KissMeData/006220/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

72 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	160222	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28877022440	3311669	39.83	9090	9200	8310	10900	5880	8390	8725.68	0.07	-91426	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.31	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	21104	N	N	2	N	N
3	20241231	150223	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28877022440	3311669	39.83	9090	9200	8310	10900	5880	8390	8725.68	0.07	-91426	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.31	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	21104	N	N	2	N	N
4	20241231	140222	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28877022440	3311669	39.83	9090	9200	8310	10900	5880	8390	8725.68	0.07	-91426	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.31	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	21104	N	N	2	N	N
5	20241231	130222	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28877022440	3311669	39.83	9090	9200	8310	10900	5880	8390	8725.68	0.07	-91426	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.31	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	21104	N	N	2	N	N
6	20241231	120221	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28877022440	3311669	39.83	9090	9200	8310	10900	5880	8390	8725.68	0.07	-91426	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.31	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	21104	N	N	2	N	N
7	20241231	110221	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28877022440	3311669	39.83	9090	9200	8310	10900	5880	8390	8725.68	0.07	-91426	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.31	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	21104	N	N	2	N	N
8	20241231	100223	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28877022440	3311669	39.83	9090	9200	8310	10900	5880	8390	8725.68	0.07	-91426	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.31	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	21104	N	N	2	N	N
9	20241231	090223	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28877022440	3311669	39.83	9090	9200	8310	10900	5880	8390	8725.68	0.07	-91426	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.31	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	21104	N	N	2	N	N
10	20241230	160220	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8530	140	2	1.67	28319893860	3245622	39.04	9090	9200	8310	10900	5880	8390	8725.68	0.35	0	-97344	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2741	53.65	0.51	12	10.10	159.00	16678.00	16900	20240419	-49.53	6750	20241209	26.37	16900	-49.53	20240419	6750	26.37	20241209	16900	-49.53	20240419	6750	26.37	20241209	1.52	N	006220	5000	1606 억	112530	N	N	2	N	N
11	20241230	150222	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8560	170	2	2.03	27466188130	3145497	37.83	9090	9200	8310	10900	5880	8390	8731.98	0.35	0	-106709	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2750	53.84	0.51	12	9.79	159.00	16678.00	16900	20240419	-49.35	6750	20241209	26.81	16900	-49.35	20240419	6750	26.81	20241209	16900	-49.35	20240419	6750	26.81	20241209	1.52	N	006220	5000	1606 억	112530	N	N	86	N	N
12	20241230	140222	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8640	250	2	2.98	26051310710	2981182	35.85	9090	9200	8310	10900	5880	8390	8738.66	0.35	0	-108277	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2776	54.34	0.52	12	9.28	159.00	16678.00	16900	20240419	-48.88	6750	20241209	28.00	16900	-48.88	20240419	6750	28.00	20241209	16900	-48.88	20240419	6750	28.00	20241209	1.52	N	006220	5000	1606 억	112530	N	N	86	N	N
13	20241230	130222	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8660	270	2	3.22	24084782310	2755017	33.13	9090	9200	8310	10900	5880	8390	8742.23	0.35	0	-126469	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2782	54.47	0.52	12	8.57	159.00	16678.00	16900	20240419	-48.76	6750	20241209	28.30	16900	-48.76	20240419	6750	28.30	20241209	16900	-48.76	20240419	6750	28.30	20241209	1.52	N	006220	5000	1606 억	112530	N	N	86	N	N
14	20241230	120221	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8450	60	2	0.72	17484065090	1998367	24.03	9090	9200	8310	10900	5880	8390	8749.29	0.35	0	-146744	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2715	53.14	0.51	12	6.22	159.00	16678.00	16900	20240419	-50.00	6750	20241209	25.19	16900	-50.00	20240419	6750	25.19	20241209	16900	-50.00	20240419	6750	25.19	20241209	1.52	N	006220	5000	1606 억	112530	N	N	86	N	N
15	20241230	110222	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8410	20	2	0.24	16306963530	1858613	22.35	9090	9200	8310	10900	5880	8390	8773.86	0.35	0	-129070	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2702	52.89	0.50	12	5.78	159.00	16678.00	16900	20240419	-50.24	6750	20241209	24.59	16900	-50.24	20240419	6750	24.59	20241209	16900	-50.24	20240419	6750	24.59	20241209	1.52	N	006220	5000	1606 억	112530	N	N	86	N	N
16	20241230	100222	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8500	110	2	1.31	12937738870	1462828	17.59	9090	9200	8490	10900	5880	8390	8844.53	0.35	0	-73266	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2731	53.46	0.51	12	4.55	159.00	16678.00	16900	20240419	-49.70	6750	20241209	25.93	16900	-49.70	20240419	6750	25.93	20241209	16900	-49.70	20240419	6750	25.93	20241209	1.52	N	006220	5000	1606 억	112530	N	N	86	N	N
17	20241230	090223	55	40.00	KOSPI		금융	N	N	N	Y	40	N	8850	460	2	5.48	5378219390	598297	7.20	9090	9200	8830	10900	5880	8390	8989.84	0.35	0	-67340	10076	9232	8406	7562	6736	9655	7985	1606	2510	5000	5360	10	1	32128774	2843	55.66	0.53	12	1.86	159.00	16678.00	16900	20240419	-47.63	6750	20241209	31.11	16900	-47.63	20240419	6750	31.11	20241209	16900	-47.63	20240419	6750	31.11	20241209	1.52	N	006220	5000	1606 억	112530	N	N	86	N	N
18	20241227	160221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8390	670	2	8.68	68303381150	7805094	11579.57	7670	9250	7580	10030	5410	7720	8751.98	0.48	0	-37520	7966	7842	7756	7632	7546	7800	7590	1606	2310	5000	4940	10	1	32128774	2696	52.77	0.50	12	24.29	159.00	16678.00	16900	20240419	-50.36	6750	20241209	24.30	16900	-50.36	20240419	6750	24.30	20241209	16900	-50.36	20240419	6750	24.30	20241209	1.54	N	006220	5000	1606 억	155735	N	N	86	N	N
19	20241227	150221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8350	630	2	8.16	66213435360	7556691	11211.04	7670	9250	7580	10030	5410	7720	8762.23	0.48	0	-40384	7966	7842	7756	7632	7546	7800	7590	1606	2310	5000	4940	10	1	32128774	2683	52.52	0.50	12	23.52	159.00	16678.00	16900	20240419	-50.59	6750	20241209	23.70	16900	-50.59	20240419	6750	23.70	20241209	16900	-50.59	20240419	6750	23.70	20241209	1.54	N	006220	5000	1606 억	155735	N	N	46	N	N
20	20241227	140223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8660	940	2	12.18	60799996690	6913334	10256.56	7670	9250	7580	10030	5410	7720	8794.60	0.48	0	-109282	7966	7842	7756	7632	7546	7800	7590	1606	2310	5000	4940	10	1	32128774	2782	54.47	0.52	12	21.52	159.00	16678.00	16900	20240419	-48.76	6750	20241209	28.30	16900	-48.76	20240419	6750	28.30	20241209	16900	-48.76	20240419	6750	28.30	20241209	1.54	N	006220	5000	1606 억	155735	N	N	46	N	N
21	20241227	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9140	1420	2	18.39	40577594270	4590981	6811.14	7670	9230	7580	10030	5410	7720	8838.55	0.48	0	-64049	7966	7842	7756	7632	7546	7800	7590	1606	2310	5000	4940	10	1	32128774	2937	57.48	0.55	12	14.29	159.00	16678.00	16900	20240419	-45.92	6750	20241209	35.41	16900	-45.92	20240419	6750	35.41	20241209	16900	-45.92	20240419	6750	35.41	20241209	1.54	N	006220	5000	1606 억	155735	N	N	46	N	N
22	20241227	120220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7820	100	2	1.30	1335228710	171664	254.68	7670	8000	7580	10030	5410	7720	7778.15	0.48	0	-33618	7966	7842	7756	7632	7546	7800	7590	1606	2310	5000	4940	10	1	32128774	2512	49.18	0.47	12	0.53	159.00	16678.00	16900	20240419	-53.73	6750	20241209	15.85	16900	-53.73	20240419	6750	15.85	20241209	16900	-53.73	20240419	6750	15.85	20241209	1.54	N	006220	5000	1606 억	155735	N	N	46	N	N
23	20241227	110221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7670	-50	5	-0.65	225651410	29499	43.76	7670	7710	7580	10030	5410	7720	7649.46	0.48	0	3248	7966	7842	7756	7632	7546	7800	7590	1606	2310	5000	4940	10	1	32128774	2464	48.24	0.46	12	0.09	159.00	16678.00	16900	20240419	-54.62	6750	20241209	13.63	16900	-54.62	20240419	6750	13.63	20241209	16900	-54.62	20240419	6750	13.63	20241209	1.54	N	006220	5000	1606 억	155735	N	N	46	N	N
24	20241227	100221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7660	-60	5	-0.78	133467820	17498	25.96	7670	7710	7580	10030	5410	7720	7627.60	0.48	0	-2172	7966	7842	7756	7632	7546	7800	7590	1606	2310	5000	4940	10	1	32128774	2461	48.18	0.46	12	0.05	159.00	16678.00	16900	20240419	-54.67	6750	20241209	13.48	16900	-54.67	20240419	6750	13.48	20241209	16900	-54.67	20240419	6750	13.48	20241209	1.54	N	006220	5000	1606 억	155735	N	N	46	N	N
25	20241227	090223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7710	-10	5	-0.13	8868650	1156	1.72	7670	7710	7650	10030	5410	7720	7671.84	0.48	0	-637	7966	7842	7756	7632	7546	7800	7590	1606	2310	5000	4940	10	1	32128774	2477	48.49	0.46	12	0.00	159.00	16678.00	16900	20240419	-54.38	6750	20241209	14.22	16900	-54.38	20240419	6750	14.22	20241209	16900	-54.38	20240419	6750	14.22	20241209	1.54	N	006220	5000	1606 억	155735	N	N	46	N	N
26	20241226	160221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7720	-80	5	-1.03	514512620	66598	119.65	7800	7880	7670	10140	5460	7800	7725.67	0.52	0	-10768	7946	7872	7806	7732	7666	7910	7770	1606	2340	5000	4990	10	1	32128774	2480	48.55	0.46	12	0.21	159.00	16678.00	16900	20240419	-54.32	6750	20241209	14.37	16900	-54.32	20240419	6750	14.37	20241209	16900	-54.32	20240419	6750	14.37	20241209	1.60	N	006220	5000	1606 억	168137	N	N	46	N	N
27	20241226	150220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7700	-100	5	-1.28	466187740	60333	108.40	7800	7880	7670	10140	5460	7800	7726.91	0.52	0	-10010	7946	7872	7806	7732	7666	7910	7770	1606	2340	5000	4990	10	1	32128774	2474	48.43	0.46	12	0.19	159.00	16678.00	16900	20240419	-54.44	6750	20241209	14.07	16900	-54.44	20240419	6750	14.07	20241209	16900	-54.44	20240419	6750	14.07	20241209	1.60	N	006220	5000	1606 억	168137	N	N	13	N	N
28	20241226	140220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7700	-100	5	-1.28	364366370	47106	84.63	7800	7880	7700	10140	5460	7800	7735.03	0.52	0	-8677	7946	7872	7806	7732	7666	7910	7770	1606	2340	5000	4990	10	1	32128774	2474	48.43	0.46	12	0.15	159.00	16678.00	16900	20240419	-54.44	6750	20241209	14.07	16900	-54.44	20240419	6750	14.07	20241209	16900	-54.44	20240419	6750	14.07	20241209	1.60	N	006220	5000	1606 억	168137	N	N	13	N	N
29	20241226	130221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7750	-50	5	-0.64	293145670	37875	68.05	7800	7880	7700	10140	5460	7800	7739.82	0.52	0	-3612	7946	7872	7806	7732	7666	7910	7770	1606	2340	5000	4990	10	1	32128774	2490	48.74	0.46	12	0.12	159.00	16678.00	16900	20240419	-54.14	6750	20241209	14.81	16900	-54.14	20240419	6750	14.81	20241209	16900	-54.14	20240419	6750	14.81	20241209	1.60	N	006220	5000	1606 억	168137	N	N	13	N	N
30	20241226	120221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7740	-60	5	-0.77	259283270	33495	60.18	7800	7880	7700	10140	5460	7800	7740.95	0.52	0	-4169	7946	7872	7806	7732	7666	7910	7770	1606	2340	5000	4990	10	1	32128774	2487	48.68	0.46	12	0.10	159.00	16678.00	16900	20240419	-54.20	6750	20241209	14.67	16900	-54.20	20240419	6750	14.67	20241209	16900	-54.20	20240419	6750	14.67	20241209	1.60	N	006220	5000	1606 억	168137	N	N	13	N	N
31	20241226	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7760	-40	5	-0.51	222440740	28720	51.60	7800	7880	7700	10140	5460	7800	7745.15	0.52	0	-3483	7946	7872	7806	7732	7666	7910	7770	1606	2340	5000	4990	10	1	32128774	2493	48.81	0.47	12	0.09	159.00	16678.00	16900	20240419	-54.08	6750	20241209	14.96	16900	-54.08	20240419	6750	14.96	20241209	16900	-54.08	20240419	6750	14.96	20241209	1.60	N	006220	5000	1606 억	168137	N	N	13	N	N
32	20241226	100220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7740	-60	5	-0.77	120441590	15517	27.88	7800	7880	7720	10140	5460	7800	7761.91	0.52	0	-5988	7946	7872	7806	7732	7666	7910	7770	1606	2340	5000	4990	10	1	32128774	2487	48.68	0.46	12	0.05	159.00	16678.00	16900	20240419	-54.20	6750	20241209	14.67	16900	-54.20	20240419	6750	14.67	20241209	16900	-54.20	20240419	6750	14.67	20241209	1.60	N	006220	5000	1606 억	168137	N	N	13	N	N
33	20241226	090220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7880	80	2	1.03	12809800	1637	2.94	7800	7880	7800	10140	5460	7800	7825.17	0.52	0	464	7946	7872	7806	7732	7666	7910	7770	1606	2340	5000	4990	10	1	32128774	2532	49.56	0.47	12	0.01	159.00	16678.00	16900	20240419	-53.37	6750	20241209	16.74	16900	-53.37	20240419	6750	16.74	20241209	16900	-53.37	20240419	6750	16.74	20241209	1.60	N	006220	5000	1606 억	168137	N	N	13	N	N
34	20241224	160220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7800	-20	5	-0.26	422397510	54193	62.30	7740	7880	7740	10160	5480	7820	7794.27	0.48	0	13563	7980	7900	7810	7730	7640	7940	7770	1606	2340	5000	5000	10	1	32128774	2506	49.06	0.47	12	0.17	159.00	16678.00	16900	20240419	-53.85	6750	20241209	15.56	16900	-53.85	20240419	6750	15.56	20241209	16900	-53.85	20240419	6750	15.56	20241209	1.73	N	006220	5000	1606 억	152639	N	N	13	N	N
35	20241224	150220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7830	10	2	0.13	314913940	40379	46.42	7740	7880	7740	10160	5480	7820	7798.91	0.48	0	8963	7980	7900	7810	7730	7640	7940	7770	1606	2340	5000	5000	10	1	32128774	2516	49.25	0.47	12	0.13	159.00	16678.00	16900	20240419	-53.67	6750	20241209	16.00	16900	-53.67	20240419	6750	16.00	20241209	16900	-53.67	20240419	6750	16.00	20241209	1.73	N	006220	5000	1606 억	152639	N	N	6	N	N
36	20241224	140219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7830	10	2	0.13	278765060	35752	41.10	7740	7880	7740	10160	5480	7820	7797.13	0.48	0	8078	7980	7900	7810	7730	7640	7940	7770	1606	2340	5000	5000	10	1	32128774	2516	49.25	0.47	12	0.11	159.00	16678.00	16900	20240419	-53.67	6750	20241209	16.00	16900	-53.67	20240419	6750	16.00	20241209	16900	-53.67	20240419	6750	16.00	20241209	1.73	N	006220	5000	1606 억	152639	N	N	6	N	N
37	20241224	130220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7810	-10	5	-0.13	252647430	32404	37.25	7740	7880	7740	10160	5480	7820	7796.73	0.48	0	7841	7980	7900	7810	7730	7640	7940	7770	1606	2340	5000	5000	10	1	32128774	2509	49.12	0.47	12	0.10	159.00	16678.00	16900	20240419	-53.79	6750	20241209	15.70	16900	-53.79	20240419	6750	15.70	20241209	16900	-53.79	20240419	6750	15.70	20241209	1.73	N	006220	5000	1606 억	152639	N	N	6	N	N
38	20241224	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7790	-30	5	-0.38	220361970	28259	32.49	7740	7880	7740	10160	5480	7820	7797.87	0.48	0	8151	7980	7900	7810	7730	7640	7940	7770	1606	2340	5000	5000	10	1	32128774	2503	48.99	0.47	12	0.09	159.00	16678.00	16900	20240419	-53.91	6750	20241209	15.41	16900	-53.91	20240419	6750	15.41	20241209	16900	-53.91	20240419	6750	15.41	20241209	1.73	N	006220	5000	1606 억	152639	N	N	6	N	N
39	20241224	110220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7800	-20	5	-0.26	186439840	23899	27.48	7740	7880	7740	10160	5480	7820	7801.09	0.48	0	8220	7980	7900	7810	7730	7640	7940	7770	1606	2340	5000	5000	10	1	32128774	2506	49.06	0.47	12	0.07	159.00	16678.00	16900	20240419	-53.85	6750	20241209	15.56	16900	-53.85	20240419	6750	15.56	20241209	16900	-53.85	20240419	6750	15.56	20241209	1.73	N	006220	5000	1606 억	152639	N	N	6	N	N
40	20241224	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7820	0	3	0.00	117792010	15072	17.33	7740	7880	7740	10160	5480	7820	7815.26	0.48	0	6189	7980	7900	7810	7730	7640	7940	7770	1606	2340	5000	5000	10	1	32128774	2512	49.18	0.47	12	0.05	159.00	16678.00	16900	20240419	-53.73	6750	20241209	15.85	16900	-53.73	20240419	6750	15.85	20241209	16900	-53.73	20240419	6750	15.85	20241209	1.73	N	006220	5000	1606 억	152639	N	N	6	N	N
41	20241224	090221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7880	60	2	0.77	38090920	4902	5.64	7740	7880	7740	10160	5480	7820	7769.58	0.48	0	1451	7980	7900	7810	7730	7640	7940	7770	1606	2340	5000	5000	10	1	32128774	2532	49.56	0.47	12	0.02	159.00	16678.00	16900	20240419	-53.37	6750	20241209	16.74	16900	-53.37	20240419	6750	16.74	20241209	16900	-53.37	20240419	6750	16.74	20241209	1.73	N	006220	5000	1606 억	152639	N	N	6	N	N
42	20241223	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7820	20	2	0.26	661042850	84651	52.33	7720	7890	7720	10140	5460	7800	7809.01	0.39	0	24661	8220	8010	7890	7680	7560	7950	7620	1606	2340	5000	4990	10	1	32128774	2512	49.18	0.47	12	0.26	159.00	16678.00	16900	20240419	-53.73	6750	20241209	15.85	16900	-53.73	20240419	6750	15.85	20241209	16900	-53.73	20240419	6750	15.85	20241209	1.45	N	006220	5000	1606 억	126540	N	N	6	N	N
43	20241223	150219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7850	50	2	0.64	590386880	75643	46.76	7720	7890	7720	10140	5460	7800	7804.91	0.39	0	21096	8220	8010	7890	7680	7560	7950	7620	1606	2340	5000	4990	10	1	32128774	2522	49.37	0.47	12	0.24	159.00	16678.00	16900	20240419	-53.55	6750	20241209	16.30	16900	-53.55	20240419	6750	16.30	20241209	16900	-53.55	20240419	6750	16.30	20241209	1.45	N	006220	5000	1606 억	126540	N	N	27	N	N
44	20241223	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7850	50	2	0.64	533906590	68450	42.31	7720	7890	7720	10140	5460	7800	7799.95	0.39	0	16673	8220	8010	7890	7680	7560	7950	7620	1606	2340	5000	4990	10	1	32128774	2522	49.37	0.47	12	0.21	159.00	16678.00	16900	20240419	-53.55	6750	20241209	16.30	16900	-53.55	20240419	6750	16.30	20241209	16900	-53.55	20240419	6750	16.30	20241209	1.45	N	006220	5000	1606 억	126540	N	N	27	N	N
45	20241223	130220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7880	80	2	1.03	480291060	61628	38.10	7720	7880	7720	10140	5460	7800	7793.39	0.39	0	14987	8220	8010	7890	7680	7560	7950	7620	1606	2340	5000	4990	10	1	32128774	2532	49.56	0.47	12	0.19	159.00	16678.00	16900	20240419	-53.37	6750	20241209	16.74	16900	-53.37	20240419	6750	16.74	20241209	16900	-53.37	20240419	6750	16.74	20241209	1.45	N	006220	5000	1606 억	126540	N	N	27	N	N
46	20241223	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7830	30	2	0.38	358414330	46053	28.47	7720	7860	7720	10140	5460	7800	7782.64	0.39	0	10375	8220	8010	7890	7680	7560	7950	7620	1606	2340	5000	4990	10	1	32128774	2516	49.25	0.47	12	0.14	159.00	16678.00	16900	20240419	-53.67	6750	20241209	16.00	16900	-53.67	20240419	6750	16.00	20241209	16900	-53.67	20240419	6750	16.00	20241209	1.45	N	006220	5000	1606 억	126540	N	N	27	N	N
47	20241223	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7810	10	2	0.13	318417780	40927	25.30	7720	7860	7720	10140	5460	7800	7780.13	0.39	0	9407	8220	8010	7890	7680	7560	7950	7620	1606	2340	5000	4990	10	1	32128774	2509	49.12	0.47	12	0.13	159.00	16678.00	16900	20240419	-53.79	6750	20241209	15.70	16900	-53.79	20240419	6750	15.70	20241209	16900	-53.79	20240419	6750	15.70	20241209	1.45	N	006220	5000	1606 억	126540	N	N	27	N	N
48	20241223	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7760	-40	5	-0.51	261866810	33676	20.82	7720	7860	7720	10140	5460	7800	7776.05	0.39	0	10858	8220	8010	7890	7680	7560	7950	7620	1606	2340	5000	4990	10	1	32128774	2493	48.81	0.47	12	0.10	159.00	16678.00	16900	20240419	-54.08	6750	20241209	14.96	16900	-54.08	20240419	6750	14.96	20241209	16900	-54.08	20240419	6750	14.96	20241209	1.45	N	006220	5000	1606 억	126540	N	N	27	N	N
49	20241223	090219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7790	-10	5	-0.13	93148000	12011	7.42	7720	7840	7720	10140	5460	7800	7755.15	0.39	0	3713	8220	8010	7890	7680	7560	7950	7620	1606	2340	5000	4990	10	1	32128774	2503	48.99	0.47	12	0.04	159.00	16678.00	16900	20240419	-53.91	6750	20241209	15.41	16900	-53.91	20240419	6750	15.41	20241209	16900	-53.91	20240419	6750	15.41	20241209	1.45	N	006220	5000	1606 억	126540	N	N	27	N	N
50	20241220	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7800	-270	5	-3.35	1265711590	160144	21.65	8060	8100	7770	10490	5650	8070	7902.59	0.29	0	32954	9356	8712	8386	7742	7416	8550	7580	1606	2420	5000	5160	10	1	32128774	2506	49.06	0.47	12	0.50	159.00	16678.00	16900	20240419	-53.85	6750	20241209	15.56	16900	-53.85	20240419	6750	15.56	20241209	16900	-53.85	20240419	6750	15.56	20241209	1.45	N	006220	5000	1606 억	93108	N	N	27	N	N
51	20241220	150218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7810	-260	5	-3.22	1192296380	150723	20.38	8060	8100	7780	10490	5650	8070	7909.39	0.29	0	31486	9356	8712	8386	7742	7416	8550	7580	1606	2420	5000	5160	10	1	32128774	2509	49.12	0.47	12	0.47	159.00	16678.00	16900	20240419	-53.79	6750	20241209	15.70	16900	-53.79	20240419	6750	15.70	20241209	16900	-53.79	20240419	6750	15.70	20241209	1.45	N	006220	5000	1606 억	93108	N	N	15	N	N
52	20241220	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7880	-190	5	-2.35	1033988050	130511	17.65	8060	8100	7810	10490	5650	8070	7921.41	0.29	0	30574	9356	8712	8386	7742	7416	8550	7580	1606	2420	5000	5160	10	1	32128774	2532	49.56	0.47	12	0.41	159.00	16678.00	16900	20240419	-53.37	6750	20241209	16.74	16900	-53.37	20240419	6750	16.74	20241209	16900	-53.37	20240419	6750	16.74	20241209	1.45	N	006220	5000	1606 억	93108	N	N	15	N	N
53	20241220	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7890	-180	5	-2.23	730883930	91806	12.41	8060	8100	7870	10490	5650	8070	7959.91	0.29	0	9434	9356	8712	8386	7742	7416	8550	7580	1606	2420	5000	5160	10	1	32128774	2535	49.62	0.47	12	0.29	159.00	16678.00	16900	20240419	-53.31	6750	20241209	16.89	16900	-53.31	20240419	6750	16.89	20241209	16900	-53.31	20240419	6750	16.89	20241209	1.45	N	006220	5000	1606 억	93108	N	N	15	N	N
54	20241220	120217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-110	5	-1.36	631261180	79182	10.71	8060	8100	7900	10490	5650	8070	7970.96	0.29	0	9339	9356	8712	8386	7742	7416	8550	7580	1606	2420	5000	5160	10	1	32128774	2557	50.06	0.48	12	0.25	159.00	16678.00	16900	20240419	-52.90	6750	20241209	17.93	16900	-52.90	20240419	6750	17.93	20241209	16900	-52.90	20240419	6750	17.93	20241209	1.45	N	006220	5000	1606 억	93108	N	N	15	N	N
55	20241220	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	-30	5	-0.37	543157650	68113	9.21	8060	8100	7900	10490	5650	8070	7972.85	0.29	0	13879	9356	8712	8386	7742	7416	8550	7580	1606	2420	5000	5160	10	1	32128774	2583	50.57	0.48	12	0.21	159.00	16678.00	16900	20240419	-52.43	6750	20241209	19.11	16900	-52.43	20240419	6750	19.11	20241209	16900	-52.43	20240419	6750	19.11	20241209	1.45	N	006220	5000	1606 억	93108	N	N	15	N	N
56	20241220	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7950	-120	5	-1.49	424606690	53258	7.20	8060	8100	7900	10490	5650	8070	7970.67	0.29	0	16790	9356	8712	8386	7742	7416	8550	7580	1606	2420	5000	5160	10	1	32128774	2554	50.00	0.48	12	0.17	159.00	16678.00	16900	20240419	-52.96	6750	20241209	17.78	16900	-52.96	20240419	6750	17.78	20241209	16900	-52.96	20240419	6750	17.78	20241209	1.45	N	006220	5000	1606 억	93108	N	N	15	N	N
57	20241220	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	20	2	0.25	61789250	7690	1.04	8060	8090	7990	10490	5650	8070	8029.44	0.29	0	786	9356	8712	8386	7742	7416	8550	7580	1606	2420	5000	5160	10	1	32128774	2599	50.88	0.49	12	0.02	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	16900	-52.13	20240419	6750	19.85	20241209	16900	-52.13	20240419	6750	19.85	20241209	1.45	N	006220	5000	1606 억	93108	N	N	15	N	N
58	20241219	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	-20	5	-0.25	6163635410	734434	1078.27	8800	9030	8060	10510	5670	8090	8392.44	0.80	0	-163868	8210	8150	8030	7970	7850	8180	8000	1606	2420	5000	5170	10	1	32128774	2593	50.75	0.48	12	2.29	159.00	16678.00	16900	20240419	-52.25	6750	20241209	19.56	16900	-52.25	20240419	6750	19.56	20241209	16900	-52.25	20240419	6750	19.56	20241209	1.47	N	006220	5000	1606 억	256703	N	N	15	N	N
59	20241219	150217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8180	90	2	1.11	6003448300	714679	1049.27	8800	9030	8060	10510	5670	8090	8400.21	0.80	0	-166372	8210	8150	8030	7970	7850	8180	8000	1606	2420	5000	5170	10	1	32128774	2628	51.45	0.49	12	2.22	159.00	16678.00	16900	20240419	-51.60	6750	20241209	21.19	16900	-51.60	20240419	6750	21.19	20241209	16900	-51.60	20240419	6750	21.19	20241209	1.47	N	006220	5000	1606 억	256703	N	N	46	N	N
60	20241219	140217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	0	3	0.00	5692634310	676576	993.33	8800	9030	8060	10510	5670	8090	8413.90	0.80	0	-165784	8210	8150	8030	7970	7850	8180	8000	1606	2420	5000	5170	10	1	32128774	2599	50.88	0.49	12	2.11	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	16900	-52.13	20240419	6750	19.85	20241209	16900	-52.13	20240419	6750	19.85	20241209	1.47	N	006220	5000	1606 억	256703	N	N	46	N	N
61	20241219	130217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8100	10	2	0.12	5543150720	658107	966.21	8800	9030	8060	10510	5670	8090	8422.88	0.80	0	-165738	8210	8150	8030	7970	7850	8180	8000	1606	2420	5000	5170	10	1	32128774	2602	50.94	0.49	12	2.05	159.00	16678.00	16900	20240419	-52.07	6750	20241209	20.00	16900	-52.07	20240419	6750	20.00	20241209	16900	-52.07	20240419	6750	20.00	20241209	1.47	N	006220	5000	1606 억	256703	N	N	46	N	N
62	20241219	120217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	0	3	0.00	5409670070	641619	942.01	8800	9030	8060	10510	5670	8090	8431.29	0.80	0	-165698	8210	8150	8030	7970	7850	8180	8000	1606	2420	5000	5170	10	1	32128774	2599	50.88	0.49	12	2.00	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	16900	-52.13	20240419	6750	19.85	20241209	16900	-52.13	20240419	6750	19.85	20241209	1.47	N	006220	5000	1606 억	256703	N	N	46	N	N
63	20241219	110218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	110	2	1.36	5169724990	612102	898.67	8800	9030	8060	10510	5670	8090	8445.87	0.80	0	-165435	8210	8150	8030	7970	7850	8180	8000	1606	2420	5000	5170	10	1	32128774	2635	51.57	0.49	12	1.91	159.00	16678.00	16900	20240419	-51.48	6750	20241209	21.48	16900	-51.48	20240419	6750	21.48	20241209	16900	-51.48	20240419	6750	21.48	20241209	1.47	N	006220	5000	1606 억	256703	N	N	46	N	N
64	20241219	100217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	-20	5	-0.25	4800655370	566713	832.03	8800	9030	8060	10510	5670	8090	8471.07	0.80	0	-156540	8210	8150	8030	7970	7850	8180	8000	1606	2420	5000	5170	10	1	32128774	2593	50.75	0.48	12	1.76	159.00	16678.00	16900	20240419	-52.25	6750	20241209	19.56	16900	-52.25	20240419	6750	19.56	20241209	16900	-52.25	20240419	6750	19.56	20241209	1.47	N	006220	5000	1606 억	256703	N	N	46	N	N
65	20241219	090217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8490	400	2	4.94	2276193860	262652	385.62	8800	9030	8400	10510	5670	8090	8666.24	0.80	0	-61580	8210	8150	8030	7970	7850	8180	8000	1606	2420	5000	5170	10	1	32128774	2728	53.40	0.51	12	0.82	159.00	16678.00	16900	20240419	-49.76	6750	20241209	25.78	16900	-49.76	20240419	6750	25.78	20241209	16900	-49.76	20240419	6750	25.78	20241209	1.47	N	006220	5000	1606 억	256703	N	N	46	N	N
66	20241218	160216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	90	2	1.12	542972950	67613	54.01	8000	8090	7910	10400	5600	8000	8030.58	0.74	0	17747	8280	8140	8020	7880	7760	8080	7820	1606	2400	5000	5120	10	1	32128774	2599	50.88	0.49	12	0.21	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	16900	-52.13	20240419	6750	19.85	20241209	16900	-52.13	20240419	6750	19.85	20241209	1.38	N	006220	5000	1606 억	238690	N	N	46	N	N
67	20241218	150217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	60	2	0.75	449055440	55990	44.72	8000	8090	7910	10400	5600	8000	8020.28	0.74	0	14376	8280	8140	8020	7880	7760	8080	7820	1606	2400	5000	5120	10	1	32128774	2590	50.69	0.48	12	0.17	159.00	16678.00	16900	20240419	-52.31	6750	20241209	19.41	16900	-52.31	20240419	6750	19.41	20241209	16900	-52.31	20240419	6750	19.41	20241209	1.38	N	006220	5000	1606 억	238690	N	N	15	N	N
68	20241218	140217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	40	2	0.50	294358950	36793	29.39	8000	8050	7910	10400	5600	8000	8000.41	0.74	0	546	8280	8140	8020	7880	7760	8080	7820	1606	2400	5000	5120	10	1	32128774	2583	50.57	0.48	12	0.11	159.00	16678.00	16900	20240419	-52.43	6750	20241209	19.11	16900	-52.43	20240419	6750	19.11	20241209	16900	-52.43	20240419	6750	19.11	20241209	1.38	N	006220	5000	1606 억	238690	N	N	15	N	N
69	20241218	130217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-10	5	-0.12	196200570	24555	19.61	8000	8050	7910	10400	5600	8000	7990.25	0.74	0	-6010	8280	8140	8020	7880	7760	8080	7820	1606	2400	5000	5120	10	1	32128774	2567	50.25	0.48	12	0.08	159.00	16678.00	16900	20240419	-52.72	6750	20241209	18.37	16900	-52.72	20240419	6750	18.37	20241209	16900	-52.72	20240419	6750	18.37	20241209	1.38	N	006220	5000	1606 억	238690	N	N	15	N	N
70	20241218	120218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7970	-30	5	-0.38	189035250	23656	18.90	8000	8050	7910	10400	5600	8000	7991.01	0.74	0	-5907	8280	8140	8020	7880	7760	8080	7820	1606	2400	5000	5120	10	1	32128774	2561	50.13	0.48	12	0.07	159.00	16678.00	16900	20240419	-52.84	6750	20241209	18.07	16900	-52.84	20240419	6750	18.07	20241209	16900	-52.84	20240419	6750	18.07	20241209	1.38	N	006220	5000	1606 억	238690	N	N	15	N	N
71	20241218	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-40	5	-0.50	160575760	20088	16.05	8000	8050	7910	10400	5600	8000	7993.62	0.74	0	-5637	8280	8140	8020	7880	7760	8080	7820	1606	2400	5000	5120	10	1	32128774	2557	50.06	0.48	12	0.06	159.00	16678.00	16900	20240419	-52.90	6750	20241209	17.93	16900	-52.90	20240419	6750	17.93	20241209	16900	-52.90	20240419	6750	17.93	20241209	1.38	N	006220	5000	1606 억	238690	N	N	15	N	N
72	20241218	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7980	-20	5	-0.25	109608750	13699	10.94	8000	8050	7910	10400	5600	8000	8001.22	0.74	0	-3710	8280	8140	8020	7880	7760	8080	7820	1606	2400	5000	5120	10	1	32128774	2564	50.19	0.48	12	0.04	159.00	16678.00	16900	20240419	-52.78	6750	20241209	18.22	16900	-52.78	20240419	6750	18.22	20241209	16900	-52.78	20240419	6750	18.22	20241209	1.38	N	006220	5000	1606 억	238690	N	N	15	N	N
73	20241218	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-10	5	-0.12	11833880	1479	1.18	8000	8010	7990	10400	5600	8000	8001.27	0.74	0	-931	8280	8140	8020	7880	7760	8080	7820	1606	2400	5000	5120	10	1	32128774	2567	50.25	0.48	12	0.00	159.00	16678.00	16900	20240419	-52.72	6750	20241209	18.37	16900	-52.72	20240419	6750	18.37	20241209	16900	-52.72	20240419	6750	18.37	20241209	1.38	N	006220	5000	1606 억	238690	N	N	15	N	N
74	20241217	160216	55	40.00	KOSPI			N	N	N	Y	40	N	8000	-90	5	-1.11	975884480	121858	15.97	8080	8160	7900	10510	5670	8090	8008.43	0.72	0	6390	9036	8562	8156	7682	7276	8800	7920	1606	2420	5000	5170	10	1	32128774	2570	50.31	0.48	12	0.38	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	16900	-52.66	20240419	6750	18.52	20241209	16900	-52.66	20240419	6750	18.52	20241209	1.39	N	006220	5000	1606 억	231145	N	N	15	N	N
75	20241217	150216	55	40.00	KOSPI			N	N	N	Y	40	N	8030	-60	5	-0.74	927770880	115842	15.18	8080	8160	7900	10510	5670	8090	8008.93	0.72	0	5334	9036	8562	8156	7682	7276	8800	7920	1606	2420	5000	5170	10	1	32128774	2580	50.50	0.48	12	0.36	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	16900	-52.49	20240419	6750	18.96	20241209	16900	-52.49	20240419	6750	18.96	20241209	1.39	N	006220	5000	1606 억	231145	N	N	222	N	N
76	20241217	140218	55	40.00	KOSPI			N	N	N	Y	40	N	7970	-120	5	-1.48	833076460	104004	13.63	8080	8160	7900	10510	5670	8090	8010.04	0.72	0	3695	9036	8562	8156	7682	7276	8800	7920	1606	2420	5000	5170	10	1	32128774	2561	50.13	0.48	12	0.32	159.00	16678.00	16900	20240419	-52.84	6750	20241209	18.07	16900	-52.84	20240419	6750	18.07	20241209	16900	-52.84	20240419	6750	18.07	20241209	1.39	N	006220	5000	1606 억	231145	N	N	222	N	N
77	20241217	130212	55	40.00	KOSPI			N	N	N	Y	40	N	8000	-90	5	-1.11	796680770	99449	13.03	8080	8160	7900	10510	5670	8090	8010.95	0.72	0	3025	9036	8562	8156	7682	7276	8800	7920	1606	2420	5000	5170	10	1	32128774	2570	50.31	0.48	12	0.31	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	16900	-52.66	20240419	6750	18.52	20241209	16900	-52.66	20240419	6750	18.52	20241209	1.39	N	006220	5000	1606 억	231145	N	N	222	N	N
78	20241217	120217	55	40.00	KOSPI			N	N	N	Y	40	N	7960	-130	5	-1.61	733171720	91462	11.98	8080	8160	7900	10510	5670	8090	8016.13	0.72	0	4871	9036	8562	8156	7682	7276	8800	7920	1606	2420	5000	5170	10	1	32128774	2557	50.06	0.48	12	0.28	159.00	16678.00	16900	20240419	-52.90	6750	20241209	17.93	16900	-52.90	20240419	6750	17.93	20241209	16900	-52.90	20240419	6750	17.93	20241209	1.39	N	006220	5000	1606 억	231145	N	N	222	N	N
79	20241217	110216	55	40.00	KOSPI			N	N	N	Y	40	N	7990	-100	5	-1.24	660831060	82383	10.79	8080	8160	7900	10510	5670	8090	8021.45	0.72	0	7070	9036	8562	8156	7682	7276	8800	7920	1606	2420	5000	5170	10	1	32128774	2567	50.25	0.48	12	0.26	159.00	16678.00	16900	20240419	-52.72	6750	20241209	18.37	16900	-52.72	20240419	6750	18.37	20241209	16900	-52.72	20240419	6750	18.37	20241209	1.39	N	006220	5000	1606 억	231145	N	N	222	N	N
80	20241217	100217	55	40.00	KOSPI			N	N	N	Y	40	N	7990	-100	5	-1.24	542954340	67600	8.86	8080	8160	7900	10510	5670	8090	8031.87	0.72	0	1763	9036	8562	8156	7682	7276	8800	7920	1606	2420	5000	5170	10	1	32128774	2567	50.25	0.48	12	0.21	159.00	16678.00	16900	20240419	-52.72	6750	20241209	18.37	16900	-52.72	20240419	6750	18.37	20241209	16900	-52.72	20240419	6750	18.37	20241209	1.39	N	006220	5000	1606 억	231145	N	N	222	N	N
81	20241217	090216	55	40.00	KOSPI			N	N	N	Y	40	N	8000	-90	5	-1.11	34422500	4280	0.56	8080	8090	8000	10510	5670	8090	8042.64	0.72	0	35	9036	8562	8156	7682	7276	8800	7920	1606	2420	5000	5170	10	1	32128774	2570	50.31	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	16900	-52.66	20240419	6750	18.52	20241209	16900	-52.66	20240419	6750	18.52	20241209	1.39	N	006220	5000	1606 억	231145	N	N	222	N	N
82	20241216	160216	55	40.00	KOSPI			N	N	N	Y	40	N	8090	350	2	4.52	6273060760	762033	2093.50	7760	8630	7750	10060	5420	7740	8232.01	0.86	0	-43866	7893	7816	7683	7606	7473	7855	7645	1606	2320	5000	4950	10	1	32128774	2599	50.88	0.49	12	2.37	159.00	16678.00	16900	20240419	-52.13	6750	20241209	19.85	16900	-52.13	20240419	6750	19.85	20241209	16900	-52.13	20240419	6750	19.85	20241209	1.39	N	006220	5000	1606 억	277713	N	N	222	N	N
83	20241216	150217	55	40.00	KOSPI			N	N	N	Y	40	N	8060	320	2	4.13	6156395080	747590	2053.82	7760	8630	7750	10060	5420	7740	8234.99	0.86	0	-50929	7893	7816	7683	7606	7473	7855	7645	1606	2320	5000	4950	10	1	32128774	2590	50.69	0.48	12	2.33	159.00	16678.00	16900	20240419	-52.31	6750	20241209	19.41	16900	-52.31	20240419	6750	19.41	20241209	16900	-52.31	20240419	6750	19.41	20241209	1.39	N	006220	5000	1606 억	277713	N	N	107	N	N
84	20241216	140215	55	40.00	KOSPI			N	N	N	Y	40	N	8080	340	2	4.39	6008848980	729275	2003.50	7760	8630	7750	10060	5420	7740	8239.48	0.86	0	-55994	7893	7816	7683	7606	7473	7855	7645	1606	2320	5000	4950	10	1	32128774	2596	50.82	0.48	12	2.27	159.00	16678.00	16900	20240419	-52.19	6750	20241209	19.70	16900	-52.19	20240419	6750	19.70	20241209	16900	-52.19	20240419	6750	19.70	20241209	1.39	N	006220	5000	1606 억	277713	N	N	107	N	N
85	20241216	130217	55	40.00	KOSPI			N	N	N	Y	40	N	8060	320	2	4.13	5552643790	672422	1847.31	7760	8630	7750	10060	5420	7740	8257.68	0.86	0	-65015	7893	7816	7683	7606	7473	7855	7645	1606	2320	5000	4950	10	1	32128774	2590	50.69	0.48	12	2.09	159.00	16678.00	16900	20240419	-52.31	6750	20241209	19.41	16900	-52.31	20240419	6750	19.41	20241209	16900	-52.31	20240419	6750	19.41	20241209	1.39	N	006220	5000	1606 억	277713	N	N	107	N	N
86	20241216	120217	55	40.00	KOSPI			N	N	N	Y	40	N	8180	440	2	5.68	4495681650	542580	1490.60	7760	8630	7750	10060	5420	7740	8285.75	0.86	0	-76833	7893	7816	7683	7606	7473	7855	7645	1606	2320	5000	4950	10	1	32128774	2628	51.45	0.49	12	1.69	159.00	16678.00	16900	20240419	-51.60	6750	20241209	21.19	16900	-51.60	20240419	6750	21.19	20241209	16900	-51.60	20240419	6750	21.19	20241209	1.39	N	006220	5000	1606 억	277713	N	N	107	N	N
87	20241216	110216	55	40.00	KOSPI			N	N	N	Y	40	N	7950	210	2	2.71	393090900	49982	137.31	7760	7950	7750	10060	5420	7740	7864.65	0.86	0	-5960	7893	7816	7683	7606	7473	7855	7645	1606	2320	5000	4950	10	1	32128774	2554	50.00	0.48	12	0.16	159.00	16678.00	16900	20240419	-52.96	6750	20241209	17.78	16900	-52.96	20240419	6750	17.78	20241209	16900	-52.96	20240419	6750	17.78	20241209	1.39	N	006220	5000	1606 억	277713	N	N	107	N	N
88	20241216	100216	55	40.00	KOSPI			N	N	N	Y	40	N	7850	110	2	1.42	238728660	30391	83.49	7760	7910	7750	10060	5420	7740	7855.24	0.86	0	-8468	7893	7816	7683	7606	7473	7855	7645	1606	2320	5000	4950	10	1	32128774	2522	49.37	0.47	12	0.09	159.00	16678.00	16900	20240419	-53.55	6750	20241209	16.30	16900	-53.55	20240419	6750	16.30	20241209	16900	-53.55	20240419	6750	16.30	20241209	1.39	N	006220	5000	1606 억	277713	N	N	107	N	N
89	20241216	090216	55	40.00	KOSPI			N	N	N	Y	40	N	7780	40	2	0.52	8314110	1071	2.94	7760	7780	7750	10060	5420	7740	7762.94	0.86	0	-138	7893	7816	7683	7606	7473	7855	7645	1606	2320	5000	4950	10	1	32128774	2500	48.93	0.47	12	0.00	159.00	16678.00	16900	20240419	-53.96	6750	20241209	15.26	16900	-53.96	20240419	6750	15.26	20241209	16900	-53.96	20240419	6750	15.26	20241209	1.39	N	006220	5000	1606 억	277713	N	N	107	N	N
90	20241213	160210	55	40.00	KOSPI			N	N	N	Y	40	N	7740	100	2	1.31	278766920	36302	63.05	7550	7760	7550	9930	5350	7640	7679.10	0.85	0	3975	7846	7742	7656	7552	7466	7795	7605	1606	2290	5000	4880	10	1	32128774	2487	48.68	0.46	12	0.11	159.00	16678.00	16900	20240419	-54.20	6750	20241209	14.67	16900	-54.20	20240419	6750	14.67	20241209	16900	-54.20	20240419	6750	14.67	20241209	1.39	N	006220	5000	1606 억	274556	N	N	107	N	N
91	20241213	150216	55	40.00	KOSPI			N	N	N	Y	40	N	7720	80	2	1.05	259293070	33784	58.68	7550	7760	7550	9930	5350	7640	7675.03	0.85	0	3135	7846	7742	7656	7552	7466	7795	7605	1606	2290	5000	4880	10	1	32128774	2480	48.55	0.46	12	0.11	159.00	16678.00	16900	20240419	-54.32	6750	20241209	14.37	16900	-54.32	20240419	6750	14.37	20241209	16900	-54.32	20240419	6750	14.37	20241209	1.39	N	006220	5000	1606 억	274556	N	N	5	N	N
92	20241213	140217	55	40.00	KOSPI			N	N	N	Y	40	N	7690	50	2	0.65	185219610	24197	42.03	7550	7700	7550	9930	5350	7640	7654.65	0.85	0	3388	7846	7742	7656	7552	7466	7795	7605	1606	2290	5000	4880	10	1	32128774	2471	48.36	0.46	12	0.08	159.00	16678.00	16900	20240419	-54.50	6750	20241209	13.93	16900	-54.50	20240419	6750	13.93	20241209	16900	-54.50	20240419	6750	13.93	20241209	1.39	N	006220	5000	1606 억	274556	N	N	5	N	N
93	20241213	130217	55	40.00	KOSPI			N	N	N	Y	40	N	7690	50	2	0.65	163512020	21372	37.12	7550	7690	7550	9930	5350	7640	7650.76	0.85	0	2309	7846	7742	7656	7552	7466	7795	7605	1606	2290	5000	4880	10	1	32128774	2471	48.36	0.46	12	0.07	159.00	16678.00	16900	20240419	-54.50	6750	20241209	13.93	16900	-54.50	20240419	6750	13.93	20241209	16900	-54.50	20240419	6750	13.93	20241209	1.39	N	006220	5000	1606 억	274556	N	N	5	N	N
94	20241213	120217	55	40.00	KOSPI			N	N	N	Y	40	N	7660	20	2	0.26	118305890	15478	26.88	7550	7680	7550	9930	5350	7640	7643.49	0.85	0	925	7846	7742	7656	7552	7466	7795	7605	1606	2290	5000	4880	10	1	32128774	2461	48.18	0.46	12	0.05	159.00	16678.00	16900	20240419	-54.67	6750	20241209	13.48	16900	-54.67	20240419	6750	13.48	20241209	16900	-54.67	20240419	6750	13.48	20241209	1.39	N	006220	5000	1606 억	274556	N	N	5	N	N
95	20241213	110216	55	40.00	KOSPI			N	N	N	Y	40	N	7630	-10	5	-0.13	81358940	10642	18.48	7550	7680	7550	9930	5350	7640	7645.08	0.85	0	-2175	7846	7742	7656	7552	7466	7795	7605	1606	2290	5000	4880	10	1	32128774	2451	47.99	0.46	12	0.03	159.00	16678.00	16900	20240419	-54.85	6750	20241209	13.04	16900	-54.85	20240419	6750	13.04	20241209	16900	-54.85	20240419	6750	13.04	20241209	1.39	N	006220	5000	1606 억	274556	N	N	5	N	N
96	20241213	100215	55	40.00	KOSPI			N	N	N	Y	40	N	7670	30	2	0.39	59303440	7757	13.47	7550	7680	7550	9930	5350	7640	7645.15	0.85	0	-1921	7846	7742	7656	7552	7466	7795	7605	1606	2290	5000	4880	10	1	32128774	2464	48.24	0.46	12	0.02	159.00	16678.00	16900	20240419	-54.62	6750	20241209	13.63	16900	-54.62	20240419	6750	13.63	20241209	16900	-54.62	20240419	6750	13.63	20241209	1.39	N	006220	5000	1606 억	274556	N	N	5	N	N
97	20241213	090216	55	40.00	KOSPI			N	N	N	Y	40	N	7670	30	2	0.39	2814940	372	0.65	7550	7670	7550	9930	5350	7640	7567.04	0.85	0	-37	7846	7742	7656	7552	7466	7795	7605	1606	2290	5000	4880	10	1	32128774	2464	48.24	0.46	12	0.00	159.00	16678.00	16900	20240419	-54.62	6750	20241209	13.63	16900	-54.62	20240419	6750	13.63	20241209	16900	-54.62	20240419	6750	13.63	20241209	1.39	N	006220	5000	1606 억	274556	N	N	5	N	N
98	20241212	160216	55	40.00	KOSPI			N	N	N	Y	40	N	7640	-30	5	-0.39	440434070	57477	62.16	7630	7760	7570	9970	5370	7670	7662.83	0.88	0	-7123	7903	7786	7553	7436	7203	7845	7495	1606	2300	5000	4900	10	1	32128774	2455	48.05	0.46	12	0.18	159.00	16678.00	16900	20240419	-54.79	6750	20241209	13.19	16900	-54.79	20240419	6750	13.19	20241209	16900	-54.79	20240419	6750	13.19	20241209	1.41	N	006220	5000	1606 억	281342	N	N	5	N	N
99	20241212	150216	55	40.00	KOSPI			N	N	N	Y	40	N	7630	-40	5	-0.52	416863880	54389	58.82	7630	7760	7570	9970	5370	7670	7664.49	0.88	0	-7029	7903	7786	7553	7436	7203	7845	7495	1606	2300	5000	4900	10	1	32128774	2451	47.99	0.46	12	0.17	159.00	16678.00	16900	20240419	-54.85	6750	20241209	13.04	16900	-54.85	20240419	6750	13.04	20241209	16900	-54.85	20240419	6750	13.04	20241209	1.41	N	006220	5000	1606 억	281342	N	N	0	N	N
100	20241212	140216	55	40.00	KOSPI			N	N	N	Y	40	N	7570	-100	5	-1.30	373889290	48728	52.70	7630	7760	7570	9970	5370	7670	7672.99	0.88	0	-11034	7903	7786	7553	7436	7203	7845	7495	1606	2300	5000	4900	10	1	32128774	2432	47.61	0.45	12	0.15	159.00	16678.00	16900	20240419	-55.21	6750	20241209	12.15	16900	-55.21	20240419	6750	12.15	20241209	16900	-55.21	20240419	6750	12.15	20241209	1.41	N	006220	5000	1606 억	281342	N	N	0	N	N
101	20241212	130215	55	40.00	KOSPI			N	N	N	Y	40	N	7640	-30	5	-0.39	328287080	42729	46.21	7630	7760	7600	9970	5370	7670	7683.00	0.88	0	-11977	7903	7786	7553	7436	7203	7845	7495	1606	2300	5000	4900	10	1	32128774	2455	48.05	0.46	12	0.13	159.00	16678.00	16900	20240419	-54.79	6750	20241209	13.19	16900	-54.79	20240419	6750	13.19	20241209	16900	-54.79	20240419	6750	13.19	20241209	1.41	N	006220	5000	1606 억	281342	N	N	0	N	N
102	20241212	120213	55	40.00	KOSPI			N	N	N	Y	40	N	7620	-50	5	-0.65	307667850	40024	43.29	7630	7760	7620	9970	5370	7670	7687.08	0.88	0	-12113	7903	7786	7553	7436	7203	7845	7495	1606	2300	5000	4900	10	1	32128774	2448	47.92	0.46	12	0.12	159.00	16678.00	16900	20240419	-54.91	6750	20241209	12.89	16900	-54.91	20240419	6750	12.89	20241209	16900	-54.91	20240419	6750	12.89	20241209	1.41	N	006220	5000	1606 억	281342	N	N	0	N	N
103	20241212	110215	55	40.00	KOSPI			N	N	N	Y	40	N	7660	-10	5	-0.13	266863360	34685	37.51	7630	7760	7620	9970	5370	7670	7693.91	0.88	0	-12254	7903	7786	7553	7436	7203	7845	7495	1606	2300	5000	4900	10	1	32128774	2461	48.18	0.46	12	0.11	159.00	16678.00	16900	20240419	-54.67	6750	20241209	13.48	16900	-54.67	20240419	6750	13.48	20241209	16900	-54.67	20240419	6750	13.48	20241209	1.41	N	006220	5000	1606 억	281342	N	N	0	N	N
104	20241212	100215	55	40.00	KOSPI			N	N	N	Y	40	N	7670	0	3	0.00	222313580	28866	31.22	7630	7760	7620	9970	5370	7670	7701.57	0.88	0	-12121	7903	7786	7553	7436	7203	7845	7495	1606	2300	5000	4900	10	1	32128774	2464	48.24	0.46	12	0.09	159.00	16678.00	16900	20240419	-54.62	6750	20241209	13.63	16900	-54.62	20240419	6750	13.63	20241209	16900	-54.62	20240419	6750	13.63	20241209	1.41	N	006220	5000	1606 억	281342	N	N	0	N	N
105	20241212	090215	55	40.00	KOSPI			N	N	N	Y	40	N	7660	-10	5	-0.13	18061520	2366	2.56	7630	7660	7630	9970	5370	7670	7633.78	0.88	0	-76	7903	7786	7553	7436	7203	7845	7495	1606	2300	5000	4900	10	1	32128774	2461	48.18	0.46	12	0.01	159.00	16678.00	16900	20240419	-54.67	6750	20241209	13.48	16900	-54.67	20240419	6750	13.48	20241209	16900	-54.67	20240419	6750	13.48	20241209	1.41	N	006220	5000	1606 억	281342	N	N	0	N	N
106	20241211	160214	55	40.00	KOSPI			N	N	N	Y	40	N	7670	350	2	4.78	699629200	92149	58.87	7360	7670	7320	9510	5130	7320	7592.36	0.77	0	32509	7586	7452	7186	7052	6786	7520	7120	1606	2190	5000	4680	10	1	32128774	2464	48.24	0.46	12	0.29	159.00	16678.00	16900	20240419	-54.62	6750	20241209	13.63	16900	-54.62	20240419	6750	13.63	20241209	16900	-54.62	20240419	6750	13.63	20241209	1.49	N	006220	5000	1606 억	248677	N	N	0	N	N
107	20241211	150154	55	40.00	KOSPI			N	N	N	Y	40	N	7650	330	2	4.51	619088710	81632	52.15	7360	7670	7320	9510	5130	7320	7583.90	0.77	0	26732	7586	7452	7186	7052	6786	7520	7120	1606	2190	5000	4680	10	1	32128774	2458	48.11	0.46	12	0.25	159.00	16678.00	16900	20240419	-54.73	6750	20241209	13.33	16900	-54.73	20240419	6750	13.33	20241209	16900	-54.73	20240419	6750	13.33	20241209	1.49	N	006220	5000	1606 억	248677	N	N	0	N	N
108	20241211	140215	55	40.00	KOSPI			N	N	N	Y	40	N	7630	310	2	4.23	533238660	70401	44.97	7360	7670	7320	9510	5130	7320	7574.31	0.77	0	18920	7586	7452	7186	7052	6786	7520	7120	1606	2190	5000	4680	10	1	32128774	2451	47.99	0.46	12	0.22	159.00	16678.00	16900	20240419	-54.85	6750	20241209	13.04	16900	-54.85	20240419	6750	13.04	20241209	16900	-54.85	20240419	6750	13.04	20241209	1.49	N	006220	5000	1606 억	248677	N	N	0	N	N
109	20241211	130215	55	40.00	KOSPI			N	N	N	Y	40	N	7610	290	2	3.96	432614770	57210	36.55	7360	7670	7320	9510	5130	7320	7561.87	0.77	0	14489	7586	7452	7186	7052	6786	7520	7120	1606	2190	5000	4680	10	1	32128774	2445	47.86	0.46	12	0.18	159.00	16678.00	16900	20240419	-54.97	6750	20241209	12.74	16900	-54.97	20240419	6750	12.74	20241209	16900	-54.97	20240419	6750	12.74	20241209	1.49	N	006220	5000	1606 억	248677	N	N	0	N	N
110	20241211	120214	55	40.00	KOSPI			N	N	N	Y	40	N	7580	260	2	3.55	365265580	48337	30.88	7360	7670	7320	9510	5130	7320	7556.65	0.77	0	8795	7586	7452	7186	7052	6786	7520	7120	1606	2190	5000	4680	10	1	32128774	2435	47.67	0.45	12	0.15	159.00	16678.00	16900	20240419	-55.15	6750	20241209	12.30	16900	-55.15	20240419	6750	12.30	20241209	16900	-55.15	20240419	6750	12.30	20241209	1.49	N	006220	5000	1606 억	248677	N	N	0	N	N
111	20241211	110215	55	40.00	KOSPI			N	N	N	Y	40	N	7580	260	2	3.55	329624080	43631	27.87	7360	7670	7320	9510	5130	7320	7554.81	0.77	0	7515	7586	7452	7186	7052	6786	7520	7120	1606	2190	5000	4680	10	1	32128774	2435	47.67	0.45	12	0.14	159.00	16678.00	16900	20240419	-55.15	6750	20241209	12.30	16900	-55.15	20240419	6750	12.30	20241209	16900	-55.15	20240419	6750	12.30	20241209	1.49	N	006220	5000	1606 억	248677	N	N	0	N	N
112	20241211	100215	55	40.00	KOSPI			N	N	N	Y	40	N	7590	270	2	3.69	287109580	38027	24.29	7360	7670	7320	9510	5130	7320	7550.15	0.77	0	7053	7586	7452	7186	7052	6786	7520	7120	1606	2190	5000	4680	10	1	32128774	2439	47.74	0.46	12	0.12	159.00	16678.00	16900	20240419	-55.09	6750	20241209	12.44	16900	-55.09	20240419	6750	12.44	20241209	16900	-55.09	20240419	6750	12.44	20241209	1.49	N	006220	5000	1606 억	248677	N	N	0	N	N
113	20241211	090216	55	40.00	KOSPI			N	N	N	Y	40	N	7340	20	2	0.27	35500150	4827	3.08	7360	7390	7320	9510	5130	7320	7354.50	0.77	0	-2674	7586	7452	7186	7052	6786	7520	7120	1606	2190	5000	4680	10	1	32128774	2358	46.16	0.44	12	0.02	159.00	16678.00	16900	20240419	-56.57	6750	20241209	8.74	16900	-56.57	20240419	6750	8.74	20241209	16900	-56.57	20240419	6750	8.74	20241209	1.49	N	006220	5000	1606 억	248677	N	N	0	N	N
114	20241210	160215	55	40.00	KOSPI			N	N	N	Y	40	N	7320	360	2	5.17	1110492280	156323	64.82	6920	7320	6920	9040	4880	6960	7103.82	0.54	0	72840	7780	7370	7060	6650	6340	7215	6495	1606	2080	5000	4450	10	1	32128774	2352	46.04	0.44	12	0.49	159.00	16678.00	16900	20240419	-56.69	6750	20241209	8.44	16900	-56.69	20240419	6750	8.44	20241209	16900	-56.69	20240419	6750	8.44	20241209	1.51	N	006220	5000	1606 억	173129	N	N	46	N	N
115	20241210	150215	55	40.00	KOSPI			N	N	N	Y	40	N	7270	310	2	4.45	1054347310	148632	61.63	6920	7300	6920	9040	4880	6960	7093.70	0.54	0	70925	7780	7370	7060	6650	6340	7215	6495	1606	2080	5000	4450	10	1	32128774	2336	45.72	0.44	12	0.46	159.00	16678.00	16900	20240419	-56.98	6750	20241209	7.70	16900	-56.98	20240419	6750	7.70	20241209	16900	-56.98	20240419	6750	7.70	20241209	1.51	N	006220	5000	1606 억	173129	N	N	46	N	N
116	20241210	140214	55	40.00	KOSPI			N	N	N	Y	40	N	7260	300	2	4.31	998486920	140955	58.45	6920	7280	6920	9040	4880	6960	7083.75	0.54	0	68555	7780	7370	7060	6650	6340	7215	6495	1606	2080	5000	4450	10	1	32128774	2333	45.66	0.44	12	0.44	159.00	16678.00	16900	20240419	-57.04	6750	20241209	7.56	16900	-57.04	20240419	6750	7.56	20241209	16900	-57.04	20240419	6750	7.56	20241209	1.51	N	006220	5000	1606 억	173129	N	N	46	N	N
117	20241210	130214	55	40.00	KOSPI			N	N	N	Y	40	N	7250	290	2	4.17	959214880	135532	56.20	6920	7280	6920	9040	4880	6960	7077.43	0.54	0	64463	7780	7370	7060	6650	6340	7215	6495	1606	2080	5000	4450	10	1	32128774	2329	45.60	0.43	12	0.42	159.00	16678.00	16900	20240419	-57.10	6750	20241209	7.41	16900	-57.10	20240419	6750	7.41	20241209	16900	-57.10	20240419	6750	7.41	20241209	1.51	N	006220	5000	1606 억	173129	N	N	46	N	N
118	20241210	120214	55	40.00	KOSPI			N	N	N	Y	40	N	7250	290	2	4.17	935511410	132252	54.84	6920	7280	6920	9040	4880	6960	7073.72	0.54	0	64431	7780	7370	7060	6650	6340	7215	6495	1606	2080	5000	4450	10	1	32128774	2329	45.60	0.43	12	0.41	159.00	16678.00	16900	20240419	-57.10	6750	20241209	7.41	16900	-57.10	20240419	6750	7.41	20241209	16900	-57.10	20240419	6750	7.41	20241209	1.51	N	006220	5000	1606 억	173129	N	N	46	N	N
119	20241210	110214	55	40.00	KOSPI			N	N	N	Y	40	N	7240	280	2	4.02	892453550	126314	52.38	6920	7260	6920	9040	4880	6960	7065.38	0.54	0	60544	7780	7370	7060	6650	6340	7215	6495	1606	2080	5000	4450	10	1	32128774	2326	45.53	0.43	12	0.39	159.00	16678.00	16900	20240419	-57.16	6750	20241209	7.26	16900	-57.16	20240419	6750	7.26	20241209	16900	-57.16	20240419	6750	7.26	20241209	1.51	N	006220	5000	1606 억	173129	N	N	46	N	N
120	20241210	100214	55	40.00	KOSPI			N	N	N	Y	40	N	7150	190	2	2.73	744932180	105861	43.90	6920	7210	6920	9040	4880	6960	7036.91	0.54	0	48295	7780	7370	7060	6650	6340	7215	6495	1606	2080	5000	4450	10	1	32128774	2297	44.97	0.43	12	0.33	159.00	16678.00	16900	20240419	-57.69	6750	20241209	5.93	16900	-57.69	20240419	6750	5.93	20241209	16900	-57.69	20240419	6750	5.93	20241209	1.51	N	006220	5000	1606 억	173129	N	N	46	N	N
121	20241210	090216	55	40.00	KOSPI			N	N	N	Y	40	N	7050	90	2	1.29	402102630	57827	23.98	6920	7120	6920	9040	4880	6960	6953.54	0.54	0	24113	7780	7370	7060	6650	6340	7215	6495	1606	2080	5000	4450	10	1	32128774	2265	44.34	0.42	12	0.18	159.00	16678.00	16900	20240419	-58.28	6750	20241209	4.44	16900	-58.28	20240419	6750	4.44	20241209	16900	-58.28	20240419	6750	4.44	20241209	1.51	N	006220	5000	1606 억	173129	N	N	46	N	N
122	20241209	160213	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	6960	-650	5	-8.54	1680310360	237513	164.88	7470	7470	6750	9890	5330	7610	7074.75	0.44	0	27484	7810	7710	7550	7450	7290	7760	7500	1606	2280	5000	4870	10	1	32128774	2236	43.77	0.42	12	0.74	159.00	16678.00	16900	20240419	-58.82	6750	20241209	3.11	16900	-58.82	20240419	6750	3.11	20241209	16900	-58.82	20240419	6750	3.11	20241209	1.54	N	006220	5000	1606 억	142663	N	N	46	N	N
123	20241209	150214	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7020	-590	5	-7.75	1485045340	209490	145.43	7470	7470	6750	9890	5330	7610	7088.86	0.44	0	23953	7810	7710	7550	7450	7290	7760	7500	1606	2280	5000	4870	10	1	32128774	2255	44.15	0.42	12	0.65	159.00	16678.00	16900	20240419	-58.46	6750	20241209	4.00	16900	-58.46	20240419	6750	4.00	20241209	16900	-58.46	20240419	6750	4.00	20241209	1.54	N	006220	5000	1606 억	142663	N	N	53	N	N
124	20241209	140214	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7040	-570	5	-7.49	1408956010	198642	137.90	7470	7470	6750	9890	5330	7610	7092.94	0.44	0	20446	7810	7710	7550	7450	7290	7760	7500	1606	2280	5000	4870	10	1	32128774	2262	44.28	0.42	12	0.62	159.00	16678.00	16900	20240419	-58.34	6750	20241209	4.30	16900	-58.34	20240419	6750	4.30	20241209	16900	-58.34	20240419	6750	4.30	20241209	1.54	N	006220	5000	1606 억	142663	N	N	53	N	N
125	20241209	130216	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7030	-580	5	-7.62	1262284170	177732	123.38	7470	7470	6750	9890	5330	7610	7102.18	0.44	0	8589	7810	7710	7550	7450	7290	7760	7500	1606	2280	5000	4870	10	1	32128774	2259	44.21	0.42	12	0.55	159.00	16678.00	16900	20240419	-58.40	6750	20241209	4.15	16900	-58.40	20240419	6750	4.15	20241209	16900	-58.40	20240419	6750	4.15	20241209	1.54	N	006220	5000	1606 억	142663	N	N	53	N	N
126	20241209	120214	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7100	-510	5	-6.70	1149848120	161770	112.30	7470	7470	6750	9890	5330	7610	7107.92	0.44	0	10445	7810	7710	7550	7450	7290	7760	7500	1606	2280	5000	4870	10	1	32128774	2281	44.65	0.43	12	0.50	159.00	16678.00	16900	20240419	-57.99	6750	20241209	5.19	16900	-57.99	20240419	6750	5.19	20241209	16900	-57.99	20240419	6750	5.19	20241209	1.54	N	006220	5000	1606 억	142663	N	N	53	N	N
127	20241209	110215	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7070	-540	5	-7.10	1044913520	146951	102.01	7470	7470	6750	9890	5330	7610	7110.63	0.44	0	7529	7810	7710	7550	7450	7290	7760	7500	1606	2280	5000	4870	10	1	32128774	2272	44.47	0.42	12	0.46	159.00	16678.00	16900	20240419	-58.17	6750	20241209	4.74	16900	-58.17	20240419	6750	4.74	20241209	16900	-58.17	20240419	6750	4.74	20241209	1.54	N	006220	5000	1606 억	142663	N	N	53	N	N
128	20241209	100214	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7090	-520	5	-6.83	786017470	110389	76.63	7470	7470	6750	9890	5330	7610	7120.43	0.44	0	3857	7810	7710	7550	7450	7290	7760	7500	1606	2280	5000	4870	10	1	32128774	2278	44.59	0.43	12	0.34	159.00	16678.00	16900	20240419	-58.05	6750	20241209	5.04	16900	-58.05	20240419	6750	5.04	20241209	16900	-58.05	20240419	6750	5.04	20241209	1.54	N	006220	5000	1606 억	142663	N	N	53	N	N
129	20241209	090213	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7340	-270	5	-3.55	17991270	2425	1.68	7470	7470	7340	9890	5330	7610	7419.08	0.44	0	-562	7810	7710	7550	7450	7290	7760	7500	1606	2280	5000	4870	10	1	32128774	2358	46.16	0.44	12	0.01	159.00	16678.00	16900	20240419	-56.57	7340	20241209	0.00	16900	-56.57	20240419	7340	0.00	20241209	16900	-56.57	20240419	7340	0.00	20241209	1.54	N	006220	5000	1606 억	142663	N	N	53	N	N
130	20241206	160213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7610	10	2	0.13	1083966230	143769	114.77	7530	7650	7390	9880	5320	7600	7539.64	0.41	0	9413	7986	7792	7666	7472	7346	7730	7410	1606	2280	5000	4860	10	1	32128774	2445	47.86	0.46	12	0.45	159.00	16678.00	16900	20240419	-54.97	7360	20240123	3.40	16900	-54.97	20240419	7360	3.40	20240123	16900	-54.97	20240419	7360	3.40	20240123	1.56	N	006220	5000	1606 억	131251	N	N	53	N	N
131	20241206	150213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7630	30	2	0.39	1044691180	138619	110.66	7530	7630	7390	9880	5320	7600	7536.42	0.41	0	7102	7986	7792	7666	7472	7346	7730	7410	1606	2280	5000	4860	10	1	32128774	2451	47.99	0.46	12	0.43	159.00	16678.00	16900	20240419	-54.85	7360	20240123	3.67	16900	-54.85	20240419	7360	3.67	20240123	16900	-54.85	20240419	7360	3.67	20240123	1.56	N	006220	5000	1606 억	131251	N	N	5	N	N
132	20241206	140212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7570	-30	5	-0.39	908140680	120584	96.26	7530	7630	7390	9880	5320	7600	7531.19	0.41	0	307	7986	7792	7666	7472	7346	7730	7410	1606	2280	5000	4860	10	1	32128774	2432	47.61	0.45	12	0.38	159.00	16678.00	16900	20240419	-55.21	7360	20240123	2.85	16900	-55.21	20240419	7360	2.85	20240123	16900	-55.21	20240419	7360	2.85	20240123	1.56	N	006220	5000	1606 억	131251	N	N	5	N	N
133	20241206	130213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7590	-10	5	-0.13	858966190	114068	91.06	7530	7630	7390	9880	5320	7600	7530.30	0.41	0	648	7986	7792	7666	7472	7346	7730	7410	1606	2280	5000	4860	10	1	32128774	2439	47.74	0.46	12	0.36	159.00	16678.00	16900	20240419	-55.09	7360	20240123	3.12	16900	-55.09	20240419	7360	3.12	20240123	16900	-55.09	20240419	7360	3.12	20240123	1.56	N	006220	5000	1606 억	131251	N	N	5	N	N
134	20241206	120212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7570	-30	5	-0.39	724626770	96379	76.94	7530	7620	7390	9880	5320	7600	7518.51	0.41	0	-2999	7986	7792	7666	7472	7346	7730	7410	1606	2280	5000	4860	10	1	32128774	2432	47.61	0.45	12	0.30	159.00	16678.00	16900	20240419	-55.21	7360	20240123	2.85	16900	-55.21	20240419	7360	2.85	20240123	16900	-55.21	20240419	7360	2.85	20240123	1.56	N	006220	5000	1606 억	131251	N	N	5	N	N
135	20241206	110214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7410	-190	5	-2.50	543045950	72272	57.70	7530	7620	7390	9880	5320	7600	7513.92	0.41	0	-10511	7986	7792	7666	7472	7346	7730	7410	1606	2280	5000	4860	10	1	32128774	2381	46.60	0.44	12	0.22	159.00	16678.00	16900	20240419	-56.15	7360	20240123	0.68	16900	-56.15	20240419	7360	0.68	20240123	16900	-56.15	20240419	7360	0.68	20240123	1.56	N	006220	5000	1606 억	131251	N	N	5	N	N
136	20241206	100212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7540	-60	5	-0.79	231060420	30629	24.45	7530	7620	7500	9880	5320	7600	7543.84	0.41	0	1448	7986	7792	7666	7472	7346	7730	7410	1606	2280	5000	4860	10	1	32128774	2423	47.42	0.45	12	0.10	159.00	16678.00	16900	20240419	-55.38	7360	20240123	2.45	16900	-55.38	20240419	7360	2.45	20240123	16900	-55.38	20240419	7360	2.45	20240123	1.56	N	006220	5000	1606 억	131251	N	N	5	N	N
137	20241206	090212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7600	0	3	0.00	4482590	595	0.47	7530	7600	7530	9880	5320	7600	7533.76	0.41	0	66	7986	7792	7666	7472	7346	7730	7410	1606	2280	5000	4860	10	1	32128774	2442	47.80	0.46	12	0.00	159.00	16678.00	16900	20240419	-55.03	7360	20240123	3.26	16900	-55.03	20240419	7360	3.26	20240123	16900	-55.03	20240419	7360	3.26	20240123	1.56	N	006220	5000	1606 억	131251	N	N	5	N	N
138	20241205	160210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7600	-230	5	-2.94	933620630	122624	86.61	7840	7860	7540	10170	5490	7830	7613.69	0.50	0	-31333	8056	7942	7866	7752	7676	7905	7715	1606	2340	5000	5010	10	1	32128774	2442	47.80	0.46	12	0.38	159.00	16678.00	16900	20240419	-55.03	7360	20240123	3.26	16900	-55.03	20240419	7360	3.26	20240123	16900	-55.03	20240419	7360	3.26	20240123	1.57	N	006220	5000	1606 억	161587	N	N	5	N	N
139	20241205	150212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7560	-270	5	-3.45	847394890	111224	78.56	7840	7860	7540	10170	5490	7830	7618.81	0.50	0	-26708	8056	7942	7866	7752	7676	7905	7715	1606	2340	5000	5010	10	1	32128774	2429	47.55	0.45	12	0.35	159.00	16678.00	16900	20240419	-55.27	7360	20240123	2.72	16900	-55.27	20240419	7360	2.72	20240123	16900	-55.27	20240419	7360	2.72	20240123	1.57	N	006220	5000	1606 억	161587	N	N	26	N	N
140	20241205	140210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7600	-230	5	-2.94	742725150	97401	68.80	7840	7860	7540	10170	5490	7830	7625.44	0.50	0	-21177	8056	7942	7866	7752	7676	7905	7715	1606	2340	5000	5010	10	1	32128774	2442	47.80	0.46	12	0.30	159.00	16678.00	16900	20240419	-55.03	7360	20240123	3.26	16900	-55.03	20240419	7360	3.26	20240123	16900	-55.03	20240419	7360	3.26	20240123	1.57	N	006220	5000	1606 억	161587	N	N	26	N	N
141	20241205	130211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7570	-260	5	-3.32	656575610	86032	60.77	7840	7860	7540	10170	5490	7830	7631.76	0.50	0	-16443	8056	7942	7866	7752	7676	7905	7715	1606	2340	5000	5010	10	1	32128774	2432	47.61	0.45	12	0.27	159.00	16678.00	16900	20240419	-55.21	7360	20240123	2.85	16900	-55.21	20240419	7360	2.85	20240123	16900	-55.21	20240419	7360	2.85	20240123	1.57	N	006220	5000	1606 억	161587	N	N	26	N	N
142	20241205	120212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7580	-250	5	-3.19	609753200	79856	56.40	7840	7860	7540	10170	5490	7830	7635.66	0.50	0	-13950	8056	7942	7866	7752	7676	7905	7715	1606	2340	5000	5010	10	1	32128774	2435	47.67	0.45	12	0.25	159.00	16678.00	16900	20240419	-55.15	7360	20240123	2.99	16900	-55.15	20240419	7360	2.99	20240123	16900	-55.15	20240419	7360	2.99	20240123	1.57	N	006220	5000	1606 억	161587	N	N	26	N	N
143	20241205	110210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7600	-230	5	-2.94	472419660	61699	43.58	7840	7860	7550	10170	5490	7830	7656.84	0.50	0	-11940	8056	7942	7866	7752	7676	7905	7715	1606	2340	5000	5010	10	1	32128774	2442	47.80	0.46	12	0.19	159.00	16678.00	16900	20240419	-55.03	7360	20240123	3.26	16900	-55.03	20240419	7360	3.26	20240123	16900	-55.03	20240419	7360	3.26	20240123	1.57	N	006220	5000	1606 억	161587	N	N	26	N	N
144	20241205	100210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7650	-180	5	-2.30	223348230	28953	20.45	7840	7860	7600	10170	5490	7830	7714.17	0.50	0	-8382	8056	7942	7866	7752	7676	7905	7715	1606	2340	5000	5010	10	1	32128774	2458	48.11	0.46	12	0.09	159.00	16678.00	16900	20240419	-54.73	7360	20240123	3.94	16900	-54.73	20240419	7360	3.94	20240123	16900	-54.73	20240419	7360	3.94	20240123	1.57	N	006220	5000	1606 억	161587	N	N	26	N	N
145	20241205	090210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7830	0	3	0.00	10692570	1365	0.96	7840	7840	7830	10170	5490	7830	7833.38	0.50	0	-1189	8056	7942	7866	7752	7676	7905	7715	1606	2340	5000	5010	10	1	32128774	2516	49.25	0.47	12	0.00	159.00	16678.00	16900	20240419	-53.67	7360	20240123	6.39	16900	-53.67	20240419	7360	6.39	20240123	16900	-53.67	20240419	7360	6.39	20240123	1.57	N	006220	5000	1606 억	161587	N	N	26	N	N
146	20241204	160208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7830	-290	5	-3.57	1113640690	141546	206.29	7920	7980	7790	10550	5690	8120	7867.72	0.70	0	-65435	8366	8242	8046	7922	7726	8305	7985	1606	2430	5000	5190	10	1	32128774	2516	49.25	0.47	12	0.44	159.00	16678.00	16900	20240419	-53.67	7360	20240123	6.39	16900	-53.67	20240419	7360	6.39	20240123	16900	-53.67	20240419	7360	6.39	20240123	1.58	N	006220	5000	1606 억	225234	N	N	26	N	N
147	20241204	150209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7820	-300	5	-3.69	1034842910	131463	191.60	7920	7980	7790	10550	5690	8120	7871.74	0.70	0	-60510	8366	8242	8046	7922	7726	8305	7985	1606	2430	5000	5190	10	1	32128774	2512	49.18	0.47	12	0.41	159.00	16678.00	16900	20240419	-53.73	7360	20240123	6.25	16900	-53.73	20240419	7360	6.25	20240123	16900	-53.73	20240419	7360	6.25	20240123	1.58	N	006220	5000	1606 억	225234	N	N	112	N	N
148	20241204	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7840	-280	5	-3.45	817861290	103671	151.09	7920	7980	7810	10550	5690	8120	7889.01	0.70	0	-50449	8366	8242	8046	7922	7726	8305	7985	1606	2430	5000	5190	10	1	32128774	2519	49.31	0.47	12	0.32	159.00	16678.00	16900	20240419	-53.61	7360	20240123	6.52	16900	-53.61	20240419	7360	6.52	20240123	16900	-53.61	20240419	7360	6.52	20240123	1.58	N	006220	5000	1606 억	225234	N	N	112	N	N
149	20241204	130209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7880	-240	5	-2.96	747414980	94694	138.01	7920	7980	7810	10550	5690	8120	7892.95	0.70	0	-45567	8366	8242	8046	7922	7726	8305	7985	1606	2430	5000	5190	10	1	32128774	2532	49.56	0.47	12	0.29	159.00	16678.00	16900	20240419	-53.37	7360	20240123	7.07	16900	-53.37	20240419	7360	7.07	20240123	16900	-53.37	20240419	7360	7.07	20240123	1.58	N	006220	5000	1606 억	225234	N	N	112	N	N
150	20241204	120208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7840	-280	5	-3.45	688907960	87233	127.13	7920	7980	7810	10550	5690	8120	7897.33	0.70	0	-43967	8366	8242	8046	7922	7726	8305	7985	1606	2430	5000	5190	10	1	32128774	2519	49.31	0.47	12	0.27	159.00	16678.00	16900	20240419	-53.61	7360	20240123	6.52	16900	-53.61	20240419	7360	6.52	20240123	16900	-53.61	20240419	7360	6.52	20240123	1.58	N	006220	5000	1606 억	225234	N	N	112	N	N
151	20241204	110206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7850	-270	5	-3.33	625561310	79162	115.37	7920	7980	7810	10550	5690	8120	7902.29	0.70	0	-40097	8366	8242	8046	7922	7726	8305	7985	1606	2430	5000	5190	10	1	32128774	2522	49.37	0.47	12	0.25	159.00	16678.00	16900	20240419	-53.55	7360	20240123	6.66	16900	-53.55	20240419	7360	6.66	20240123	16900	-53.55	20240419	7360	6.66	20240123	1.58	N	006220	5000	1606 억	225234	N	N	112	N	N
152	20241204	100206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7930	-190	5	-2.34	493474620	62365	90.89	7920	7980	7810	10550	5690	8120	7912.69	0.70	0	-31753	8366	8242	8046	7922	7726	8305	7985	1606	2430	5000	5190	10	1	32128774	2548	49.87	0.48	12	0.19	159.00	16678.00	16900	20240419	-53.08	7360	20240123	7.74	16900	-53.08	20240419	7360	7.74	20240123	16900	-53.08	20240419	7360	7.74	20240123	1.58	N	006220	5000	1606 억	225234	N	N	112	N	N
153	20241204	090209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7910	-210	5	-2.59	96267950	12180	17.75	7920	7970	7850	10550	5690	8120	7903.77	0.70	0	-6446	8366	8242	8046	7922	7726	8305	7985	1606	2430	5000	5190	10	1	32128774	2541	49.75	0.47	12	0.04	159.00	16678.00	16900	20240419	-53.20	7360	20240123	7.47	16900	-53.20	20240419	7360	7.47	20240123	16900	-53.20	20240419	7360	7.47	20240123	1.58	N	006220	5000	1606 억	225234	N	N	112	N	N
154	20241203	160217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8120	230	2	2.92	536912150	66714	78.73	7890	8170	7850	10250	5530	7890	8047.23	0.59	0	36308	8090	7990	7890	7790	7690	7940	7740	1606	2360	5000	5040	10	1	32128774	2609	51.07	0.49	12	0.21	159.00	16678.00	16900	20240419	-51.95	7360	20240123	10.33	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.59	N	006220	5000	1606 억	189103	N	N	112	N	N
155	20241203	150220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8110	220	2	2.79	510784150	63494	74.93	7890	8170	7850	10250	5530	7890	8044.61	0.59	0	34892	8090	7990	7890	7790	7690	7940	7740	1606	2360	5000	5040	10	1	32128774	2606	51.01	0.49	12	0.20	159.00	16678.00	16900	20240419	-52.01	7360	20240123	10.19	16900	-52.01	20240419	7360	10.19	20240123	16900	-52.01	20240419	7360	10.19	20240123	1.59	N	006220	5000	1606 억	189103	N	N	15	N	N
156	20241203	140214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	180	2	2.28	429654730	53480	63.11	7890	8170	7850	10250	5530	7890	8033.93	0.59	0	27809	8090	7990	7890	7790	7690	7940	7740	1606	2360	5000	5040	10	1	32128774	2593	50.75	0.48	12	0.17	159.00	16678.00	16900	20240419	-52.25	7360	20240123	9.65	16900	-52.25	20240419	7360	9.65	20240123	16900	-52.25	20240419	7360	9.65	20240123	1.59	N	006220	5000	1606 억	189103	N	N	15	N	N
157	20241203	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	170	2	2.15	368389280	45888	54.15	7890	8170	7850	10250	5530	7890	8028.01	0.59	0	21666	8090	7990	7890	7790	7690	7940	7740	1606	2360	5000	5040	10	1	32128774	2590	50.69	0.48	12	0.14	159.00	16678.00	16900	20240419	-52.31	7360	20240123	9.51	16900	-52.31	20240419	7360	9.51	20240123	16900	-52.31	20240419	7360	9.51	20240123	1.59	N	006220	5000	1606 억	189103	N	N	15	N	N
158	20241203	120225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	170	2	2.15	328040130	40848	48.20	7890	8170	7850	10250	5530	7890	8030.75	0.59	0	20054	8090	7990	7890	7790	7690	7940	7740	1606	2360	5000	5040	10	1	32128774	2590	50.69	0.48	12	0.13	159.00	16678.00	16900	20240419	-52.31	7360	20240123	9.51	16900	-52.31	20240419	7360	9.51	20240123	16900	-52.31	20240419	7360	9.51	20240123	1.59	N	006220	5000	1606 억	189103	N	N	15	N	N
159	20241203	110218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8050	160	2	2.03	301993060	37606	44.38	7890	8170	7850	10250	5530	7890	8030.45	0.59	0	18761	8090	7990	7890	7790	7690	7940	7740	1606	2360	5000	5040	10	1	32128774	2586	50.63	0.48	12	0.12	159.00	16678.00	16900	20240419	-52.37	7360	20240123	9.38	16900	-52.37	20240419	7360	9.38	20240123	16900	-52.37	20240419	7360	9.38	20240123	1.59	N	006220	5000	1606 억	189103	N	N	15	N	N
160	20241203	100210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	130	2	1.65	220944880	27508	32.46	7890	8170	7850	10250	5530	7890	8032.02	0.59	0	16345	8090	7990	7890	7790	7690	7940	7740	1606	2360	5000	5040	10	1	32128774	2577	50.44	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.54	7360	20240123	8.97	16900	-52.54	20240419	7360	8.97	20240123	16900	-52.54	20240419	7360	8.97	20240123	1.59	N	006220	5000	1606 억	189103	N	N	15	N	N
161	20241203	090209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	70	2	0.89	8310950	1051	1.24	7890	7970	7850	10250	5530	7890	7907.66	0.59	0	-98	8090	7990	7890	7790	7690	7940	7740	1606	2360	5000	5040	10	1	32128774	2557	50.06	0.48	12	0.00	159.00	16678.00	16900	20240419	-52.90	7360	20240123	8.15	16900	-52.90	20240419	7360	8.15	20240123	16900	-52.90	20240419	7360	8.15	20240123	1.59	N	006220	5000	1606 억	189103	N	N	15	N	N
162	20241202	160205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7890	-40	5	-0.50	661008250	84031	135.50	7920	7990	7790	10300	5560	7930	7866.23	0.60	0	-6195	8183	8056	7983	7856	7783	8020	7820	1606	2370	5000	5070	10	1	32128774	2535	49.62	0.47	12	0.26	159.00	16678.00	16900	20240419	-53.31	7360	20240123	7.20	16900	-53.31	20240419	7360	7.20	20240123	16900	-53.31	20240419	7360	7.20	20240123	1.57	N	006220	5000	1606 억	194237	N	N	15	N	N
163	20241202	150213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7920	-10	5	-0.13	633867150	80598	129.97	7920	7990	7790	10300	5560	7930	7864.55	0.60	0	-5347	8183	8056	7983	7856	7783	8020	7820	1606	2370	5000	5070	10	1	32128774	2545	49.81	0.47	12	0.25	159.00	16678.00	16900	20240419	-53.14	7360	20240123	7.61	16900	-53.14	20240419	7360	7.61	20240123	16900	-53.14	20240419	7360	7.61	20240123	1.57	N	006220	5000	1606 억	194237	N	N	26	N	N
164	20241202	140211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7880	-50	5	-0.63	534266240	67985	109.63	7920	7990	7790	10300	5560	7930	7858.59	0.60	0	-3456	8183	8056	7983	7856	7783	8020	7820	1606	2370	5000	5070	10	1	32128774	2532	49.56	0.47	12	0.21	159.00	16678.00	16900	20240419	-53.37	7360	20240123	7.07	16900	-53.37	20240419	7360	7.07	20240123	16900	-53.37	20240419	7360	7.07	20240123	1.57	N	006220	5000	1606 억	194237	N	N	26	N	N
165	20241202	130215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7800	-130	5	-1.64	489259710	62229	100.35	7920	7990	7790	10300	5560	7930	7862.25	0.60	0	-4613	8183	8056	7983	7856	7783	8020	7820	1606	2370	5000	5070	10	1	32128774	2506	49.06	0.47	12	0.19	159.00	16678.00	16900	20240419	-53.85	7360	20240123	5.98	16900	-53.85	20240419	7360	5.98	20240123	16900	-53.85	20240419	7360	5.98	20240123	1.57	N	006220	5000	1606 억	194237	N	N	26	N	N
166	20241202	120216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7840	-90	5	-1.13	308897290	39180	63.18	7920	7990	7840	10300	5560	7930	7884.06	0.60	0	-7138	8183	8056	7983	7856	7783	8020	7820	1606	2370	5000	5070	10	1	32128774	2519	49.31	0.47	12	0.12	159.00	16678.00	16900	20240419	-53.61	7360	20240123	6.52	16900	-53.61	20240419	7360	6.52	20240123	16900	-53.61	20240419	7360	6.52	20240123	1.57	N	006220	5000	1606 억	194237	N	N	26	N	N
167	20241202	110206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7890	-40	5	-0.50	195195920	24740	39.89	7920	7990	7850	10300	5560	7930	7889.89	0.60	0	-7585	8183	8056	7983	7856	7783	8020	7820	1606	2370	5000	5070	10	1	32128774	2535	49.62	0.47	12	0.08	159.00	16678.00	16900	20240419	-53.31	7360	20240123	7.20	16900	-53.31	20240419	7360	7.20	20240123	16900	-53.31	20240419	7360	7.20	20240123	1.57	N	006220	5000	1606 억	194237	N	N	26	N	N
168	20241202	100206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7920	-10	5	-0.13	137009660	17352	27.98	7920	7990	7850	10300	5560	7930	7895.90	0.60	0	-5849	8183	8056	7983	7856	7783	8020	7820	1606	2370	5000	5070	10	1	32128774	2545	49.81	0.47	12	0.05	159.00	16678.00	16900	20240419	-53.14	7360	20240123	7.61	16900	-53.14	20240419	7360	7.61	20240123	16900	-53.14	20240419	7360	7.61	20240123	1.57	N	006220	5000	1606 억	194237	N	N	26	N	N
169	20241202	090207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7920	-10	5	-0.13	5171880	653	1.05	7920	7930	7920	10300	5560	7930	7920.18	0.60	0	134	8183	8056	7983	7856	7783	8020	7820	1606	2370	5000	5070	10	1	32128774	2545	49.81	0.47	12	0.00	159.00	16678.00	16900	20240419	-53.14	7360	20240123	7.61	16900	-53.14	20240419	7360	7.61	20240123	16900	-53.14	20240419	7360	7.61	20240123	1.57	N	006220	5000	1606 억	194237	N	N	26	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History