192080	500	108 억	3714143	N	N	158	N	N
20	20241227	140949	55	40.00	KOSPI200			N	N	N	Y	40	N	53000	-1300	5	-2.39	2090926600	39263	162.95	54100	54300	52600	70500	38100	54300	53254.22	17.28	0	101	55300	54800	54500	54000	53700	54650	53850	108	16200	500	40180	100	1	21495906	11393	7.66	1.22	12	0.18	6915.00	43526.00	55800	20241220	-5.02	39000	20240416	35.90	55800	-5.02	20241220	39000	35.90	20240416	55800	-5.02	20241220	39000	35.90	20240416	0.72	N	192080	500	108 억	3714143	N	N	158	N	N
21	20241227	130948	55	40.00	KOSPI200			N	N	N	Y	40	N	53200	-1100	5	-2.03	1920605800	36058	149.65	54100	54300	52600	70500	38100	54300	53264.17	17.28	0	525	55300	54800	54500	54000	53700	54650	53850	108	16200	500	40180	100	1	21495906	11436	7.69	1.22	12	0.17	6915.00	43526.00	55800	20241220	-4.66	39000	20240416	36.41	55800	-4.66	20241220	39000	36.41	20240416	55800	-4.66	20241220	39000	36.41	20240416	0.72	N	192080	500	108 억	3714143	N	N	158	N	N
22	20241227	120949	55	40.00	KOSPI200			N	N	N	Y	40	N	53200	-1100	5	-2.03	1744179600	32754	135.94	54100	54300	52600	70500	38100	54300	53250.70	17.28	0	1972	55300	54800	54500	54000	53700	54650	53850	108	16200	500	40180	100	1	21495906	11436	7.69	1.22	12	0.15	6915.00	43526.00	55800	20241220	-4.66	39000	20240416	36.41	55800	-4.66	20241220	39000	36.41	20240416	55800	-4.66	20241220	39000	36.41	20240416	0.72	N	192080	500	108 억	3714143	N	N	158	N	N
23	20241227	110947	55	40.00	KOSPI200			N	N	N	Y	40	N	53300	-1000	5	-1.84	1543186100	28969	120.23	54100	54300	52600	70500	38100	54300	53270.04	17.28	0	2527	55300	54800	54500	54000	53700	54650	53850	108	16200	500	40180	100	1	21495906	11457	7.71	1.22	12	0.13	6915.00	43526.00	55800	20241220	-4.48	39000	20240416	36.67	55800	-4.48	20241220	39000	36.67	20240416	55800	-4.48	20241220	39000	36.67	20240416	0.72	N	192080	500	108 억	3714143	N	N	158	N	N
24	20241227	100944	55	40.00	KOSPI200			N	N	N	Y	40	N	53400	-900	5	-1.66	726070300	13540	56.19	54100	54300	53300	70500	38100	54300	53623.80	17.28	0	2	55300	54800	54500	54000	53700	54650	53850	108	16200	500	40180	100	1	21495906	11479	7.72	1.23	12	0.06	6915.00	43526.00	55800	20241220	-4.30	39000	20240416	36.92	55800	-4.30	20241220	39000	36.92	20240416	55800	-4.30	20241220	39000	36.92	20240416	0.72	N	192080	500	108 억	3714143	N	N	158	N	N
25	20241227	090950	55	40.00	KOSPI200			N	N	N	Y	40	N	53800	-500	5	-0.92	245407100	4559	18.92	54100	54300	53600	70500	38100	54300	53828.53	17.28	0	1509	55300	54800	54500	54000	53700	54650	53850	108	16200	500	40180	100	1	21495906	11565	7.78	1.24	12	0.02	6915.00	43526.00	55800	20241220	-3.58	39000	20240416	37.95	55800	-3.58	20241220	39000	37.95	20240416	55800	-3.58	20241220	39000	37.95	20240416	0.72	N	192080	500	108 억	3714143	N	N	158	N	N
26	20241226	160941	55	40.00	KOSPI200			N	N	N	Y	40	N	54300	-500	5	-0.91	1288493500	23654	76.20	54600	55000	54200	71200	38400	54800	54472.67	17.30	0	-4299	55866	55332	54766	54232	53666	55050	53950	108	16400	500	40550	100	1	21495906	11672	7.85	1.25	12	0.11	6915.00	43526.00	55800	20241220	-2.69	39000	20240416	39.23	55800	-2.69	20241220	39000	39.23	20240416	55800	-2.69	20241220	39000	39.23	20240416	0.75	N	192080	500	108 억	3717907	N	N	158	N	N
27	20241226	150939	55	40.00	KOSPI200			N	N	N	Y	40	N	54300	-500	5	-0.91	1082193900	19853	63.95	54600	55000	54200	71200	38400	54800	54510.20	17.30	0	-4471	55866	55332	54766	54232	53666	55050	53950	108	16400	500	40550	100	1	21495906	11672	7.85	1.25	12	0.09	6915.00	43526.00	55800	20241220	-2.69	39000	20240416	39.23	55800	-2.69	20241220	39000	39.23	20240416	55800	-2.69	20241220	39000	39.23	20240416	0.75	N	192080	500	108 억	3717907	N	N	23	N	N
28	20241226	140939	55	40.00	KOSPI200			N	N	N	Y	40	N	54300	-500	5	-0.91	913096900	16739	53.92	54600	55000	54300	71200	38400	54800	54548.92	17.30	0	-3863	55866	55332	54766	54232	53666	55050	53950	108	16400	500	40550	100	1	21495906	11672	7.85	1.25	12	0.08	6915.00	43526.00	55800	20241220	-2.69	39000	20240416	39.23	55800	-2.69	20241220	39000	39.23	20240416	55800	-2.69	20241220	39000	39.23	20240416	0.75	N	192080	500	108 억	3717907	N	N	23	N	N
29	20241226	130940	55	40.00	KOSPI200			N	N	N	Y	40	N	54500	-300	5	-0.55	816991000	14974	48.23	54600	55000	54400	71200	38400	54800	54560.48	17.30	0	-2908	55866	55332	54766	54232	53666	55050	53950	108	16400	500	40550	100	1	21495906	11715	7.88	1.25	12	0.07	6915.00	43526.00	55800	20241220	-2.33	39000	20240416	39.74	55800	-2.33	20241220	39000	39.74	20240416	55800	-2.33	20241220	39000	39.74	20240416	0.75	N	192080	500	108 억	3717907	N	N	23	N	N
30	20241226	120938	55	40.00	KOSPI200			N	N	N	Y	40	N	54700	-100	5	-0.18	599702200	10985	35.39	54600	55000	54400	71200	38400	54800	54592.64	17.30	0	-2668	55866	55332	54766	54232	53666	55050	53950	108	16400	500	40550	100	1	21495906	11758	7.91	1.26	12	0.05	6915.00	43526.00	55800	20241220	-1.97	39000	20240416	40.26	55800	-1.97	20241220	39000	40.26	20240416	55800	-1.97	20241220	39000	40.26	20240416	0.75	N	192080	500	108 억	3717907	N	N	23	N	N
31	20241226	110937	55	40.00	KOSPI200			N	N	N	Y	40	N	54500	-300	5	-0.55	320636300	5873	18.92	54600	55000	54400	71200	38400	54800	54594.63	17.30	0	-1596	55866	55332	54766	54232	53666	55050	53950	108	16400	500	40550	100	1	21495906	11715	7.88	1.25	12	0.03	6915.00	43526.00	55800	20241220	-2.33	39000	20240416	39.74	55800	-2.33	20241220	39000	39.74	20240416	55800	-2.33	20241220	39000	39.74	20240416	0.75	N	192080	500	108 억	3717907	N	N	23	N	N
32	20241226	100940	55	40.00	KOSPI200			N	N	N	Y	40	N	54600	-200	5	-0.36	245497700	4496	14.48	54600	55000	54400	71200	38400	54800	54603.14	17.30	0	-1229	55866	55332	54766	54232	53666	55050	53950	108	16400	500	40550	100	1	21495906	11737	7.90	1.25	12	0.02	6915.00	43526.00	55800	20241220	-2.15	39000	20240416	40.00	55800	-2.15	20241220	39000	40.00	20240416	55800	-2.15	20241220	39000	40.00	20240416	0.75	N	192080	500	108 억	3717907	N	N	23	N	N
33	20241226	090940	55	40.00	KOSPI200			N	N	N	Y	40	N	54700	-100	5	-0.18	39734300	725	2.34	54600	55000	54600	71200	38400	54800	54806.01	17.30	0	-100	55866	55332	54766	54232	53666	55050	53950	108	16400	500	40550	100	1	21495906	11758	7.91	1.26	12	0.00	6915.00	43526.00	55800	20241220	-1.97	39000	20240416	40.26	55800	-1.97	20241220	39000	40.26	20240416	55800	-1.97	20241220	39000	40.26	20240416	0.75	N	192080	500	108 억	3717907	N	N	23	N	N
34	20241224	160939	55	40.00	KOSPI200			N	N	N	Y	40	N	54800	-400	5	-0.72	1695344600	31010	76.51	55200	55300	54200	71700	38700	55200	54670.70	17.61	0	-7765	56200	55700	54800	54300	53400	55950	54550	108	16500	500	40840	100	1	21495906	11780	7.92	1.26	12	0.14	6915.00	43526.00	55800	20241220	-1.79	39000	20240416	40.51	55800	-1.79	20241220	39000	40.51	20240416	55800	-1.79	20241220	39000	40.51	20240416	0.72	N	192080	500	108 억	3786454	N	N	23	N	N
35	20241224	150937	55	40.00	KOSPI200			N	N	N	Y	40	N	54500	-700	5	-1.27	1589241700	29069	71.72	55200	55300	54200	71700	38700	55200	54671.36	17.61	0	-7491	56200	55700	54800	54300	53400	55950	54550	108	16500	500	40840	100	1	21495906	11715	7.88	1.25	12	0.14	6915.00	43526.00	55800	20241220	-2.33	39000	20240416	39.74	55800	-2.33	20241220	39000	39.74	20240416	55800	-2.33	20241220	39000	39.74	20240416	0.72	N	192080	500	108 억	3786454	N	N	113	N	N
36	20241224	140936	55	40.00	KOSPI200			N	N	N	Y	40	N	55000	-200	5	-0.36	1152155900	21077	52.00	55200	55300	54200	71700	38700	55200	54664.13	17.61	0	-2116	56200	55700	54800	54300	53400	55950	54550	108	16500	500	40840	100	1	21495906	11823	7.95	1.26	12	0.10	6915.00	43526.00	55800	20241220	-1.43	39000	20240416	41.03	55800	-1.43	20241220	39000	41.03	20240416	55800	-1.43	20241220	39000	41.03	20240416	0.72	N	192080	500	108 억	3786454	N	N	113	N	N
37	20241224	130937	55	40.00	KOSPI200			N	N	N	Y	40	N	55100	-100	5	-0.18	1051770200	19250	47.50	55200	55300	54200	71700	38700	55200	54637.41	17.61	0	-2060	56200	55700	54800	54300	53400	55950	54550	108	16500	500	40840	100	1	21495906	11844	7.97	1.27	12	0.09	6915.00	43526.00	55800	20241220	-1.25	39000	20240416	41.28	55800	-1.25	20241220	39000	41.28	20240416	55800	-1.25	20241220	39000	41.28	20240416	0.72	N	192080	500	108 억	3786454	N	N	113	N	N
38	20241224	120937	55	40.00	KOSPI200			N	N	N	Y	40	N	54700	-500	5	-0.91	786437600	14421	35.58	55200	55300	54200	71700	38700	55200	54534.19	17.61	0	-1842	56200	55700	54800	54300	53400	55950	54550	108	16500	500	40840	100	1	21495906	11758	7.91	1.26	12	0.07	6915.00	43526.00	55800	20241220	-1.97	39000	20240416	40.26	55800	-1.97	20241220	39000	40.26	20240416	55800	-1.97	20241220	39000	40.26	20240416	0.72	N	192080	500	108 억	3786454	N	N	113	N	N
39	20241224	110939	55	40.00	KOSPI200			N	N	N	Y	40	N	54700	-500	5	-0.91	675552500	12394	30.58	55200	55300	54200	71700	38700	55200	54506.41	17.61	0	-1384	56200	55700	54800	54300	53400	55950	54550	108	16500	500	40840	100	1	21495906	11758	7.91	1.26	12	0.06	6915.00	43526.00	55800	20241220	-1.97	39000	20240416	40.26	55800	-1.97	20241220	39000	40.26	20240416	55800	-1.97	20241220	39000	40.26	20240416	0.72	N	192080	500	108 억	3786454	N	N	113	N	N
40	20241224	100937	55	40.00	KOSPI200			N	N	N	Y	40	N	54200	-1000	5	-1.81	581732800	10675	26.34	55200	55300	54200	71700	38700	55200	54494.88	17.61	0	-1236	56200	55700	54800	54300	53400	55950	54550	108	16500	500	40840	100	1	21495906	11651	7.84	1.25	12	0.05	6915.00	43526.00	55800	20241220	-2.87	39000	20240416	38.97	55800	-2.87	20241220	39000	38.97	20240416	55800	-2.87	20241220	39000	38.97	20240416	0.72	N	192080	500	108 억	3786454	N	N	113	N	N
41	20241224	090942	55	40.00	KOSPI200			N	N	N	Y	40	N	54600	-600	5	-1.09	102385700	1868	4.61	55200	55300	54600	71700	38700	55200	54810.33	17.61	0	-209	56200	55700	54800	54300	53400	55950	54550	108	16500	500	40840	100	1	21495906	11737	7.90	1.25	12	0.01	6915.00	43526.00	55800	20241220	-2.15	39000	20240416	40.00	55800	-2.15	20241220	39000	40.00	20240416	55800	-2.15	20241220	39000	40.00	20240416	0.72	N	192080	500	108 억	3786454	N	N	113	N	N
42	20241223	160929	55	40.00	KOSPI200			N	N	N	Y	40	N	55200	1400	2	2.60	2226360700	40522	53.13	54200	55300	53900	69900	37700	53800	54941.93	17.64	-986	-2868	56800	55300	54300	52800	51800	54800	52300	108	16100	500	39810	100	1	21495906	11866	7.98	1.27	12	0.19	6915.00	43526.00	55800	20241220	-1.08	39000	20240416	41.54	55800	-1.08	20241220	39000	41.54	20240416	55800	-1.08	20241220	39000	41.54	20240416	0.77	N	192080	500	108 억	3791656	N	N	113	N	N
43	20241223	150935	55	40.00	KOSPI200			N	N	N	Y	40	N	55100	1300	2	2.42	2087332500	38002	49.83	54200	55300	53900	69900	37700	53800	54926.91	17.64	-986	-2268	56800	55300	54300	52800	51800	54800	52300	108	16100	500	39810	100	1	21495906	11844	7.97	1.27	12	0.18	6915.00	43526.00	55800	20241220	-1.25	39000	20240416	41.28	55800	-1.25	20241220	39000	41.28	20240416	55800	-1.25	20241220	39000	41.28	20240416	0.77	N	192080	500	108 억	3791656	N	N	380	N	N
44	20241223	140930	55	40.00	KOSPI200			N	N	N	Y	40	N	55100	1300	2	2.42	1870632400	34074	44.68	54200	55300	53900	69900	37700	53800	54899.11	17.64	-986	-755	56800	55300	54300	52800	51800	54800	52300	108	16100	500	39810	100	1	21495906	11844	7.97	1.27	12	0.16	6915.00	43526.00	55800	20241220	-1.25	39000	20240416	41.28	55800	-1.25	20241220	39000	41.28	20240416	55800	-1.25	20241220	39000	41.28	20240416	0.77	N	192080	500	108 억	3791656	N	N	380	N	N
45	20241223	130930	55	40.00	KOSPI200			N	N	N	Y	40	N	55100	1300	2	2.42	1635893600	29816	39.09	54200	55300	53900	69900	37700	53800	54866.30	17.64	-986	485	56800	55300	54300	52800	51800	54800	52300	108	16100	500	39810	100	1	21495906	11844	7.97	1.27	12	0.14	6915.00	43526.00	55800	20241220	-1.25	39000	20240416	41.28	55800	-1.25	20241220	39000	41.28	20240416	55800	-1.25	20241220	39000	41.28	20240416	0.77	N	192080	500	108 억	3791656	N	N	380	N	N
46	20241223	120931	55	40.00	KOSPI200			N	N	N	Y	40	N	55200	1400	2	2.60	1391461600	25387	33.29	54200	55200	53900	69900	37700	53800	54810.01	17.64	-986	1613	56800	55300	54300	52800	51800	54800	52300	108	16100	500	39810	100	1	21495906	11866	7.98	1.27	12	0.12	6915.00	43526.00	55800	20241220	-1.08	39000	20240416	41.54	55800	-1.08	20241220	39000	41.54	20240416	55800	-1.08	20241220	39000	41.54	20240416	0.77	N	192080	500	108 억	3791656	N	N	380	N	N
47	20241223	110930	55	40.00	KOSPI200			N	N	N	Y	40	N	55100	1300	2	2.42	1123172300	20520	26.90	54200	55200	53900	69900	37700	53800	54735.49	17.64	-986	1234	56800	55300	54300	52800	51800	54800	52300	108	16100	500	39810	100	1	21495906	11844	7.97	1.27	12	0.10	6915.00	43526.00	55800	20241220	-1.25	39000	20240416	41.28	55800	-1.25	20241220	39000	41.28	20240416	55800	-1.25	20241220	39000	41.28	20240416	0.77	N	192080	500	108 억	3791656	N	N	380	N	N
48	20241223	100924	55	40.00	KOSPI200			N	N	N	Y	40	N	54900	1100	2	2.04	653595400	11992	15.72	54200	54900	53900	69900	37700	53800	54502.62	17.64	-986	602	56800	55300	54300	52800	51800	54800	52300	108	16100	500	39810	100	1	21495906	11801	7.94	1.26	12	0.06	6915.00	43526.00	55800	20241220	-1.61	39000	20240416	40.77	55800	-1.61	20241220	39000	40.77	20240416	55800	-1.61	20241220	39000	40.77	20240416	0.77	N	192080	500	108 억	3791656	N	N	380	N	N
49	20241223	090928	55	40.00	KOSPI200			N	N	N	Y	40	N	54200	400	2	0.74	136499400	2514	3.30	54200	54500	54200	69900	37700	53800	54295.70	17.64	-986	-769	56800	55300	54300	52800	51800	54800	52300	108	16100	500	39810	100	1	21495906	11651	7.84	1.25	12	0.01	6915.00	43526.00	55800	20241220	-2.87	39000	20240416	38.97	55800	-2.87	20241220	39000	38.97	20240416	55800	-2.87	20241220	39000	38.97	20240416	0.77	N	192080	500	108 억	3791656	N	N	380	N	N
50	20241220	160924	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53800	-600	5	-1.10	4177574500	76201	79.79	54400	55800	53300	70700	38100	54400	54823.11	17.62	0	6019	56266	55332	53566	52632	50866	55800	53100	108	16300	500	40250	100	1	21495906	11565	7.78	1.24	12	0.35	6915.00	43526.00	55800	20241220	-3.58	39000	20240416	37.95	55800	-3.58	20241220	39000	37.95	20240416	55800	-3.58	20241220	39000	37.95	20240416	0.74	N	192080	500	108 억	3787145	N	N	379	N	N
51	20241220	150928	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54000	-400	5	-0.74	3911430300	71258	74.61	54400	55800	53300	70700	38100	54400	54891.10	17.62	0	5992	56266	55332	53566	52632	50866	55800	53100	108	16300	500	40250	100	1	21495906	11608	7.81	1.24	12	0.33	6915.00	43526.00	55800	20241220	-3.23	39000	20240416	38.46	55800	-3.23	20241220	39000	38.46	20240416	55800	-3.23	20241220	39000	38.46	20240416	0.74	N	192080	500	108 억	3787145	N	N	688	N	N
52	20241220	140925	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54100	-300	5	-0.55	3650009000	66414	69.54	54400	55800	53300	70700	38100	54400	54958.43	17.62	0	6110	56266	55332	53566	52632	50866	55800	53100	108	16300	500	40250	100	1	21495906	11629	7.82	1.24	12	0.31	6915.00	43526.00	55800	20241220	-3.05	39000	20240416	38.72	55800	-3.05	20241220	39000	38.72	20240416	55800	-3.05	20241220	39000	38.72	20240416	0.74	N	192080	500	108 억	3787145	N	N	688	N	N
53	20241220	130925	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54000	-400	5	-0.74	3342394600	60698	63.55	54400	55800	53300	70700	38100	54400	55065.98	17.62	0	4932	56266	55332	53566	52632	50866	55800	53100	108	16300	500	40250	100	1	21495906	11608	7.81	1.24	12	0.28	6915.00	43526.00	55800	20241220	-3.23	39000	20240416	38.46	55800	-3.23	20241220	39000	38.46	20240416	55800	-3.23	20241220	39000	38.46	20240416	0.74	N	192080	500	108 억	3787145	N	N	688	N	N
54	20241220	120924	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54100	-300	5	-0.55	3018117200	54711	57.28	54400	55800	53300	70700	38100	54400	55164.72	17.62	0	2325	56266	55332	53566	52632	50866	55800	53100	108	16300	500	40250	100	1	21495906	11629	7.82	1.24	12	0.25	6915.00	43526.00	55800	20241220	-3.05	39000	20240416	38.72	55800	-3.05	20241220	39000	38.72	20240416	55800	-3.05	20241220	39000	38.72	20240416	0.74	N	192080	500	108 억	3787145	N	N	688	N	N
55	20241220	110924	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	55000	600	2	1.10	2450913800	44295	46.38	54400	55800	54300	70700	38100	54400	55331.61	17.62	0	1061	56266	55332	53566	52632	50866	55800	53100	108	16300	500	40250	100	1	21495906	11823	7.95	1.26	12	0.21	6915.00	43526.00	55800	20241220	-1.43	39000	20240416	41.03	55800	-1.43	20241220	39000	41.03	20240416	55800	-1.43	20241220	39000	41.03	20240416	0.74	N	192080	500	108 억	3787145	N	N	688	N	N
56	20241220	100925	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	55100	700	2	1.29	1965271800	35451	37.12	54400	55800	54300	70700	38100	54400	55436.29	17.62	0	1971	56266	55332	53566	52632	50866	55800	53100	108	16300	500	40250	100	1	21495906	11844	7.97	1.27	12	0.16	6915.00	43526.00	55800	20241220	-1.25	39000	20240416	41.28	55800	-1.25	20241220	39000	41.28	20240416	55800	-1.25	20241220	39000	41.28	20240416	0.74	N	192080	500	108 억	3787145	N	N	688	N	N
57	20241220	090926	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	55500	1100	2	2.02	565977300	10255	10.74	54400	55700	54300	70700	38100	54400	55190.38	17.62	0	3836	56266	55332	53566	52632	50866	55800	53100	108	16300	500	40250	100	1	21495906	11930	8.03	1.28	12	0.05	6915.00	43526.00	55700	20241220	-0.36	39000	20240416	42.31	55700	-0.36	20241220	39000	42.31	20240416	55700	-0.36	20241220	39000	42.31	20240416	0.74	N	192080	500	108 억	3787145	N	N	688	N	N
58	20241219	160922	55	40.00	KOSPI200			N	N	N	Y	40	N	54400	1600	2	3.03	5103760700	95493	243.05	52800	54500	51800	68600	37000	52800	53444.74	17.58	0	8563	54733	53766	52933	51966	51133	53350	51550	108	15800	500	39070	100	1	21495906	11694	7.87	1.25	12	0.44	6915.00	43526.00	55100	20241216	-1.27	39000	20240416	39.49	55100	-1.27	20241216	39000	39.49	20240416	55100	-1.27	20241216	39000	39.49	20240416	0.73	N	192080	500	108 억	3778313	N	N	688	N	N
59	20241219	150921	55	40.00	KOSPI200			N	N	N	Y	40	N	54400	1600	2	3.03	4754601000	89072	226.71	52800	54500	51800	68600	37000	52800	53379.30	17.58	0	9325	54733	53766	52933	51966	51133	53350	51550	108	15800	500	39070	100	1	21495906	11694	7.87	1.25	12	0.41	6915.00	43526.00	55100	20241216	-1.27	39000	20240416	39.49	55100	-1.27	20241216	39000	39.49	20240416	55100	-1.27	20241216	39000	39.49	20240416	0.73	N	192080	500	108 억	3778313	N	N	499	N	N
60	20241219	140923	55	40.00	KOSPI200			N	N	N	Y	40	N	53900	1100	2	2.08	3605129800	67888	172.79	52800	53900	51800	68600	37000	52800	53104.08	17.58	0	11480	54733	53766	52933	51966	51133	53350	51550	108	15800	500	39070	100	1	21495906	11586	7.79	1.24	12	0.32	6915.00	43526.00	55100	20241216	-2.18	39000	20240416	38.21	55100	-2.18	20241216	39000	38.21	20240416	55100	-2.18	20241216	39000	38.21	20240416	0.73	N	192080	500	108 억	3778313	N	N	499	N	N
61	20241219	130921	55	40.00	KOSPI200			N	N	N	Y	40	N	53100	300	2	0.57	2286547600	43297	110.20	52800	53300	51800	68600	37000	52800	52810.76	17.58	0	5339	54733	53766	52933	51966	51133	53350	51550	108	15800	500	39070	100	1	21495906	11414	7.68	1.22	12	0.20	6915.00	43526.00	55100	20241216	-3.63	39000	20240416	36.15	55100	-3.63	20241216	39000	36.15	20240416	55100	-3.63	20241216	39000	36.15	20240416	0.73	N	192080	500	108 억	3778313	N	N	499	N	N
62	20241219	120923	55	40.00	KOSPI200			N	N	N	Y	40	N	53000	200	2	0.38	1874634400	35525	90.42	52800	53300	51800	68600	37000	52800	52769.44	17.58	0	7859	54733	53766	52933	51966	51133	53350	51550	108	15800	500	39070	100	1	21495906	11393	7.66	1.22	12	0.17	6915.00	43526.00	55100	20241216	-3.81	39000	20240416	35.90	55100	-3.81	20241216	39000	35.90	20240416	55100	-3.81	20241216	39000	35.90	20240416	0.73	N	192080	500	108 억	3778313	N	N	499	N	N
63	20241219	110921	55	40.00	KOSPI200			N	N	N	Y	40	N	53000	200	2	0.38	1587325400	30103	76.62	52800	53300	51800	68600	37000	52800	52729.81	17.58	0	8389	54733	53766	52933	51966	51133	53350	51550	108	15800	500	39070	100	1	21495906	11393	7.66	1.22	12	0.14	6915.00	43526.00	55100	20241216	-3.81	39000	20240416	35.90	55100	-3.81	20241216	39000	35.90	20240416	55100	-3.81	20241216	39000	35.90	20240416	0.73	N	192080	500	108 억	3778313	N	N	499	N	N
64	20241219	100913	55	40.00	KOSPI200			N	N	N	Y	40	N	53100	300	2	0.57	1196583800	22740	57.88	52800	53300	51800	68600	37000	52800	52620.22	17.58	0	6510	54733	53766	52933	51966	51133	53350	51550	108	15800	500	39070	100	1	21495906	11414	7.68	1.22	12	0.11	6915.00	43526.00	55100	20241216	-3.63	39000	20240416	36.15	55100	-3.63	20241216	39000	36.15	20240416	55100	-3.63	20241216	39000	36.15	20240416	0.73	N	192080	500	108 억	3778313	N	N	499	N	N
65	20241219	090923	55	40.00	KOSPI200			N	N	N	Y	40	N	52300	-500	5	-0.95	516350200	9878	25.14	52800	52800	51800	68600	37000	52800	52272.75	17.58	0	2600	54733	53766	52933	51966	51133	53350	51550	108	15800	500	39070	100	1	21495906	11242	7.56	1.20	12	0.05	6915.00	43526.00	55100	20241216	-5.08	39000	20240416	34.10	55100	-5.08	20241216	39000	34.10	20240416	55100	-5.08	20241216	39000	34.10	20240416	0.73	N	192080	500	108 억	3778313	N	N	499	N	N
66	20241218	160917	55	40.00	KOSPI200			N	N	N	Y	40	N	52800	-900	5	-1.68	2062792600	39258	104.63	53600	53900	52100	69800	37600	53700	52544.08	17.58	0	-3809	54966	54332	53766	53132	52566	54050	52850	108	16100	500	39730	100	1	21495906	11350	7.64	1.21	12	0.18	6915.00	43526.00	55100	20241216	-4.17	39000	20240416	35.38	55100	-4.17	20241216	39000	35.38	20240416	55100	-4.17	20241216	39000	35.38	20240416	0.72	N	192080	500	108 억	3778349	N	N	499	N	N
67	20241218	150922	55	40.00	KOSPI200			N	N	N	Y	40	N	52700	-1000	5	-1.86	1938510000	36903	98.35	53600	53900	52100	69800	37600	53700	52529.69	17.58	0	-3099	54966	54332	53766	53132	52566	54050	52850	108	16100	500	39730	100	1	21495906	11328	7.62	1.21	12	0.17	6915.00	43526.00	55100	20241216	-4.36	39000	20240416	35.13	55100	-4.36	20241216	39000	35.13	20240416	55100	-4.36	20241216	39000	35.13	20240416	0.72	N	192080	500	108 억	3778349	N	N	649	N	N
68	20241218	140920	55	40.00	KOSPI200			N	N	N	Y	40	N	52300	-1400	5	-2.61	1721741100	32772	87.34	53600	53900	52100	69800	37600	53700	52536.74	17.58	0	-3310	54966	54332	53766	53132	52566	54050	52850	108	16100	500	39730	100	1	21495906	11242	7.56	1.20	12	0.15	6915.00	43526.00	55100	20241216	-5.08	39000	20240416	34.10	55100	-5.08	20241216	39000	34.10	20240416	55100	-5.08	20241216	39000	34.10	20240416	0.72	N	192080	500	108 억	3778349	N	N	649	N	N
69	20241218	130921	55	40.00	KOSPI200			N	N	N	Y	40	N	52500	-1200	5	-2.23	1416688100	26953	71.83	53600	53900	52100	69800	37600	53700	52561.17	17.58	0	-3252	54966	54332	53766	53132	52566	54050	52850	108	16100	500	39730	100	1	21495906	11285	7.59	1.21	12	0.13	6915.00	43526.00	55100	20241216	-4.72	39000	20240416	34.62	55100	-4.72	20241216	39000	34.62	20240416	55100	-4.72	20241216	39000	34.62	20240416	0.72	N	192080	500	108 억	3778349	N	N	649	N	N
70	20241218	120913	55	40.00	KOSPI200			N	N	N	Y	40	N	52300	-1400	5	-2.61	1258785600	23943	63.81	53600	53900	52100	69800	37600	53700	52573.98	17.58	0	-2285	54966	54332	53766	53132	52566	54050	52850	108	16100	500	39730	100	1	21495906	11242	7.56	1.20	12	0.11	6915.00	43526.00	55100	20241216	-5.08	39000	20240416	34.10	55100	-5.08	20241216	39000	34.10	20240416	55100	-5.08	20241216	39000	34.10	20240416	0.72	N	192080	500	108 억	3778349	N	N	649	N	N
71	20241218	110920	55	40.00	KOSPI200			N	N	N	Y	40	N	52400	-1300	5	-2.42	1018301300	19335	51.53	53600	53900	52100	69800	37600	53700	52665.90	17.58	0	-2059	54966	54332	53766	53132	52566	54050	52850	108	16100	500	39730	100	1	21495906	11264	7.58	1.20	12	0.09	6915.00	43526.00	55100	20241216	-4.90	39000	20240416	34.36	55100	-4.90	20241216	39000	34.36	20240416	55100	-4.90	20241216	39000	34.36	20240416	0.72	N	192080	500	108 억	3778349	N	N	649	N	N
72	20241218	100921	55	40.00	KOSPI200			N	N	N	Y	40	N	52500	-1200	5	-2.23	602578400	11397	30.37	53600	53900	52300	69800	37600	53700	52871.23	17.58	0	-229	54966	54332	53766	53132	52566	54050	52850	108	16100	500	39730	100	1	21495906	11285	7.59	1.21	12	0.05	6915.00	43526.00	55100	20241216	-4.72	39000	20240416	34.62	55100	-4.72	20241216	39000	34.62	20240416	55100	-4.72	20241216	39000	34.62	20240416	0.72	N	192080	500	108 억	3778349	N	N	649	N	N
73	20241218	090923	55	40.00	KOSPI200			N	N	N	Y	40	N	53600	-100	5	-0.19	22276700	415	1.11	53600	53900	53600	69800	37600	53700	53678.48	17.58	0	148	54966	54332	53766	53132	52566	54050	52850	108	16100	500	39730	100	1	21495906	11522	7.75	1.23	12	0.00	6915.00	43526.00	55100	20241216	-2.72	39000	20240416	37.44	55100	-2.72	20241216	39000	37.44	20240416	55100	-2.72	20241216	39000	37.44	20240416	0.72	N	192080	500	108 억	3778349	N	N	649	N	N
74	20241217	160916	55	40.00	KOSPI200			N	N	N	Y	40	N	53700	-600	5	-1.10	2007710800	37348	90.01	54300	54400	53200	70500	38100	54300	53756.85	17.59	0	-4271	55766	55032	54366	53632	52966	54700	53300	108	16200	500	40180	100	1	21495906	11543	7.77	1.23	12	0.17	6915.00	43526.00	55100	20241216	-2.54	39000	20240416	37.69	55100	-2.54	20241216	39000	37.69	20240416	55100	-2.54	20241216	39000	37.69	20240416	0.73	N	192080	500	108 억	3781972	N	N	649	N	N
75	20241217	150920	55	40.00	KOSPI200			N	N	N	Y	40	N	53500	-800	5	-1.47	1844608100	34309	82.68	54300	54400	53200	70500	38100	54300	53764.55	17.59	0	-4515	55766	55032	54366	53632	52966	54700	53300	108	16200	500	40180	100	1	21495906	11500	7.74	1.23	12	0.16	6915.00	43526.00	55100	20241216	-2.90	39000	20240416	37.18	55100	-2.90	20241216	39000	37.18	20240416	55100	-2.90	20241216	39000	37.18	20240416	0.73	N	192080	500	108 억	3781972	N	N	1371	N	N
76	20241217	140911	55	40.00	KOSPI200			N	N	N	Y	40	N	53600	-700	5	-1.29	1371305700	25448	61.33	54300	54400	53500	70500	38100	54300	53886.58	17.59	0	-4221	55766	55032	54366	53632	52966	54700	53300	108	16200	500	40180	100	1	21495906	11522	7.75	1.23	12	0.12	6915.00	43526.00	55100	20241216	-2.72	39000	20240416	37.44	55100	-2.72	20241216	39000	37.44	20240416	55100	-2.72	20241216	39000	37.44	20240416	0.73	N	192080	500	108 억	3781972	N	N	1371	N	N
77	20241217	130908	55	40.00	KOSPI200			N	N	N	Y	40	N	53700	-600	5	-1.10	1141613600	21164	51.00	54300	54400	53600	70500	38100	54300	53941.30	17.59	0	-3185	55766	55032	54366	53632	52966	54700	53300	108	16200	500	40180	100	1	21495906	11543	7.77	1.23	12	0.10	6915.00	43526.00	55100	20241216	-2.54	39000	20240416	37.69	55100	-2.54	20241216	39000	37.69	20240416	55100	-2.54	20241216	39000	37.69	20240416	0.73	N	192080	500	108 억	3781972	N	N	1371	N	N
78	20241217	120852	55	40.00	KOSPI200			N	N	N	Y	40	N	53600	-700	5	-1.29	956428900	17717	42.70	54300	54400	53600	70500	38100	54300	53983.68	17.59	0	-2814	55766	55032	54366	53632	52966	54700	53300	108	16200	500	40180	100	1	21495906	11522	7.75	1.23	12	0.08	6915.00	43526.00	55100	20241216	-2.72	39000	20240416	37.44	55100	-2.72	20241216	39000	37.44	20240416	55100	-2.72	20241216	39000	37.44	20240416	0.73	N	192080	500	108 억	3781972	N	N	1371	N	N
79	20241217	110855	55	40.00	KOSPI200			N	N	N	Y	40	N	53900	-400	5	-0.74	695980800	12881	31.04	54300	54400	53700	70500	38100	54300	54031.58	17.59	0	-190	55766	55032	54366	53632	52966	54700	53300	108	16200	500	40180	100	1	21495906	11586	7.79	1.24	12	0.06	6915.00	43526.00	55100	20241216	-2.18	39000	20240416	38.21	55100	-2.18	20241216	39000	38.21	20240416	55100	-2.18	20241216	39000	38.21	20240416	0.73	N	192080	500	108 억	3781972	N	N	1371	N	N
80	20241217	100909	55	40.00	KOSPI200			N	N	N	Y	40	N	54100	-200	5	-0.37	441855100	8165	19.68	54300	54400	53800	70500	38100	54300	54115.75	17.59	0	395	55766	55032	54366	53632	52966	54700	53300	108	16200	500	40180	100	1	21495906	11629	7.82	1.24	12	0.04	6915.00	43526.00	55100	20241216	-1.81	39000	20240416	38.72	55100	-1.81	20241216	39000	38.72	20240416	55100	-1.81	20241216	39000	38.72	20240416	0.73	N	192080	500	108 억	3781972	N	N	1371	N	N
81	20241217	090917	55	40.00	KOSPI200			N	N	N	Y	40	N	54200	-100	5	-0.18	107041600	1974	4.76	54300	54400	53900	70500	38100	54300	54225.73	17.59	0	226	55766	55032	54366	53632	52966	54700	53300	108	16200	500	40180	100	1	21495906	11651	7.84	1.25	12	0.01	6915.00	43526.00	55100	20241216	-1.63	39000	20240416	38.97	55100	-1.63	20241216	39000	38.97	20240416	55100	-1.63	20241216	39000	38.97	20240416	0.73	N	192080	500	108 억	3781972	N	N	1371	N	N
82	20241216	160908	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54300	-400	5	-0.73	2248448000	41442	73.08	55100	55100	53700	71100	38300	54700	54255.00	17.65	0	-11734	55900	55300	54300	53700	52700	55600	54000	108	16400	500	40470	100	1	21495906	11672	7.85	1.25	12	0.19	6915.00	43526.00	55100	20241216	-1.45	38700	20231207	40.31	55100	-1.45	20241216	39000	39.23	20240416	55100	-1.45	20241216	39000	39.23	20240416	0.72	N	192080	500	108 억	3793803	N	N	1371	N	N
83	20241216	150918	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54100	-600	5	-1.10	2164441500	39894	70.35	55100	55100	53700	71100	38300	54700	54254.50	17.65	0	-11119	55900	55300	54300	53700	52700	55600	54000	108	16400	500	40470	100	1	21495906	11629	7.82	1.24	12	0.19	6915.00	43526.00	55100	20241216	-1.81	38700	20231207	39.79	55100	-1.81	20241216	39000	38.72	20240416	55100	-1.81	20241216	39000	38.72	20240416	0.72	N	192080	500	108 억	3793803	N	N	1187	N	N
84	20241216	140916	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54200	-500	5	-0.91	1888228900	34798	61.37	55100	55100	53700	71100	38300	54700	54262.22	17.65	0	-8633	55900	55300	54300	53700	52700	55600	54000	108	16400	500	40470	100	1	21495906	11651	7.84	1.25	12	0.16	6915.00	43526.00	55100	20241216	-1.63	38700	20231207	40.05	55100	-1.63	20241216	39000	38.97	20240416	55100	-1.63	20241216	39000	38.97	20240416	0.72	N	192080	500	108 억	3793803	N	N	1187	N	N
85	20241216	130918	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54100	-600	5	-1.10	1632549300	30074	53.04	55100	55100	53700	71100	38300	54700	54284.02	17.65	0	-7778	55900	55300	54300	53700	52700	55600	54000	108	16400	500	40470	100	1	21495906	11629	7.82	1.24	12	0.14	6915.00	43526.00	55100	20241216	-1.81	38700	20231207	39.79	55100	-1.81	20241216	39000	38.72	20240416	55100	-1.81	20241216	39000	38.72	20240416	0.72	N	192080	500	108 억	3793803	N	N	1187	N	N
86	20241216	120917	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54000	-700	5	-1.28	1441621800	26550	46.82	55100	55100	53700	71100	38300	54700	54297.95	17.65	0	-6167	55900	55300	54300	53700	52700	55600	54000	108	16400	500	40470	100	1	21495906	11608	7.81	1.24	12	0.12	6915.00	43526.00	55100	20241216	-2.00	38700	20231207	39.53	55100	-2.00	20241216	39000	38.46	20240416	55100	-2.00	20241216	39000	38.46	20240416	0.72	N	192080	500	108 억	3793803	N	N	1187	N	N
87	20241216	110916	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54100	-600	5	-1.10	1295046400	23841	42.04	55100	55100	53700	71100	38300	54700	54319.69	17.65	0	-5524	55900	55300	54300	53700	52700	55600	54000	108	16400	500	40470	100	1	21495906	11629	7.82	1.24	12	0.11	6915.00	43526.00	55100	20241216	-1.81	38700	20231207	39.79	55100	-1.81	20241216	39000	38.72	20240416	55100	-1.81	20241216	39000	38.72	20240416	0.72	N	192080	500	108 억	3793803	N	N	1187	N	N
88	20241216	100917	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54000	-700	5	-1.28	1057845400	19450	34.30	55100	55100	53700	71100	38300	54700	54387.49	17.65	0	-4716	55900	55300	54300	53700	52700	55600	54000	108	16400	500	40470	100	1	21495906	11608	7.81	1.24	12	0.09	6915.00	43526.00	55100	20241216	-2.00	38700	20231207	39.53	55100	-2.00	20241216	39000	38.46	20240416	55100	-2.00	20241216	39000	38.46	20240416	0.72	N	192080	500	108 억	3793803	N	N	1187	N	N
89	20241216	090917	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54700	0	3	0.00	366957700	6667	11.76	55100	55100	54700	71100	38300	54700	55042.34	17.65	0	-1094	55900	55300	54300	53700	52700	55600	54000	108	16400	500	40470	100	1	21495906	11758	7.91	1.26	12	0.03	6915.00	43526.00	55100	20241216	-0.73	38700	20231207	41.34	55100	-0.73	20241216	39000	40.26	20240416	55100	-0.73	20241216	39000	40.26	20240416	0.72	N	192080	500	108 억	3793803	N	N	1187	N	N
90	20241213	160909	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54700	1300	2	2.43	3083414000	56639	126.11	53300	54900	53300	69400	37400	53400	54439.62	17.60	0	11266	54333	53866	53533	53066	52733	53700	52900	108	16000	500	39510	100	1	21495906	11758	7.91	1.26	12	0.26	6915.00	43526.00	54900	20241213	-0.36	38700	20231207	41.34	54900	-0.36	20241213	39000	40.26	20240416	54900	-0.36	20241213	39000	40.26	20240416	0.72	N	192080	500	108 억	3782832	N	N	1187	N	N
91	20241213	150915	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54700	1300	2	2.43	2822556400	51868	115.48	53300	54900	53300	69400	37400	53400	54418.07	17.60	0	9888	54333	53866	53533	53066	52733	53700	52900	108	16000	500	39510	100	1	21495906	11758	7.91	1.26	12	0.24	6915.00	43526.00	54900	20241213	-0.36	38700	20231207	41.34	54900	-0.36	20241213	39000	40.26	20240416	54900	-0.36	20241213	39000	40.26	20240416	0.72	N	192080	500	108 억	3782832	N	N	359	N	N
92	20241213	140914	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54600	1200	2	2.25	2565901600	47176	105.04	53300	54900	53300	69400	37400	53400	54389.98	17.60	0	10364	54333	53866	53533	53066	52733	53700	52900	108	16000	500	39510	100	1	21495906	11737	7.90	1.25	12	0.22	6915.00	43526.00	54900	20241213	-0.55	38700	20231207	41.09	54900	-0.55	20241213	39000	40.00	20240416	54900	-0.55	20241213	39000	40.00	20240416	0.72	N	192080	500	108 억	3782832	N	N	359	N	N
93	20241213	130915	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54600	1200	2	2.25	2221117400	40865	90.98	53300	54900	53300	69400	37400	53400	54352.56	17.60	0	11537	54333	53866	53533	53066	52733	53700	52900	108	16000	500	39510	100	1	21495906	11737	7.90	1.25	12	0.19	6915.00	43526.00	54900	20241213	-0.55	38700	20231207	41.09	54900	-0.55	20241213	39000	40.00	20240416	54900	-0.55	20241213	39000	40.00	20240416	0.72	N	192080	500	108 억	3782832	N	N	359	N	N
94	20241213	120916	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54700	1300	2	2.43	2005509100	36918	82.20	53300	54900	53300	69400	37400	53400	54323.34	17.60	0	11013	54333	53866	53533	53066	52733	53700	52900	108	16000	500	39510	100	1	21495906	11758	7.91	1.26	12	0.17	6915.00	43526.00	54900	20241213	-0.36	38700	20231207	41.34	54900	-0.36	20241213	39000	40.26	20240416	54900	-0.36	20241213	39000	40.26	20240416	0.72	N	192080	500	108 억	3782832	N	N	359	N	N
95	20241213	110913	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54600	1200	2	2.25	1621445200	29886	66.54	53300	54900	53300	69400	37400	53400	54254.34	17.60	0	9551	54333	53866	53533	53066	52733	53700	52900	108	16000	500	39510	100	1	21495906	11737	7.90	1.25	12	0.14	6915.00	43526.00	54900	20241213	-0.55	38700	20231207	41.09	54900	-0.55	20241213	39000	40.00	20240416	54900	-0.55	20241213	39000	40.00	20240416	0.72	N	192080	500	108 억	3782832	N	N	359	N	N
96	20241213	100904	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54900	1500	2	2.81	1070984600	19779	44.04	53300	54900	53300	69400	37400	53400	54147.56	17.60	0	8559	54333	53866	53533	53066	52733	53700	52900	108	16000	500	39510	100	1	21495906	11801	7.94	1.26	12	0.09	6915.00	43526.00	54900	20241213	0.00	38700	20231207	41.86	54900	0.00	20241213	39000	40.77	20240416	54900	0.00	20241213	39000	40.77	20240416	0.72	N	192080	500	108 억	3782832	N	N	359	N	N
97	20241213	090915	55	40.00	KOSPI200			N	N	N	Y	40	N	53400	0	3	0.00	165742900	3090	6.88	53300	53900	53300	69400	37400	53400	53638.48	17.60	0	1738	54333	53866	53533	53066	52733	53700	52900	108	16000	500	39510	100	1	21495906	11479	7.72	1.23	12	0.01	6915.00	43526.00	54700	20241211	-2.38	38700	20231207	37.98	54700	-2.38	20241211	39000	36.92	20240416	54700	-2.38	20241211	39000	36.92	20240416	0.72	N	192080	500	108 억	3782832	N	N	359	N	N
98	20241212	160915	55	40.00	KOSPI200			N	N	N	Y	40	N	53400	-100	5	-0.19	2378042200	44414	58.77	53900	54000	53200	69500	37500	53500	53543.66	17.61	0	-513	55300	54400	53800	52900	52300	54250	52750	108	16000	500	39590	100	1	21495906	11479	7.72	1.23	12	0.21	6915.00	43526.00	54700	20241211	-2.38	38150	20231205	39.97	54700	-2.38	20241211	39000	36.92	20240416	54700	-2.38	20241211	39000	36.92	20240416	0.74	N	192080	500	108 억	3784451	N	N	356	N	N
99	20241212	150909	55	40.00	KOSPI200			N	N	N	Y	40	N	53500	0	3	0.00	1204804200	22445	29.70	53900	54000	53200	69500	37500	53500	53678.07	17.61	0	-4360	55300	54400	53800	52900	52300	54250	52750	108	16000	500	39590	100	1	21495906	11500	7.74	1.23	12	0.10	6915.00	43526.00	54700	20241211	-2.19	38150	20231205	40.24	54700	-2.19	20241211	39000	37.18	20240416	54700	-2.19	20241211	39000	37.18	20240416	0.74	N	192080	500	108 억	3784451	N	N	85	N	N
100	20241212	140907	55	40.00	KOSPI200			N	N	N	Y	40	N	53500	0	3	0.00	905364100	16845	22.29	53900	54000	53200	69500	37500	53500	53746.76	17.61	0	-3641	55300	54400	53800	52900	52300	54250	52750	108	16000	500	39590	100	1	21495906	11500	7.74	1.23	12	0.08	6915.00	43526.00	54700	20241211	-2.19	38150	20231205	40.24	54700	-2.19	20241211	39000	37.18	20240416	54700	-2.19	20241211	39000	37.18	20240416	0.74	N	192080	500	108 억	3784451	N	N	85	N	N
101	20241212	130855	55	40.00	KOSPI200			N	N	N	Y	40	N	53700	200	2	0.37	766112900	14246	18.85	53900	54000	53200	69500	37500	53500	53777.40	17.61	0	-2605	55300	54400	53800	52900	52300	54250	52750	108	16000	500	39590	100	1	21495906	11543	7.77	1.23	12	0.07	6915.00	43526.00	54700	20241211	-1.83	38150	20231205	40.76	54700	-1.83	20241211	39000	37.69	20240416	54700	-1.83	20241211	39000	37.69	20240416	0.74	N	192080	500	108 억	3784451	N	N	85	N	N
102	20241212	120851	55	40.00	KOSPI200			N	N	N	Y	40	N	53800	300	2	0.56	629815700	11705	15.49	53900	54000	53200	69500	37500	53500	53807.41	17.61	0	-1520	55300	54400	53800	52900	52300	54250	52750	108	16000	500	39590	100	1	21495906	11565	7.78	1.24	12	0.05	6915.00	43526.00	54700	20241211	-1.65	38150	20231205	41.02	54700	-1.65	20241211	39000	37.95	20240416	54700	-1.65	20241211	39000	37.95	20240416	0.74	N	192080	500	108 억	3784451	N	N	85	N	N
103	20241212	110902	55	40.00	KOSPI200			N	N	N	Y	40	N	53800	300	2	0.56	488004000	9068	12.00	53900	54000	53200	69500	37500	53500	53816.06	17.61	0	-774	55300	54400	53800	52900	52300	54250	52750	108	16000	500	39590	100	1	21495906	11565	7.78	1.24	12	0.04	6915.00	43526.00	54700	20241211	-1.65	38150	20231205	41.02	54700	-1.65	20241211	39000	37.95	20240416	54700	-1.65	20241211	39000	37.95	20240416	0.74	N	192080	500	108 억	3784451	N	N	85	N	N
104	20241212	100900	55	40.00	KOSPI200			N	N	N	Y	40	N	53900	400	2	0.75	280890000	5225	6.91	53900	54000	53200	69500	37500	53500	53758.85	17.61	0	-45	55300	54400	53800	52900	52300	54250	52750	108	16000	500	39590	100	1	21495906	11586	7.79	1.24	12	0.02	6915.00	43526.00	54700	20241211	-1.46	38150	20231205	41.28	54700	-1.46	20241211	39000	38.21	20240416	54700	-1.46	20241211	39000	38.21	20240416	0.74	N	192080	500	108 억	3784451	N	N	85	N	N
105	20241212	090908	55	40.00	KOSPI200			N	N	N	Y	40	N	53800	300	2	0.56	63814100	1187	1.57	53900	54000	53200	69500	37500	53500	53760.83	17.61	0	-152	55300	54400	53800	52900	52300	54250	52750	108	16000	500	39590	100	1	21495906	11565	7.78	1.24	12	0.01	6915.00	43526.00	54700	20241211	-1.65	38150	20231205	41.02	54700	-1.65	20241211	39000	37.95	20240416	54700	-1.65	20241211	39000	37.95	20240416	0.74	N	192080	500	108 억	3784451	N	N	85	N	N
106	20241211	160901	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53500	100	2	0.19	4076887000	75513	157.24	53500	54700	53200	69400	37400	53400	53989.25	17.60	0	1826	55466	54432	52866	51832	50266	54950	52350	108	16000	500	39510	100	1	21495906	11500	7.74	1.23	12	0.35	6915.00	43526.00	54700	20241211	-2.19	38150	20231205	40.24	54700	-2.19	20241211	39000	37.18	20240416	54700	-2.19	20241211	39000	37.18	20240416	0.74	N	192080	500	108 억	3783557	N	N	85	N	N
107	20241211	150844	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53800	400	2	0.75	3819084000	70703	147.22	53500	54700	53200	69400	37400	53400	54015.87	17.60	0	2223	55466	54432	52866	51832	50266	54950	52350	108	16000	500	39510	100	1	21495906	11565	7.78	1.24	12	0.33	6915.00	43526.00	54700	20241211	-1.65	38150	20231205	41.02	54700	-1.65	20241211	39000	37.95	20240416	54700	-1.65	20241211	39000	37.95	20240416	0.74	N	192080	500	108 억	3783557	N	N	61	N	N
108	20241211	140908	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53700	300	2	0.56	3372027000	62371	129.87	53500	54700	53200	69400	37400	53400	54064.02	17.60	0	5498	55466	54432	52866	51832	50266	54950	52350	108	16000	500	39510	100	1	21495906	11543	7.77	1.23	12	0.29	6915.00	43526.00	54700	20241211	-1.83	38150	20231205	40.76	54700	-1.83	20241211	39000	37.69	20240416	54700	-1.83	20241211	39000	37.69	20240416	0.74	N	192080	500	108 억	3783557	N	N	61	N	N
109	20241211	130910	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53700	300	2	0.56	3066356100	56693	118.05	53500	54700	53200	69400	37400	53400	54087.03	17.60	0	8294	55466	54432	52866	51832	50266	54950	52350	108	16000	500	39510	100	1	21495906	11543	7.77	1.23	12	0.26	6915.00	43526.00	54700	20241211	-1.83	38150	20231205	40.76	54700	-1.83	20241211	39000	37.69	20240416	54700	-1.83	20241211	39000	37.69	20240416	0.74	N	192080	500	108 억	3783557	N	N	61	N	N
110	20241211	120911	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54500	1100	2	2.06	2377349300	43943	91.50	53500	54700	53200	69400	37400	53400	54100.75	17.60	0	8134	55466	54432	52866	51832	50266	54950	52350	108	16000	500	39510	100	1	21495906	11715	7.88	1.25	12	0.20	6915.00	43526.00	54700	20241211	-0.37	38150	20231205	42.86	54700	-0.37	20241211	39000	39.74	20240416	54700	-0.37	20241211	39000	39.74	20240416	0.74	N	192080	500	108 억	3783557	N	N	61	N	N
111	20241211	110907	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53900	500	2	0.94	1663637700	30841	64.22	53500	54500	53200	69400	37400	53400	53942.40	17.60	0	5605	55466	54432	52866	51832	50266	54950	52350	108	16000	500	39510	100	1	21495906	11586	7.79	1.24	12	0.14	6915.00	43526.00	54500	20241211	-1.10	38150	20231205	41.28	54500	-1.10	20241211	39000	38.21	20240416	54500	-1.10	20241211	39000	38.21	20240416	0.74	N	192080	500	108 억	3783557	N	N	61	N	N
112	20241211	100909	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	54200	800	2	1.50	1168051100	21710	45.21	53500	54300	53200	69400	37400	53400	53802.45	17.60	0	4016	55466	54432	52866	51832	50266	54950	52350	108	16000	500	39510	100	1	21495906	11651	7.84	1.25	12	0.10	6915.00	43526.00	54300	20241211	-0.18	38150	20231205	42.07	54300	-0.18	20241211	39000	38.97	20240416	54300	-0.18	20241211	39000	38.97	20240416	0.74	N	192080	500	108 억	3783557	N	N	61	N	N
113	20241211	090913	55	40.00	KOSPI200			N	N	N	Y	40	N	53700	300	2	0.56	290257200	5428	11.30	53500	53800	53200	69400	37400	53400	53474.06	17.60	0	-309	55466	54432	52866	51832	50266	54950	52350	108	16000	500	39510	100	1	21495906	11543	7.77	1.23	12	0.03	6915.00	43526.00	53900	20241210	-0.37	38150	20231205	40.76	53900	-0.37	20241210	39000	37.69	20240416	53900	-0.37	20241210	39000	37.69	20240416	0.74	N	192080	500	108 억	3783557	N	N	61	N	N
114	20241210	160901	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53400	1500	2	2.89	2530391900	47977	65.77	51900	53900	51300	67400	36400	51900	52741.67	17.64	0	-1772	53766	52832	52266	51332	50766	52550	51050	108	15500	500	38400	100	1	21495906	11479	7.72	1.23	12	0.22	6915.00	43526.00	53900	20241210	-0.93	37684	20231201	41.70	53900	-0.93	20241210	39000	36.92	20240416	53900	-0.93	20241210	39000	36.92	20240416	0.75	N	192080	500	108 억	3791924	N	N	61	N	N
115	20241210	150902	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53300	1400	2	2.70	2462273700	46698	64.02	51900	53900	51300	67400	36400	51900	52727.61	17.64	0	-1703	53766	52832	52266	51332	50766	52550	51050	108	15500	500	38400	100	1	21495906	11457	7.71	1.22	12	0.22	6915.00	43526.00	53900	20241210	-1.11	37684	20231201	41.44	53900	-1.11	20241210	39000	36.67	20240416	53900	-1.11	20241210	39000	36.67	20240416	0.75	N	192080	500	108 억	3791924	N	N	375	N	N
116	20241210	140902	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53400	1500	2	2.89	2154462000	40938	56.12	51900	53900	51300	67400	36400	51900	52627.44	17.64	0	-590	53766	52832	52266	51332	50766	52550	51050	108	15500	500	38400	100	1	21495906	11479	7.72	1.23	12	0.19	6915.00	43526.00	53900	20241210	-0.93	37684	20231201	41.70	53900	-0.93	20241210	39000	36.92	20240416	53900	-0.93	20241210	39000	36.92	20240416	0.75	N	192080	500	108 억	3791924	N	N	375	N	N
117	20241210	130903	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	53500	1600	2	3.08	1887940000	35948	49.28	51900	53900	51300	67400	36400	51900	52518.64	17.64	0	1241	53766	52832	52266	51332	50766	52550	51050	108	15500	500	38400	100	1	21495906	11500	7.74	1.23	12	0.17	6915.00	43526.00	53900	20241210	-0.74	37684	20231201	41.97	53900	-0.74	20241210	39000	37.18	20240416	53900	-0.74	20241210	39000	37.18	20240416	0.75	N	192080	500	108 억	3791924	N	N	375	N	N
118	20241210	120902	55	40.00	KOSPI200			N	N	N	Y	40	N	52900	1000	2	1.93	1309031400	25096	34.40	51900	53000	51300	67400	36400	51900	52160.96	17.64	0	-666	53766	52832	52266	51332	50766	52550	51050	108	15500	500	38400	100	1	21495906	11371	7.65	1.22	12	0.12	6915.00	43526.00	53800	20241104	-1.67	37684	20231201	40.38	53800	-1.67	20241104	39000	35.64	20240416	53800	-1.67	20241104	39000	35.64	20240416	0.75	N	192080	500	108 억	3791924	N	N	375	N	N
119	20241210	110901	55	40.00	KOSPI200			N	N	N	Y	40	N	52200	300	2	0.58	767361700	14813	20.31	51900	52200	51300	67400	36400	51900	51803.26	17.64	0	-2028	53766	52832	52266	51332	50766	52550	51050	108	15500	500	38400	100	1	21495906	11221	7.55	1.20	12	0.07	6915.00	43526.00	53800	20241104	-2.97	37684	20231201	38.52	53800	-2.97	20241104	39000	33.85	20240416	53800	-2.97	20241104	39000	33.85	20240416	0.75	N	192080	500	108 억	3791924	N	N	375	N	N
120	20241210	100902	55	40.00	KOSPI200			N	N	N	Y	40	N	51800	-100	5	-0.19	521930600	10091	13.83	51900	52200	51300	67400	36400	51900	51722.39	17.64	0	-2477	53766	52832	52266	51332	50766	52550	51050	108	15500	500	38400	100	1	21495906	11135	7.49	1.19	12	0.05	6915.00	43526.00	53800	20241104	-3.72	37684	20231201	37.46	53800	-3.72	20241104	39000	32.82	20240416	53800	-3.72	20241104	39000	32.82	20240416	0.75	N	192080	500	108 억	3791924	N	N	375	N	N
121	20241210	090908	55	40.00	KOSPI200			N	N	N	Y	40	N	51500	-400	5	-0.77	170734300	3291	4.51	51900	52200	51500	67400	36400	51900	51879.16	17.64	0	-790	53766	52832	52266	51332	50766	52550	51050	108	15500	500	38400	100	1	21495906	11070	7.45	1.18	12	0.02	6915.00	43526.00	53800	20241104	-4.28	37684	20231201	36.66	53800	-4.28	20241104	39000	32.05	20240416	53800	-4.28	20241104	39000	32.05	20240416	0.75	N	192080	500	108 억	3791924	N	N	375	N	N
122	20241209	160859	55	40.00	KOSPI200			N	N	N	Y	40	N	51900	-1300	5	-2.44	3822428000	72881	122.33	53200	53200	51700	69100	37300	53200	52447.83	17.57	0	18409	54400	53800	52800	52200	51200	54000	52400	108	15900	500	39360	100	1	21495906	11156	7.51	1.19	12	0.34	6915.00	43526.00	53800	20241104	-3.53	37514	20231130	38.35	53800	-3.53	20241104	39000	33.08	20240416	53800	-3.53	20241104	39000	33.08	20240416	0.75	N	192080	500	108 억	3776907	N	N	375	N	N
123	20241209	150900	55	40.00	KOSPI200			N	N	N	Y	40	N	51900	-1300	5	-2.44	3404817300	64826	108.81	53200	53200	51800	69100	37300	53200	52522.39	17.57	0	17393	54400	53800	52800	52200	51200	54000	52400	108	15900	500	39360	100	1	21495906	11156	7.51	1.19	12	0.30	6915.00	43526.00	53800	20241104	-3.53	37514	20231130	38.35	53800	-3.53	20241104	39000	33.08	20240416	53800	-3.53	20241104	39000	33.08	20240416	0.75	N	192080	500	108 억	3776907	N	N	468	N	N
124	20241209	140901	55	40.00	KOSPI200			N	N	N	Y	40	N	52100	-1100	5	-2.07	2741829600	52142	87.52	53200	53200	51900	69100	37300	53200	52583.89	17.57	0	15308	54400	53800	52800	52200	51200	54000	52400	108	15900	500	39360	100	1	21495906	11199	7.53	1.20	12	0.24	6915.00	43526.00	53800	20241104	-3.16	37514	20231130	38.88	53800	-3.16	20241104	39000	33.59	20240416	53800	-3.16	20241104	39000	33.59	20240416	0.75	N	192080	500	108 억	3776907	N	N	468	N	N
125	20241209	130904	55	40.00	KOSPI200			N	N	N	Y	40	N	52200	-1000	5	-1.88	2461393300	46776	78.51	53200	53200	52100	69100	37300	53200	52620.85	17.57	0	13888	54400	53800	52800	52200	51200	54000	52400	108	15900	500	39360	100	1	21495906	11221	7.55	1.20	12	0.22	6915.00	43526.00	53800	20241104	-2.97	37514	20231130	39.15	53800	-2.97	20241104	39000	33.85	20240416	53800	-2.97	20241104	39000	33.85	20240416	0.75	N	192080	500	108 억	3776907	N	N	468	N	N
126	20241209	120859	55	40.00	KOSPI200			N	N	N	Y	40	N	52500	-700	5	-1.32	2076742600	39438	66.20	53200	53200	52200	69100	37300	53200	52658.40	17.57	0	13167	54400	53800	52800	52200	51200	54000	52400	108	15900	500	39360	100	1	21495906	11285	7.59	1.21	12	0.18	6915.00	43526.00	53800	20241104	-2.42	37514	20231130	39.95	53800	-2.42	20241104	39000	34.62	20240416	53800	-2.42	20241104	39000	34.62	20240416	0.75	N	192080	500	108 억	3776907	N	N	468	N	N
127	20241209	110901	55	40.00	KOSPI200			N	N	N	Y	40	N	52800	-400	5	-0.75	1777277100	33746	56.64	53200	53200	52200	69100	37300	53200	52666.29	17.57	0	11808	54400	53800	52800	52200	51200	54000	52400	108	15900	500	39360	100	1	21495906	11350	7.64	1.21	12	0.16	6915.00	43526.00	53800	20241104	-1.86	37514	20231130	40.75	53800	-1.86	20241104	39000	35.38	20240416	53800	-1.86	20241104	39000	35.38	20240416	0.75	N	192080	500	108 억	3776907	N	N	468	N	N
128	20241209	100859	55	40.00	KOSPI200			N	N	N	Y	40	N	52600	-600	5	-1.13	1486157200	28231	47.38	53200	53200	52200	69100	37300	53200	52642.72	17.57	0	10290	54400	53800	52800	52200	51200	54000	52400	108	15900	500	39360	100	1	21495906	11307	7.61	1.21	12	0.13	6915.00	43526.00	53800	20241104	-2.23	37514	20231130	40.21	53800	-2.23	20241104	39000	34.87	20240416	53800	-2.23	20241104	39000	34.87	20240416	0.75	N	192080	500	108 억	3776907	N	N	468	N	N
129	20241209	090854	55	40.00	KOSPI200			N	N	N	Y	40	N	53000	-200	5	-0.38	309143600	5867	9.85	53200	53200	52300	69100	37300	53200	52691.85	17.57	0	920	54400	53800	52800	52200	51200	54000	52400	108	15900	500	39360	100	1	21495906	11393	7.66	1.22	12	0.03	6915.00	43526.00	53800	20241104	-1.49	37514	20231130	41.28	53800	-1.49	20241104	39000	35.90	20240416	53800	-1.49	20241104	39000	35.90	20240416	0.75	N	192080	500	108 억	3776907	N	N	468	N	N
130	20241206	160852	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	300	2	0.57	3144054700	59534	91.84	53200	53400	51800	68700	37100	52900	52810.86	17.51	0	16917	54033	53466	52733	52166	51433	53750	52450	108	15800	500	39140	100	1	21495906	11436	7.69	1.22	12	0.28	6915.00	43526.00	53800	20241104	-1.12	37514	20231130	41.81	53800	-1.12	20241104	39000	36.41	20240416	53800	-1.12	20241104	39000	36.41	20240416	0.77	N	192080	500	108 억	3763229	N	N	468	N	N
131	20241206	150856	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	200	2	0.38	2909684900	55123	85.04	53200	53400	51800	68700	37100	52900	52785.30	17.51	0	15889	54033	53466	52733	52166	51433	53750	52450	108	15800	500	39140	100	1	21495906	11414	7.68	1.22	12	0.26	6915.00	43526.00	53800	20241104	-1.30	37514	20231130	41.55	53800	-1.30	20241104	39000	36.15	20240416	53800	-1.30	20241104	39000	36.15	20240416	0.77	N	192080	500	108 억	3763229	N	N	539	N	N
132	20241206	140854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	100	2	0.19	2417386000	45857	70.74	53200	53400	51800	68700	37100	52900	52715.71	17.51	0	13782	54033	53466	52733	52166	51433	53750	52450	108	15800	500	39140	100	1	21495906	11393	7.66	1.22	12	0.21	6915.00	43526.00	53800	20241104	-1.49	37514	20231130	41.28	53800	-1.49	20241104	39000	35.90	20240416	53800	-1.49	20241104	39000	35.90	20240416	0.77	N	192080	500	108 억	3763229	N	N	539	N	N
133	20241206	130854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-200	5	-0.38	2110932900	40061	61.80	53200	53400	51800	68700	37100	52900	52692.92	17.51	0	12783	54033	53466	52733	52166	51433	53750	52450	108	15800	500	39140	100	1	21495906	11328	7.62	1.21	12	0.19	6915.00	43526.00	53800	20241104	-2.04	37514	20231130	40.48	53800	-2.04	20241104	39000	35.13	20240416	53800	-2.04	20241104	39000	35.13	20240416	0.77	N	192080	500	108 억	3763229	N	N	539	N	N
134	20241206	120850	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-200	5	-0.38	1881517100	35708	55.09	53200	53400	51800	68700	37100	52900	52691.70	17.51	0	13072	54033	53466	52733	52166	51433	53750	52450	108	15800	500	39140	100	1	21495906	11328	7.62	1.21	12	0.17	6915.00	43526.00	53800	20241104	-2.04	37514	20231130	40.48	53800	-2.04	20241104	39000	35.13	20240416	53800	-2.04	20241104	39000	35.13	20240416	0.77	N	192080	500	108 억	3763229	N	N	539	N	N
135	20241206	110846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52500	-400	5	-0.76	1548034100	29363	45.30	53200	53400	51800	68700	37100	52900	52720.52	17.51	0	10203	54033	53466	52733	52166	51433	53750	52450	108	15800	500	39140	100	1	21495906	11285	7.59	1.21	12	0.14	6915.00	43526.00	53800	20241104	-2.42	37514	20231130	39.95	53800	-2.42	20241104	39000	34.62	20240416	53800	-2.42	20241104	39000	34.62	20240416	0.77	N	192080	500	108 억	3763229	N	N	539	N	N
136	20241206	100846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	200	2	0.38	645241600	12171	18.78	53200	53400	52700	68700	37100	52900	53014.76	17.51	0	4211	54033	53466	52733	52166	51433	53750	52450	108	15800	500	39140	100	1	21495906	11414	7.68	1.22	12	0.06	6915.00	43526.00	53800	20241104	-1.30	37514	20231130	41.55	53800	-1.30	20241104	39000	36.15	20240416	53800	-1.30	20241104	39000	36.15	20240416	0.77	N	192080	500	108 억	3763229	N	N	539	N	N
137	20241206	090854	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	500	2	0.95	121320900	2284	3.52	53200	53400	52900	68700	37100	52900	53118.59	17.51	0	240	54033	53466	52733	52166	51433	53750	52450	108	15800	500	39140	100	1	21495906	11479	7.72	1.23	12	0.01	6915.00	43526.00	53800	20241104	-0.74	37514	20231130	42.35	53800	-0.74	20241104	39000	36.92	20240416	53800	-0.74	20241104	39000	36.92	20240416	0.77	N	192080	500	108 억	3763229	N	N	539	N	N
138	20241205	160837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	800	2	1.54	3430538300	64774	81.04	52100	53300	52000	67700	36500	52100	52961.67	17.49	0	5905	54466	53282	51616	50432	48766	53875	51025	108	15600	500	38550	100	1	21495906	11371	7.65	1.22	12	0.30	6915.00	43526.00	53800	20241104	-1.67	37514	20231130	41.01	53800	-1.67	20241104	39000	35.64	20240416	53800	-1.67	20241104	39000	35.64	20240416	0.80	N	192080	500	108 억	3759068	N	N	539	N	N
139	20241205	150842	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	1000	2	1.92	3284876800	62024	77.60	52100	53300	52000	67700	36500	52100	52961.38	17.49	0	6459	54466	53282	51616	50432	48766	53875	51025	108	15600	500	38550	100	1	21495906	11414	7.68	1.22	12	0.29	6915.00	43526.00	53800	20241104	-1.30	37514	20231130	41.55	53800	-1.30	20241104	39000	36.15	20240416	53800	-1.30	20241104	39000	36.15	20240416	0.80	N	192080	500	108 억	3759068	N	N	1040	N	N
140	20241205	140829	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	1100	2	2.11	2795103400	52806	66.07	52100	53300	52000	67700	36500	52100	52931.55	17.49	0	7948	54466	53282	51616	50432	48766	53875	51025	108	15600	500	38550	100	1	21495906	11436	7.69	1.22	12	0.25	6915.00	43526.00	53800	20241104	-1.12	37514	20231130	41.81	53800	-1.12	20241104	39000	36.41	20240416	53800	-1.12	20241104	39000	36.41	20240416	0.80	N	192080	500	108 억	3759068	N	N	1040	N	N
141	20241205	130838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	1100	2	2.11	2381076700	45022	56.33	52100	53200	52000	67700	36500	52100	52886.96	17.49	0	8118	54466	53282	51616	50432	48766	53875	51025	108	15600	500	38550	100	1	21495906	11436	7.69	1.22	12	0.21	6915.00	43526.00	53800	20241104	-1.12	37514	20231130	41.81	53800	-1.12	20241104	39000	36.41	20240416	53800	-1.12	20241104	39000	36.41	20240416	0.80	N	192080	500	108 억	3759068	N	N	1040	N	N
142	20241205	120839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	900	2	1.73	2011772200	38067	47.63	52100	53200	52000	67700	36500	52100	52848.19	17.49	0	7009	54466	53282	51616	50432	48766	53875	51025	108	15600	500	38550	100	1	21495906	11393	7.66	1.22	12	0.18	6915.00	43526.00	53800	20241104	-1.49	37514	20231130	41.28	53800	-1.49	20241104	39000	35.90	20240416	53800	-1.49	20241104	39000	35.90	20240416	0.80	N	192080	500	108 억	3759068	N	N	1040	N	N
143	20241205	110837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	800	2	1.54	1684025800	31885	39.89	52100	53200	52000	67700	36500	52100	52815.61	17.49	0	6419	54466	53282	51616	50432	48766	53875	51025	108	15600	500	38550	100	1	21495906	11371	7.65	1.22	12	0.15	6915.00	43526.00	53800	20241104	-1.67	37514	20231130	41.01	53800	-1.67	20241104	39000	35.64	20240416	53800	-1.67	20241104	39000	35.64	20240416	0.80	N	192080	500	108 억	3759068	N	N	1040	N	N
144	20241205	100834	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	800	2	1.54	1131797100	21463	26.85	52100	53200	52000	67700	36500	52100	52732.47	17.49	0	5188	54466	53282	51616	50432	48766	53875	51025	108	15600	500	38550	100	1	21495906	11371	7.65	1.22	12	0.10	6915.00	43526.00	53800	20241104	-1.67	37514	20231130	41.01	53800	-1.67	20241104	39000	35.64	20240416	53800	-1.67	20241104	39000	35.64	20240416	0.80	N	192080	500	108 억	3759068	N	N	1040	N	N
145	20241205	090841	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52500	400	2	0.77	188139400	3596	4.50	52100	52600	52000	67700	36500	52100	52319.08	17.49	0	-197	54466	53282	51616	50432	48766	53875	51025	108	15600	500	38550	100	1	21495906	11285	7.59	1.21	12	0.02	6915.00	43526.00	53800	20241104	-2.42	37514	20231130	39.95	53800	-2.42	20241104	39000	34.62	20240416	53800	-2.42	20241104	39000	34.62	20240416	0.80	N	192080	500	108 억	3759068	N	N	1040	N	N
146	20241204	160823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52100	400	2	0.77	4133199450	79749	202.84	50600	52800	49950	67200	36200	51700	51827.30	17.41	0	17431	52766	52232	51566	51032	50366	52500	51300	108	15500	500	38250	100	1	21495906	11199	7.53	1.20	12	0.37	6915.00	43526.00	53800	20241104	-3.16	37514	20231130	38.88	53800	-3.16	20241104	39000	33.59	20240416	53800	-3.16	20241104	39000	33.59	20240416	0.82	N	192080	500	108 억	3742857	N	N	1038	N	N
147	20241204	150823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	1000	2	1.93	3732248650	72112	183.42	50600	52800	49950	67200	36200	51700	51756.28	17.41	0	19159	52766	52232	51566	51032	50366	52500	51300	108	15500	500	38250	100	1	21495906	11328	7.62	1.21	12	0.34	6915.00	43526.00	53800	20241104	-2.04	37514	20231130	40.48	53800	-2.04	20241104	39000	35.13	20240416	53800	-2.04	20241104	39000	35.13	20240416	0.82	N	192080	500	108 억	3742857	N	N	424	N	N
148	20241204	140825	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	0	3	0.00	2492580750	48406	123.12	50600	52000	49950	67200	36200	51700	51493.22	17.41	0	20165	52766	52232	51566	51032	50366	52500	51300	108	15500	500	38250	100	1	21495906	11113	7.48	1.19	12	0.23	6915.00	43526.00	53800	20241104	-3.90	37514	20231130	37.82	53800	-3.90	20241104	39000	32.56	20240416	53800	-3.90	20241104	39000	32.56	20240416	0.82	N	192080	500	108 억	3742857	N	N	424	N	N
149	20241204	130820	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	300	2	0.58	2134607250	41496	105.54	50600	52000	49950	67200	36200	51700	51441.28	17.41	0	21386	52766	52232	51566	51032	50366	52500	51300	108	15500	500	38250	100	1	21495906	11178	7.52	1.19	12	0.19	6915.00	43526.00	53800	20241104	-3.35	37514	20231130	38.61	53800	-3.35	20241104	39000	33.33	20240416	53800	-3.35	20241104	39000	33.33	20240416	0.82	N	192080	500	108 억	3742857	N	N	424	N	N
150	20241204	120815	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	-100	5	-0.19	1587939650	30932	78.68	50600	51900	49950	67200	36200	51700	51336.47	17.41	0	16573	52766	52232	51566	51032	50366	52500	51300	108	15500	500	38250	100	1	21495906	11092	7.46	1.19	12	0.14	6915.00	43526.00	53800	20241104	-4.09	37514	20231130	37.55	53800	-4.09	20241104	39000	32.31	20240416	53800	-4.09	20241104	39000	32.31	20240416	0.82	N	192080	500	108 억	3742857	N	N	424	N	N
151	20241204	110806	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	-100	5	-0.19	1397521650	27242	69.29	50600	51900	49950	67200	36200	51700	51300.26	17.41	0	15837	52766	52232	51566	51032	50366	52500	51300	108	15500	500	38250	100	1	21495906	11092	7.46	1.19	12	0.13	6915.00	43526.00	53800	20241104	-4.09	37514	20231130	37.55	53800	-4.09	20241104	39000	32.31	20240416	53800	-4.09	20241104	39000	32.31	20240416	0.82	N	192080	500	108 억	3742857	N	N	424	N	N
152	20241204	100812	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	0	3	0.00	1039488850	20299	51.63	50600	51900	49950	67200	36200	51700	51208.87	17.41	0	12718	52766	52232	51566	51032	50366	52500	51300	108	15500	500	38250	100	1	21495906	11113	7.48	1.19	12	0.09	6915.00	43526.00	53800	20241104	-3.90	37514	20231130	37.82	53800	-3.90	20241104	39000	32.56	20240416	53800	-3.90	20241104	39000	32.56	20240416	0.82	N	192080	500	108 억	3742857	N	N	424	N	N
153	20241204	090828	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	-300	5	-0.58	510623150	10054	25.57	50600	51600	49950	67200	36200	51700	50788.06	17.41	0	5466	52766	52232	51566	51032	50366	52500	51300	108	15500	500	38250	100	1	21495906	11049	7.43	1.18	12	0.05	6915.00	43526.00	53800	20241104	-4.46	37514	20231130	37.02	53800	-4.46	20241104	39000	31.79	20240416	53800	-4.46	20241104	39000	31.79	20240416	0.82	N	192080	500	108 억	3742857	N	N	424	N	N
154	20241203	160856	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	900	2	1.77	2029822700	39251	104.87	51200	52100	50900	66000	35600	50800	51714.07	17.34	0	19010	52600	51700	51100	50200	49600	51400	49900	108	15200	500	37590	100	1	21495906	11113	7.48	1.19	12	0.18	6915.00	43526.00	53800	20241104	-3.90	37514	20231130	37.82	53800	-3.90	20241104	39000	32.56	20240416	53800	-3.90	20241104	39000	32.56	20240416	0.86	N	192080	500	108 억	3727368	N	N	424	N	N
155	20241203	150932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	1000	2	1.97	1857868100	35926	95.99	51200	52100	50900	66000	35600	50800	51713.87	17.34	0	17623	52600	51700	51100	50200	49600	51400	49900	108	15200	500	37590	100	1	21495906	11135	7.49	1.19	12	0.17	6915.00	43526.00	53800	20241104	-3.72	37514	20231130	38.08	53800	-3.72	20241104	39000	32.82	20240416	53800	-3.72	20241104	39000	32.82	20240416	0.86	N	192080	500	108 억	3727368	N	N	2540	N	N
156	20241203	140915	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51900	1100	2	2.17	1705773800	32988	88.14	51200	52100	50900	66000	35600	50800	51709.06	17.34	0	16381	52600	51700	51100	50200	49600	51400	49900	108	15200	500	37590	100	1	21495906	11156	7.51	1.19	12	0.15	6915.00	43526.00	53800	20241104	-3.53	37514	20231130	38.35	53800	-3.53	20241104	39000	33.08	20240416	53800	-3.53	20241104	39000	33.08	20240416	0.86	N	192080	500	108 억	3727368	N	N	2540	N	N
157	20241203	130918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	1000	2	1.97	1523887900	29477	78.76	51200	52100	50900	66000	35600	50800	51697.68	17.34	0	14605	52600	51700	51100	50200	49600	51400	49900	108	15200	500	37590	100	1	21495906	11135	7.49	1.19	12	0.14	6915.00	43526.00	53800	20241104	-3.72	37514	20231130	38.08	53800	-3.72	20241104	39000	32.82	20240416	53800	-3.72	20241104	39000	32.82	20240416	0.86	N	192080	500	108 억	3727368	N	N	2540	N	N
158	20241203	120929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	1000	2	1.97	1286540800	24901	66.53	51200	52100	50900	66000	35600	50800	51666.40	17.34	0	12280	52600	51700	51100	50200	49600	51400	49900	108	15200	500	37590	100	1	21495906	11135	7.49	1.19	12	0.12	6915.00	43526.00	53800	20241104	-3.72	37514	20231130	38.08	53800	-3.72	20241104	39000	32.82	20240416	53800	-3.72	20241104	39000	32.82	20240416	0.86	N	192080	500	108 억	3727368	N	N	2540	N	N
159	20241203	110911	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	900	2	1.77	1096477200	21230	56.72	51200	52100	50900	66000	35600	50800	51647.74	17.34	0	10291	52600	51700	51100	50200	49600	51400	49900	108	15200	500	37590	100	1	21495906	11113	7.48	1.19	12	0.10	6915.00	43526.00	53800	20241104	-3.90	37514	20231130	37.82	53800	-3.90	20241104	39000	32.56	20240416	53800	-3.90	20241104	39000	32.56	20240416	0.86	N	192080	500	108 억	3727368	N	N	2540	N	N
160	20241203	100855	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51700	900	2	1.77	745266500	14466	38.65	51200	52000	50900	66000	35600	50800	51518.74	17.34	0	8217	52600	51700	51100	50200	49600	51400	49900	108	15200	500	37590	100	1	21495906	11113	7.48	1.19	12	0.07	6915.00	43526.00	53800	20241104	-3.90	37514	20231130	37.82	53800	-3.90	20241104	39000	32.56	20240416	53800	-3.90	20241104	39000	32.56	20240416	0.86	N	192080	500	108 억	3727368	N	N	2540	N	N
161	20241203	090847	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51300	500	2	0.98	98621700	1929	5.15	51200	51300	50900	66000	35600	50800	51126.66	17.34	0	1422	52600	51700	51100	50200	49600	51400	49900	108	15200	500	37590	100	1	21495906	11027	7.42	1.18	12	0.01	6915.00	43526.00	53800	20241104	-4.65	37514	20231130	36.75	53800	-4.65	20241104	39000	31.54	20240416	53800	-4.65	20241104	39000	31.54	20240416	0.86	N	192080	500	108 억	3727368	N	N	2540	N	N
162	20241202	160835	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	-500	5	-0.97	1909803200	37367	69.90	51300	52000	50500	66600	36000	51300	51109.69	17.37	0	-3242	52800	52050	50850	50100	48900	52425	50475	108	15300	500	37960	100	1	21495906	10920	7.35	1.17	12	0.17	6915.00	43526.00	53800	20241104	-5.58	37514	20231130	35.42	53800	-5.58	20241104	39000	30.26	20240416	53800	-5.58	20241104	39000	30.26	20240416	0.88	N	192080	500	108 억	3734378	N	N	2540	N	N
163	20241202	150940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	-100	5	-0.19	1692333600	33091	61.90	51300	52000	50500	66600	36000	51300	51141.70	17.37	0	-3179	52800	52050	50850	50100	48900	52425	50475	108	15300	500	37960	100	1	21495906	11006	7.40	1.18	12	0.15	6915.00	43526.00	53800	20241104	-4.83	37514	20231130	36.48	53800	-4.83	20241104	39000	31.28	20240416	53800	-4.83	20241104	39000	31.28	20240416	0.88	N	192080	500	108 억	3734378	N	N	1141	N	N
164	20241202	140853	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	-200	5	-0.39	1448395900	28327	52.99	51300	52000	50500	66600	36000	51300	51131.15	17.37	0	-2221	52800	52050	50850	50100	48900	52425	50475	108	15300	500	37960	100	1	21495906	10984	7.39	1.17	12	0.13	6915.00	43526.00	53800	20241104	-5.02	37514	20231130	36.22	53800	-5.02	20241104	39000	31.03	20240416	53800	-5.02	20241104	39000	31.03	20240416	0.88	N	192080	500	108 억	3734378	N	N	1141	N	N
165	20241202	130845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-600	5	-1.17	1296850300	25352	47.43	51300	52000	50500	66600	36000	51300	51153.64	17.37	0	-1825	52800	52050	50850	50100	48900	52425	50475	108	15300	500	37960	100	1	21495906	10898	7.33	1.16	12	0.12	6915.00	43526.00	53800	20241104	-5.76	37514	20231130	35.15	53800	-5.76	20241104	39000	30.00	20240416	53800	-5.76	20241104	39000	30.00	20240416	0.88	N	192080	500	108 억	3734378	N	N	1141	N	N
166	20241202	120904	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	-500	5	-0.97	1050852700	20498	38.35	51300	52000	50500	66600	36000	51300	51266.07	17.37	0	-1847	52800	52050	50850	50100	48900	52425	50475	108	15300	500	37960	100	1	21495906	10920	7.35	1.17	12	0.10	6915.00	43526.00	53800	20241104	-5.58	37514	20231130	35.42	53800	-5.58	20241104	39000	30.26	20240416	53800	-5.58	20241104	39000	30.26	20240416	0.88	N	192080	500	108 억	3734378	N	N	1141	N	N
167	20241202	110817	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50900	-400	5	-0.78	945849000	18436	34.49	51300	52000	50500	66600	36000	51300	51304.46	17.37	0	-1276	52800	52050	50850	50100	48900	52425	50475	108	15300	500	37960	100	1	21495906	10941	7.36	1.17	12	0.09	6915.00	43526.00	53800	20241104	-5.39	37514	20231130	35.68	53800	-5.39	20241104	39000	30.51	20240416	53800	-5.39	20241104	39000	30.51	20240416	0.88	N	192080	500	108 억	3734378	N	N	1141	N	N
168	20241202	100826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	-200	5	-0.39	616379800	11958	22.37	51300	52000	51100	66600	36000	51300	51545.84	17.37	0	-2291	52800	52050	50850	50100	48900	52425	50475	108	15300	500	37960	100	1	21495906	10984	7.39	1.17	12	0.06	6915.00	43526.00	53800	20241104	-5.02	37514	20231130	36.22	53800	-5.02	20241104	39000	31.03	20240416	53800	-5.02	20241104	39000	31.03	20240416	0.88	N	192080	500	108 억	3734378	N	N	1141	N	N
169	20241202	090823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	500	2	0.97	247865000	4792	8.96	51300	52000	51300	66600	36000	51300	51726.71	17.37	0	-352	52800	52050	50850	50100	48900	52425	50475	108	15300	500	37960	100	1	21495906	11135	7.49	1.19	12	0.02	6915.00	43526.00	53800	20241104	-3.72	37514	20231130	38.08	53800	-3.72	20241104	39000	32.82	20240416	53800	-3.72	20241104	39000	32.82	20240416	0.88	N	192080	500	108 억	3734378	N	N	1141	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History