KissMeData/003550/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	12994104700	179338	186.89	74000	74000	72000	95400	51400	73400	72591.53	34.98	-31341	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55023177	N	N	8	N	N
3	20241231	150150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	12994104700	179338	186.89	74000	74000	72000	95400	51400	73400	72591.53	34.98	-31341	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55023177	N	N	8	N	N
4	20241231	140150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	12994104700	179338	186.89	74000	74000	72000	95400	51400	73400	72591.53	34.98	-31341	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55023177	N	N	8	N	N
5	20241231	130150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	12994104700	179338	186.89	74000	74000	72000	95400	51400	73400	72591.53	34.98	-31341	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55023177	N	N	8	N	N
6	20241231	120150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	12994104700	179338	186.89	74000	74000	72000	95400	51400	73400	72591.53	34.98	-31341	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55023177	N	N	8	N	N
7	20241231	110149	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	12994104700	179338	186.89	74000	74000	72000	95400	51400	73400	72591.53	34.98	-31341	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55023177	N	N	8	N	N
8	20241231	100150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	12994104700	179338	186.89	74000	74000	72000	95400	51400	73400	72591.53	34.98	-31341	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55023177	N	N	8	N	N
9	20241231	090151	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	12994104700	179338	186.89	74000	74000	72000	95400	51400	73400	72591.53	34.98	-31341	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.11	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55023177	N	N	8	N	N
10	20241230	160149	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72000	-1400	5	-1.91	10001070900	137772	143.58	74000	74000	72000	95400	51400	73400	72591.53	35.00	0	-47174	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113257	9.15	0.44	12	0.09	7867.00	165188.00	103600	20240219	-30.50	71000	20241118	1.41	103600	-30.50	20240219	71000	1.41	20241118	103600	-30.50	20240219	71000	1.41	20241118	0.03	N	003550	5000	7865 억	55054518	N	N	8	N	N
11	20241230	150150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72200	-1200	5	-1.63	7950966800	109348	113.96	74000	74000	72000	95400	51400	73400	72712.50	35.00	0	-41898	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113571	9.18	0.44	12	0.07	7867.00	165188.00	103600	20240219	-30.31	71000	20241118	1.69	103600	-30.31	20240219	71000	1.69	20241118	103600	-30.31	20240219	71000	1.69	20241118	0.03	N	003550	5000	7865 억	55054518	N	N	244	N	N
12	20241230	140150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72200	-1200	5	-1.63	5820585600	79844	83.21	74000	74000	72200	95400	51400	73400	72899.47	35.00	0	-33449	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	113571	9.18	0.44	12	0.05	7867.00	165188.00	103600	20240219	-30.31	71000	20241118	1.69	103600	-30.31	20240219	71000	1.69	20241118	103600	-30.31	20240219	71000	1.69	20241118	0.03	N	003550	5000	7865 억	55054518	N	N	244	N	N
13	20241230	130150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72500	-900	5	-1.23	4345742600	59457	61.96	74000	74000	72500	95400	51400	73400	73090.51	35.00	0	-23779	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	114043	9.22	0.44	12	0.04	7867.00	165188.00	103600	20240219	-30.02	71000	20241118	2.11	103600	-30.02	20240219	71000	2.11	20241118	103600	-30.02	20240219	71000	2.11	20241118	0.03	N	003550	5000	7865 억	55054518	N	N	244	N	N
14	20241230	120150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	72900	-500	5	-0.68	3227410000	44068	45.92	74000	74000	72800	95400	51400	73400	73237.04	35.00	0	-15563	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	114672	9.27	0.44	12	0.03	7867.00	165188.00	103600	20240219	-29.63	71000	20241118	2.68	103600	-29.63	20240219	71000	2.68	20241118	103600	-29.63	20240219	71000	2.68	20241118	0.03	N	003550	5000	7865 억	55054518	N	N	244	N	N
15	20241230	110150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	73100	-300	5	-0.41	2506438900	34188	35.63	74000	74000	72800	95400	51400	73400	73313.41	35.00	0	-10900	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	114987	9.29	0.44	12	0.02	7867.00	165188.00	103600	20240219	-29.44	71000	20241118	2.96	103600	-29.44	20240219	71000	2.96	20241118	103600	-29.44	20240219	71000	2.96	20241118	0.03	N	003550	5000	7865 억	55054518	N	N	244	N	N
16	20241230	100150	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	73300	-100	5	-0.14	1276895300	17412	18.15	74000	74000	72800	95400	51400	73400	73334.21	35.00	0	-5348	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	115302	9.32	0.44	12	0.01	7867.00	165188.00	103600	20240219	-29.25	71000	20241118	3.24	103600	-29.25	20240219	71000	3.24	20241118	103600	-29.25	20240219	71000	3.24	20241118	0.03	N	003550	5000	7865 억	55054518	N	N	244	N	N
17	20241230	090151	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	73100	-300	5	-0.41	146490700	1982	2.07	74000	74000	73100	95400	51400	73400	73910.54	35.00	0	-57	74666	74032	73366	72732	72066	74350	73050	7865	22000	5000	54310	100	1	157300993	114987	9.29	0.44	12	0.00	7867.00	165188.00	103600	20240219	-29.44	71000	20241118	2.96	103600	-29.44	20240219	71000	2.96	20241118	103600	-29.44	20240219	71000	2.96	20241118	0.03	N	003550	5000	7865 억	55054518	N	N	244	N	N
18	20241227	160150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73400	-700	5	-0.94	7029230400	95937	88.31	73200	74000	72700	96300	51900	74100	73269.11	35.00	0	-16133	75900	75000	74400	73500	72900	74700	73200	7865	22200	5000	54830	100	1	157300993	115459	9.33	0.44	12	0.06	7867.00	165188.00	103600	20240219	-29.15	71000	20241118	3.38	103600	-29.15	20240219	71000	3.38	20241118	103600	-29.15	20240219	71000	3.38	20241118	0.03	N	003550	5000	7865 억	55056111	N	N	244	N	N
19	20241227	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73500	-600	5	-0.81	5969754600	81505	75.02	73200	74000	72700	96300	51900	74100	73243.90	35.00	0	-13406	75900	75000	74400	73500	72900	74700	73200	7865	22200	5000	54830	100	1	157300993	115616	9.34	0.44	12	0.05	7867.00	165188.00	103600	20240219	-29.05	71000	20241118	3.52	103600	-29.05	20240219	71000	3.52	20241118	103600	-29.05	20240219	71000	3.52	20241118	0.03	N	003550	5000	7865 억	55056111	N	N	344	N	N
20	20241227	140151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	-900	5	-1.21	4893335500	66836	61.52	73200	74000	72700	96300	51900	74100	73213.91	35.00	0	-13125	75900	75000	74400	73500	72900	74700	73200	7865	22200	5000	54830	100	1	157300993	115144	9.30	0.44	12	0.04	7867.00	165188.00	103600	20240219	-29.34	71000	20241118	3.10	103600	-29.34	20240219	71000	3.10	20241118	103600	-29.34	20240219	71000	3.10	20241118	0.03	N	003550	5000	7865 억	55056111	N	N	344	N	N
21	20241227	130150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	72900	-1200	5	-1.62	4080138000	55701	51.27	73200	74000	72700	96300	51900	74100	73250.53	35.00	0	-14931	75900	75000	74400	73500	72900	74700	73200	7865	22200	5000	54830	100	1	157300993	114672	9.27	0.44	12	0.04	7867.00	165188.00	103600	20240219	-29.63	71000	20241118	2.68	103600	-29.63	20240219	71000	2.68	20241118	103600	-29.63	20240219	71000	2.68	20241118	0.03	N	003550	5000	7865 억	55056111	N	N	344	N	N
22	20241227	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	72900	-1200	5	-1.62	3562910000	48606	44.74	73200	74000	72800	96300	51900	74100	73301.66	35.00	0	-14673	75900	75000	74400	73500	72900	74700	73200	7865	22200	5000	54830	100	1	157300993	114672	9.27	0.44	12	0.03	7867.00	165188.00	103600	20240219	-29.63	71000	20241118	2.68	103600	-29.63	20240219	71000	2.68	20241118	103600	-29.63	20240219	71000	2.68	20241118	0.03	N	003550	5000	7865 억	55056111	N	N	344	N	N
23	20241227	110150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73100	-1000	5	-1.35	2695717500	36726	33.81	73200	74000	73100	96300	51900	74100	73400.56	35.00	0	-10908	75900	75000	74400	73500	72900	74700	73200	7865	22200	5000	54830	100	1	157300993	114987	9.29	0.44	12	0.02	7867.00	165188.00	103600	20240219	-29.44	71000	20241118	2.96	103600	-29.44	20240219	71000	2.96	20241118	103600	-29.44	20240219	71000	2.96	20241118	0.03	N	003550	5000	7865 억	55056111	N	N	344	N	N
24	20241227	100149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73600	-500	5	-0.67	1041978900	14168	13.04	73200	74000	73200	96300	51900	74100	73544.06	35.00	0	707	75900	75000	74400	73500	72900	74700	73200	7865	22200	5000	54830	100	1	157300993	115774	9.36	0.45	12	0.01	7867.00	165188.00	103600	20240219	-28.96	71000	20241118	3.66	103600	-28.96	20240219	71000	3.66	20241118	103600	-28.96	20240219	71000	3.66	20241118	0.03	N	003550	5000	7865 억	55056111	N	N	344	N	N
25	20241227	090150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73900	-200	5	-0.27	133750700	1822	1.68	73200	74000	73200	96300	51900	74100	73404.14	35.00	0	663	75900	75000	74400	73500	72900	74700	73200	7865	22200	5000	54830	100	1	157300993	116245	9.39	0.45	12	0.00	7867.00	165188.00	103600	20240219	-28.67	71000	20241118	4.08	103600	-28.67	20240219	71000	4.08	20241118	103600	-28.67	20240219	71000	4.08	20241118	0.03	N	003550	5000	7865 억	55056111	N	N	344	N	N
26	20241226	160149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74100	-1200	5	-1.59	8041154200	108457	184.15	75300	75300	73800	97800	52800	75300	74141.50	35.00	0	-27435	76300	75800	75200	74700	74100	75850	74750	7865	22500	5000	55720	100	1	157300993	116560	9.42	0.45	12	0.07	7867.00	165188.00	103600	20240219	-28.47	71000	20241118	4.37	103600	-28.47	20240219	71000	4.37	20241118	103600	-28.47	20240219	71000	4.37	20241118	0.04	N	003550	5000	7865 억	55052149	N	N	344	N	N
27	20241226	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74100	-1200	5	-1.59	6922075100	93348	158.50	75300	75300	73800	97800	52800	75300	74153.44	35.00	0	-23882	76300	75800	75200	74700	74100	75850	74750	7865	22500	5000	55720	100	1	157300993	116560	9.42	0.45	12	0.06	7867.00	165188.00	103600	20240219	-28.47	71000	20241118	4.37	103600	-28.47	20240219	71000	4.37	20241118	103600	-28.47	20240219	71000	4.37	20241118	0.04	N	003550	5000	7865 억	55052149	N	N	4643	N	N
28	20241226	140149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-1500	5	-1.99	5254634600	70800	120.21	75300	75300	73800	97800	52800	75300	74218.00	35.00	0	-18809	76300	75800	75200	74700	74100	75850	74750	7865	22500	5000	55720	100	1	157300993	116088	9.38	0.45	12	0.05	7867.00	165188.00	103600	20240219	-28.76	71000	20241118	3.94	103600	-28.76	20240219	71000	3.94	20241118	103600	-28.76	20240219	71000	3.94	20241118	0.04	N	003550	5000	7865 억	55052149	N	N	4643	N	N
29	20241226	130149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-1500	5	-1.99	4202913800	56568	96.05	75300	75300	73800	97800	52800	75300	74298.43	35.00	0	-14893	76300	75800	75200	74700	74100	75850	74750	7865	22500	5000	55720	100	1	157300993	116088	9.38	0.45	12	0.04	7867.00	165188.00	103600	20240219	-28.76	71000	20241118	3.94	103600	-28.76	20240219	71000	3.94	20241118	103600	-28.76	20240219	71000	3.94	20241118	0.04	N	003550	5000	7865 억	55052149	N	N	4643	N	N
30	20241226	120150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74100	-1200	5	-1.59	2984910000	40098	68.08	75300	75300	74000	97800	52800	75300	74440.37	35.00	0	-11986	76300	75800	75200	74700	74100	75850	74750	7865	22500	5000	55720	100	1	157300993	116560	9.42	0.45	12	0.03	7867.00	165188.00	103600	20240219	-28.47	71000	20241118	4.37	103600	-28.47	20240219	71000	4.37	20241118	103600	-28.47	20240219	71000	4.37	20241118	0.04	N	003550	5000	7865 억	55052149	N	N	4643	N	N
31	20241226	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	-1000	5	-1.33	2000032000	26808	45.52	75300	75300	74200	97800	52800	75300	74605.79	35.00	0	-8541	76300	75800	75200	74700	74100	75850	74750	7865	22500	5000	55720	100	1	157300993	116875	9.44	0.45	12	0.02	7867.00	165188.00	103600	20240219	-28.28	71000	20241118	4.65	103600	-28.28	20240219	71000	4.65	20241118	103600	-28.28	20240219	71000	4.65	20241118	0.04	N	003550	5000	7865 억	55052149	N	N	4643	N	N
32	20241226	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-500	5	-0.66	1064857600	14244	24.19	75300	75300	74500	97800	52800	75300	74758.33	35.00	0	-4765	76300	75800	75200	74700	74100	75850	74750	7865	22500	5000	55720	100	1	157300993	117661	9.51	0.45	12	0.01	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.04	N	003550	5000	7865 억	55052149	N	N	4643	N	N
33	20241226	090149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-300	5	-0.40	62494400	831	1.41	75300	75300	75000	97800	52800	75300	75203.85	35.00	0	-634	76300	75800	75200	74700	74100	75850	74750	7865	22500	5000	55720	100	1	157300993	117976	9.53	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.61	71000	20241118	5.63	103600	-27.61	20240219	71000	5.63	20241118	103600	-27.61	20240219	71000	5.63	20241118	0.04	N	003550	5000	7865 억	55052149	N	N	4643	N	N
34	20241224	160149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	-200	5	-0.26	4404951300	58758	41.12	75300	75700	74600	98100	52900	75500	74967.48	35.00	0	-3219	77100	76300	74700	73900	72300	76700	74300	7865	22600	5000	55870	100	1	157300993	118448	9.57	0.46	12	0.04	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55054585	N	N	4635	N	N
35	20241224	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	-400	5	-0.53	3595900300	48003	33.60	75300	75700	74600	98100	52900	75500	74909.90	35.00	0	-3320	77100	76300	74700	73900	72300	76700	74300	7865	22600	5000	55870	100	1	157300993	118133	9.55	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.51	71000	20241118	5.77	103600	-27.51	20240219	71000	5.77	20241118	103600	-27.51	20240219	71000	5.77	20241118	0.03	N	003550	5000	7865 억	55054585	N	N	125	N	N
36	20241224	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-700	5	-0.93	2820932100	37655	26.35	75300	75700	74600	98100	52900	75500	74915.19	35.00	0	-2507	77100	76300	74700	73900	72300	76700	74300	7865	22600	5000	55870	100	1	157300993	117661	9.51	0.45	12	0.02	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55054585	N	N	125	N	N
37	20241224	130149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-700	5	-0.93	2486810700	33192	23.23	75300	75700	74600	98100	52900	75500	74921.97	35.00	0	-3680	77100	76300	74700	73900	72300	76700	74300	7865	22600	5000	55870	100	1	157300993	117661	9.51	0.45	12	0.02	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55054585	N	N	125	N	N
38	20241224	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	-900	5	-1.19	2237563700	29856	20.90	75300	75700	74600	98100	52900	75500	74945.18	35.00	0	-3704	77100	76300	74700	73900	72300	76700	74300	7865	22600	5000	55870	100	1	157300993	117347	9.48	0.45	12	0.02	7867.00	165188.00	103600	20240219	-27.99	71000	20241118	5.07	103600	-27.99	20240219	71000	5.07	20241118	103600	-27.99	20240219	71000	5.07	20241118	0.03	N	003550	5000	7865 억	55054585	N	N	125	N	N
39	20241224	110149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-700	5	-0.93	1702931800	22701	15.89	75300	75700	74700	98100	52900	75500	75015.70	35.00	0	-2166	77100	76300	74700	73900	72300	76700	74300	7865	22600	5000	55870	100	1	157300993	117661	9.51	0.45	12	0.01	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55054585	N	N	125	N	N
40	20241224	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	-600	5	-0.79	1091658600	14547	10.18	75300	75700	74700	98100	52900	75500	75043.52	35.00	0	-1006	77100	76300	74700	73900	72300	76700	74300	7865	22600	5000	55870	100	1	157300993	117818	9.52	0.45	12	0.01	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55054585	N	N	125	N	N
41	20241224	090150	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75500	0	3	0.00	90021500	1193	0.83	75300	75700	75100	98100	52900	75500	75458.05	35.00	0	-8	77100	76300	74700	73900	72300	76700	74300	7865	22600	5000	55870	100	1	157300993	118762	9.60	0.46	12	0.00	7867.00	165188.00	103600	20240219	-27.12	71000	20241118	6.34	103600	-27.12	20240219	71000	6.34	20241118	103600	-27.12	20240219	71000	6.34	20241118	0.03	N	003550	5000	7865 억	55054585	N	N	125	N	N
42	20241223	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75500	2400	2	3.28	10668864700	142815	46.56	73800	75500	73100	95000	51200	73100	74703.97	34.99	-8584	22131	76300	74700	73700	72100	71100	74200	71600	7865	21900	5000	54090	100	1	157300993	118762	9.60	0.46	12	0.09	7867.00	165188.00	103600	20240219	-27.12	71000	20241118	6.34	103600	-27.12	20240219	71000	6.34	20241118	103600	-27.12	20240219	71000	6.34	20241118	0.03	N	003550	5000	7865 억	55034050	N	N	125	N	N
43	20241223	150149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	2000	2	2.74	8965872600	120241	39.20	73800	75400	73100	95000	51200	73100	74565.85	34.99	-8584	20010	76300	74700	73700	72100	71100	74200	71600	7865	21900	5000	54090	100	1	157300993	118133	9.55	0.45	12	0.08	7867.00	165188.00	103600	20240219	-27.51	71000	20241118	5.77	103600	-27.51	20240219	71000	5.77	20241118	103600	-27.51	20240219	71000	5.77	20241118	0.03	N	003550	5000	7865 억	55034050	N	N	1334	N	N
44	20241223	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	1800	2	2.46	8028271400	107759	35.13	73800	75400	73100	95000	51200	73100	74502.10	34.99	-8584	17180	76300	74700	73700	72100	71100	74200	71600	7865	21900	5000	54090	100	1	157300993	117818	9.52	0.45	12	0.07	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55034050	N	N	1334	N	N
45	20241223	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	2100	2	2.87	7170297400	96356	31.41	73800	75400	73100	95000	51200	73100	74414.64	34.99	-8584	16464	76300	74700	73700	72100	71100	74200	71600	7865	21900	5000	54090	100	1	157300993	118290	9.56	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.41	71000	20241118	5.92	103600	-27.41	20240219	71000	5.92	20241118	103600	-27.41	20240219	71000	5.92	20241118	0.03	N	003550	5000	7865 억	55034050	N	N	1334	N	N
46	20241223	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	2100	2	2.87	6531541700	87861	28.64	73800	75400	73100	95000	51200	73100	74339.49	34.99	-8584	14923	76300	74700	73700	72100	71100	74200	71600	7865	21900	5000	54090	100	1	157300993	118290	9.56	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.41	71000	20241118	5.92	103600	-27.41	20240219	71000	5.92	20241118	103600	-27.41	20240219	71000	5.92	20241118	0.03	N	003550	5000	7865 억	55034050	N	N	1334	N	N
47	20241223	110148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	2000	2	2.74	5401470600	72833	23.74	73800	75200	73100	95000	51200	73100	74162.41	34.99	-8584	9301	76300	74700	73700	72100	71100	74200	71600	7865	21900	5000	54090	100	1	157300993	118133	9.55	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.51	71000	20241118	5.77	103600	-27.51	20240219	71000	5.77	20241118	103600	-27.51	20240219	71000	5.77	20241118	0.03	N	003550	5000	7865 억	55034050	N	N	1334	N	N
48	20241223	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	1300	2	1.78	3149402000	42767	13.94	73800	74400	73100	95000	51200	73100	73640.94	34.99	-8584	-4918	76300	74700	73700	72100	71100	74200	71600	7865	21900	5000	54090	100	1	157300993	117032	9.46	0.45	12	0.03	7867.00	165188.00	103600	20240219	-28.19	71000	20241118	4.79	103600	-28.19	20240219	71000	4.79	20241118	103600	-28.19	20240219	71000	4.79	20241118	0.03	N	003550	5000	7865 억	55034050	N	N	1334	N	N
49	20241223	090149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73600	500	2	0.68	272941900	3702	1.21	73800	73900	73400	95000	51200	73100	73728.23	34.99	-8584	-668	76300	74700	73700	72100	71100	74200	71600	7865	21900	5000	54090	100	1	157300993	115774	9.36	0.45	12	0.00	7867.00	165188.00	103600	20240219	-28.96	71000	20241118	3.66	103600	-28.96	20240219	71000	3.66	20241118	103600	-28.96	20240219	71000	3.66	20241118	0.03	N	003550	5000	7865 억	55034050	N	N	1334	N	N
50	20241220	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73100	-2100	5	-2.79	22475389200	306609	144.48	74700	75300	72700	97700	52700	75200	73303.15	35.03	-6324	-146686	76133	75666	75233	74766	74333	75650	74750	7865	22500	5000	55640	100	1	157300993	114987	9.29	0.44	12	0.19	7867.00	165188.00	103600	20240219	-29.44	71000	20241118	2.96	103600	-29.44	20240219	71000	2.96	20241118	103600	-29.44	20240219	71000	2.96	20241118	0.04	N	003550	5000	7865 억	55110241	N	N	1334	N	N
51	20241220	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73000	-2200	5	-2.93	14526256300	197874	93.24	74700	75300	72700	97700	52700	75200	73411.64	35.03	-6324	-121331	76133	75666	75233	74766	74333	75650	74750	7865	22500	5000	55640	100	1	157300993	114830	9.28	0.44	12	0.13	7867.00	165188.00	103600	20240219	-29.54	71000	20241118	2.82	103600	-29.54	20240219	71000	2.82	20241118	103600	-29.54	20240219	71000	2.82	20241118	0.04	N	003550	5000	7865 억	55110241	N	N	1308	N	N
52	20241220	140148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73000	-2200	5	-2.93	12490653600	170015	80.11	74700	75300	72700	97700	52700	75200	73467.94	35.03	-6324	-104988	76133	75666	75233	74766	74333	75650	74750	7865	22500	5000	55640	100	1	157300993	114830	9.28	0.44	12	0.11	7867.00	165188.00	103600	20240219	-29.54	71000	20241118	2.82	103600	-29.54	20240219	71000	2.82	20241118	103600	-29.54	20240219	71000	2.82	20241118	0.04	N	003550	5000	7865 억	55110241	N	N	1308	N	N
53	20241220	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	-2000	5	-2.66	9284751200	126047	59.40	74700	75300	73000	97700	52700	75200	73661.01	35.03	-6324	-85649	76133	75666	75233	74766	74333	75650	74750	7865	22500	5000	55640	100	1	157300993	115144	9.30	0.44	12	0.08	7867.00	165188.00	103600	20240219	-29.34	71000	20241118	3.10	103600	-29.34	20240219	71000	3.10	20241118	103600	-29.34	20240219	71000	3.10	20241118	0.04	N	003550	5000	7865 억	55110241	N	N	1308	N	N
54	20241220	120147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73200	-2000	5	-2.66	7818693700	105995	49.95	74700	75300	73100	97700	52700	75200	73764.73	35.03	-6324	-73631	76133	75666	75233	74766	74333	75650	74750	7865	22500	5000	55640	100	1	157300993	115144	9.30	0.44	12	0.07	7867.00	165188.00	103600	20240219	-29.34	71000	20241118	3.10	103600	-29.34	20240219	71000	3.10	20241118	103600	-29.34	20240219	71000	3.10	20241118	0.04	N	003550	5000	7865 억	55110241	N	N	1308	N	N
55	20241220	110147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73400	-1800	5	-2.39	5969473400	80768	38.06	74700	75300	73400	97700	52700	75200	73908.88	35.03	-6324	-54705	76133	75666	75233	74766	74333	75650	74750	7865	22500	5000	55640	100	1	157300993	115459	9.33	0.44	12	0.05	7867.00	165188.00	103600	20240219	-29.15	71000	20241118	3.38	103600	-29.15	20240219	71000	3.38	20241118	103600	-29.15	20240219	71000	3.38	20241118	0.04	N	003550	5000	7865 억	55110241	N	N	1308	N	N
56	20241220	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-1400	5	-1.86	3737269500	50467	23.78	74700	75300	73500	97700	52700	75200	74053.71	35.03	-6324	-33167	76133	75666	75233	74766	74333	75650	74750	7865	22500	5000	55640	100	1	157300993	116088	9.38	0.45	12	0.03	7867.00	165188.00	103600	20240219	-28.76	71000	20241118	3.94	103600	-28.76	20240219	71000	3.94	20241118	103600	-28.76	20240219	71000	3.94	20241118	0.04	N	003550	5000	7865 억	55110241	N	N	1308	N	N
57	20241220	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-400	5	-0.53	336961600	4509	2.12	74700	75300	74600	97700	52700	75200	74730.79	35.03	-6324	-2744	76133	75666	75233	74766	74333	75650	74750	7865	22500	5000	55640	100	1	157300993	117661	9.51	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.04	N	003550	5000	7865 억	55110241	N	N	1308	N	N
58	20241219	160148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	-1400	5	-1.83	9843163600	131025	76.45	75200	75700	74800	99500	53700	76600	75124.30	35.07	0	-28799	78000	77300	76200	75500	74400	77650	75850	7865	22900	5000	56680	100	1	157300993	118290	9.56	0.46	12	0.08	7867.00	165188.00	103600	20240219	-27.41	71000	20241118	5.92	103600	-27.41	20240219	71000	5.92	20241118	103600	-27.41	20240219	71000	5.92	20241118	0.03	N	003550	5000	7865 억	55162383	N	N	1308	N	N
59	20241219	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-1600	5	-2.09	8055451300	107230	62.57	75200	75700	74800	99500	53700	76600	75123.10	35.07	0	-22470	78000	77300	76200	75500	74400	77650	75850	7865	22900	5000	56680	100	1	157300993	117976	9.53	0.45	12	0.07	7867.00	165188.00	103600	20240219	-27.61	71000	20241118	5.63	103600	-27.61	20240219	71000	5.63	20241118	103600	-27.61	20240219	71000	5.63	20241118	0.03	N	003550	5000	7865 억	55162383	N	N	331	N	N
60	20241219	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75500	-1100	5	-1.44	6686366400	89040	51.95	75200	75600	74800	99500	53700	76600	75093.95	35.07	0	-22604	78000	77300	76200	75500	74400	77650	75850	7865	22900	5000	56680	100	1	157300993	118762	9.60	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.12	71000	20241118	6.34	103600	-27.12	20240219	71000	6.34	20241118	103600	-27.12	20240219	71000	6.34	20241118	0.03	N	003550	5000	7865 억	55162383	N	N	331	N	N
61	20241219	130147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-1600	5	-2.09	5918571800	78830	45.99	75200	75600	74800	99500	53700	76600	75080.18	35.07	0	-24156	78000	77300	76200	75500	74400	77650	75850	7865	22900	5000	56680	100	1	157300993	117976	9.53	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.61	71000	20241118	5.63	103600	-27.61	20240219	71000	5.63	20241118	103600	-27.61	20240219	71000	5.63	20241118	0.03	N	003550	5000	7865 억	55162383	N	N	331	N	N
62	20241219	120147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-1600	5	-2.09	5176151100	68941	40.22	75200	75600	74800	99500	53700	76600	75080.86	35.07	0	-22892	78000	77300	76200	75500	74400	77650	75850	7865	22900	5000	56680	100	1	157300993	117976	9.53	0.45	12	0.04	7867.00	165188.00	103600	20240219	-27.61	71000	20241118	5.63	103600	-27.61	20240219	71000	5.63	20241118	103600	-27.61	20240219	71000	5.63	20241118	0.03	N	003550	5000	7865 억	55162383	N	N	331	N	N
63	20241219	110147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	-1300	5	-1.70	4311799000	57427	33.51	75200	75600	74800	99500	53700	76600	75083.11	35.07	0	-23090	78000	77300	76200	75500	74400	77650	75850	7865	22900	5000	56680	100	1	157300993	118448	9.57	0.46	12	0.04	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55162383	N	N	331	N	N
64	20241219	100148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	-1700	5	-2.22	2726057400	36286	21.17	75200	75600	74900	99500	53700	76600	75126.93	35.07	0	-14992	78000	77300	76200	75500	74400	77650	75850	7865	22900	5000	56680	100	1	157300993	117818	9.52	0.45	12	0.02	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55162383	N	N	331	N	N
65	20241219	090147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	-1500	5	-1.96	271509700	3612	2.11	75200	75600	75000	99500	53700	76600	75168.40	35.07	0	-2527	78000	77300	76200	75500	74400	77650	75850	7865	22900	5000	56680	100	1	157300993	118133	9.55	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.51	71000	20241118	5.77	103600	-27.51	20240219	71000	5.77	20241118	103600	-27.51	20240219	71000	5.77	20241118	0.03	N	003550	5000	7865 억	55162383	N	N	331	N	N
66	20241218	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	1600	2	2.13	7458027100	97836	42.81	75600	76900	75100	97500	52500	75000	76229.84	35.06	0	13119	76933	75966	75233	74266	73533	75600	73900	7865	22500	5000	55500	100	1	157300993	120493	9.74	0.46	12	0.06	7867.00	165188.00	103600	20240219	-26.06	71000	20241118	7.89	103600	-26.06	20240219	71000	7.89	20241118	103600	-26.06	20240219	71000	7.89	20241118	0.03	N	003550	5000	7865 억	55142959	N	N	331	N	N
67	20241218	150147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	1600	2	2.13	5673819100	74558	32.62	75600	76700	75100	97500	52500	75000	76099.40	35.06	0	12007	76933	75966	75233	74266	73533	75600	73900	7865	22500	5000	55500	100	1	157300993	120493	9.74	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.06	71000	20241118	7.89	103600	-26.06	20240219	71000	7.89	20241118	103600	-26.06	20240219	71000	7.89	20241118	0.03	N	003550	5000	7865 억	55142959	N	N	325	N	N
68	20241218	140147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	1400	2	1.87	4570099600	60135	26.31	75600	76700	75100	97500	52500	75000	75997.33	35.06	0	12545	76933	75966	75233	74266	73533	75600	73900	7865	22500	5000	55500	100	1	157300993	120178	9.71	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.25	71000	20241118	7.61	103600	-26.25	20240219	71000	7.61	20241118	103600	-26.25	20240219	71000	7.61	20241118	0.03	N	003550	5000	7865 억	55142959	N	N	325	N	N
69	20241218	130147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76300	1300	2	1.73	3656117300	48178	21.08	75600	76400	75100	97500	52500	75000	75887.69	35.06	0	10318	76933	75966	75233	74266	73533	75600	73900	7865	22500	5000	55500	100	1	157300993	120021	9.70	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.35	71000	20241118	7.46	103600	-26.35	20240219	71000	7.46	20241118	103600	-26.35	20240219	71000	7.46	20241118	0.03	N	003550	5000	7865 억	55142959	N	N	325	N	N
70	20241218	120148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76100	1100	2	1.47	3238758000	42701	18.68	75600	76400	75100	97500	52500	75000	75847.36	35.06	0	8689	76933	75966	75233	74266	73533	75600	73900	7865	22500	5000	55500	100	1	157300993	119706	9.67	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.54	71000	20241118	7.18	103600	-26.54	20240219	71000	7.18	20241118	103600	-26.54	20240219	71000	7.18	20241118	0.03	N	003550	5000	7865 억	55142959	N	N	325	N	N
71	20241218	110147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	76200	1200	2	1.60	2717516300	35861	15.69	75600	76300	75100	97500	52500	75000	75779.16	35.06	0	8374	76933	75966	75233	74266	73533	75600	73900	7865	22500	5000	55500	100	1	157300993	119863	9.69	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.45	71000	20241118	7.32	103600	-26.45	20240219	71000	7.32	20241118	103600	-26.45	20240219	71000	7.32	20241118	0.03	N	003550	5000	7865 억	55142959	N	N	325	N	N
72	20241218	100147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75700	700	2	0.93	1387514500	18359	8.03	75600	75900	75100	97500	52500	75000	75576.80	35.06	0	2516	76933	75966	75233	74266	73533	75600	73900	7865	22500	5000	55500	100	1	157300993	119077	9.62	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.93	71000	20241118	6.62	103600	-26.93	20240219	71000	6.62	20241118	103600	-26.93	20240219	71000	6.62	20241118	0.03	N	003550	5000	7865 억	55142959	N	N	325	N	N
73	20241218	090148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	N	75500	500	2	0.67	256223500	3392	1.48	75600	75700	75100	97500	52500	75000	75537.59	35.06	0	1109	76933	75966	75233	74266	73533	75600	73900	7865	22500	5000	55500	100	1	157300993	118762	9.60	0.46	12	0.00	7867.00	165188.00	103600	20240219	-27.12	71000	20241118	6.34	103600	-27.12	20240219	71000	6.34	20241118	103600	-27.12	20240219	71000	6.34	20241118	0.03	N	003550	5000	7865 억	55142959	N	N	325	N	N
74	20241217	160147	55	20.00	KOSPI200		N	N	N	Y	40	N	75000	-1600	5	-2.09	14362920800	191272	132.82	76200	76200	74500	99500	53700	76600	75091.63	35.08	-10664	-66950	78533	77566	76933	75966	75333	77250	75650	7865	22900	5000	56680	100	1	157300993	117976	9.53	0.45	12	0.12	7867.00	165188.00	103600	20240219	-27.61	71000	20241118	5.63	103600	-27.61	20240219	71000	5.63	20241118	103600	-27.61	20240219	71000	5.63	20241118	0.03	N	003550	5000	7865 억	55187936	N	N	325	N	N
75	20241217	150147	55	20.00	KOSPI200		N	N	N	Y	40	N	74700	-1900	5	-2.48	10874569200	144744	100.51	76200	76200	74500	99500	53700	76600	75129.67	35.08	-10664	-56873	78533	77566	76933	75966	75333	77250	75650	7865	22900	5000	56680	100	1	157300993	117504	9.50	0.45	12	0.09	7867.00	165188.00	103600	20240219	-27.90	71000	20241118	5.21	103600	-27.90	20240219	71000	5.21	20241118	103600	-27.90	20240219	71000	5.21	20241118	0.03	N	003550	5000	7865 억	55187936	N	N	689	N	N
76	20241217	140148	55	20.00	KOSPI200		N	N	N	Y	40	N	74900	-1700	5	-2.22	8165820100	108485	75.33	76200	76200	74800	99500	53700	76600	75271.42	35.08	-10664	-45812	78533	77566	76933	75966	75333	77250	75650	7865	22900	5000	56680	100	1	157300993	117818	9.52	0.45	12	0.07	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55187936	N	N	689	N	N
77	20241217	130143	55	20.00	KOSPI200		N	N	N	Y	40	N	75000	-1600	5	-2.09	6741136400	89469	62.13	76200	76200	74800	99500	53700	76600	75346.06	35.08	-10664	-37703	78533	77566	76933	75966	75333	77250	75650	7865	22900	5000	56680	100	1	157300993	117976	9.53	0.45	12	0.06	7867.00	165188.00	103600	20240219	-27.61	71000	20241118	5.63	103600	-27.61	20240219	71000	5.63	20241118	103600	-27.61	20240219	71000	5.63	20241118	0.03	N	003550	5000	7865 억	55187936	N	N	689	N	N
78	20241217	120147	55	20.00	KOSPI200		N	N	N	Y	40	N	75200	-1400	5	-1.83	4789660600	63455	44.06	76200	76200	75200	99500	53700	76600	75481.22	35.08	-10664	-24380	78533	77566	76933	75966	75333	77250	75650	7865	22900	5000	56680	100	1	157300993	118290	9.56	0.46	12	0.04	7867.00	165188.00	103600	20240219	-27.41	71000	20241118	5.92	103600	-27.41	20240219	71000	5.92	20241118	103600	-27.41	20240219	71000	5.92	20241118	0.03	N	003550	5000	7865 억	55187936	N	N	689	N	N
79	20241217	110146	55	20.00	KOSPI200		N	N	N	Y	40	N	75400	-1200	5	-1.57	3377389000	44701	31.04	76200	76200	75200	99500	53700	76600	75555.11	35.08	-10664	-18775	78533	77566	76933	75966	75333	77250	75650	7865	22900	5000	56680	100	1	157300993	118605	9.58	0.46	12	0.03	7867.00	165188.00	103600	20240219	-27.22	71000	20241118	6.20	103600	-27.22	20240219	71000	6.20	20241118	103600	-27.22	20240219	71000	6.20	20241118	0.03	N	003550	5000	7865 억	55187936	N	N	689	N	N
80	20241217	100147	55	20.00	KOSPI200		N	N	N	Y	40	N	75400	-1200	5	-1.57	2376535000	31425	21.82	76200	76200	75200	99500	53700	76600	75625.62	35.08	-10664	-16174	78533	77566	76933	75966	75333	77250	75650	7865	22900	5000	56680	100	1	157300993	118605	9.58	0.46	12	0.02	7867.00	165188.00	103600	20240219	-27.22	71000	20241118	6.20	103600	-27.22	20240219	71000	6.20	20241118	103600	-27.22	20240219	71000	6.20	20241118	0.03	N	003550	5000	7865 억	55187936	N	N	689	N	N
81	20241217	090146	55	20.00	KOSPI200		N	N	N	Y	40	N	76200	-400	5	-0.52	237569500	3118	2.17	76200	76200	76100	99500	53700	76600	76192.91	35.08	-10664	-1553	78533	77566	76933	75966	75333	77250	75650	7865	22900	5000	56680	100	1	157300993	119863	9.69	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.45	71000	20241118	7.32	103600	-26.45	20240219	71000	7.32	20241118	103600	-26.45	20240219	71000	7.32	20241118	0.03	N	003550	5000	7865 억	55187936	N	N	689	N	N
82	20241216	160146	55	20.00	KOSPI200		N	N	N	Y	40	N	76600	-1000	5	-1.29	9002318400	117404	71.49	77000	77900	76300	100800	54400	77600	76677.85	35.10	-6448	-23128	78800	78200	77000	76400	75200	78500	76700	7865	23200	5000	57420	100	1	157300993	120493	9.74	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.06	71000	20241118	7.89	103600	-26.06	20240219	71000	7.89	20241118	103600	-26.06	20240219	71000	7.89	20241118	0.03	N	003550	5000	7865 억	55208219	N	N	689	N	N
83	20241216	150147	55	20.00	KOSPI200		N	N	N	Y	40	N	76500	-1100	5	-1.42	6303123200	82154	50.02	77000	77900	76300	100800	54400	77600	76722.85	35.10	-6448	-17855	78800	78200	77000	76400	75200	78500	76700	7865	23200	5000	57420	100	1	157300993	120335	9.72	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.16	71000	20241118	7.75	103600	-26.16	20240219	71000	7.75	20241118	103600	-26.16	20240219	71000	7.75	20241118	0.03	N	003550	5000	7865 억	55208219	N	N	1068	N	N
84	20241216	140146	55	20.00	KOSPI200		N	N	N	Y	40	N	76800	-800	5	-1.03	5097919500	66405	40.43	77000	77900	76400	100800	54400	77600	76769.63	35.10	-6448	-18458	78800	78200	77000	76400	75200	78500	76700	7865	23200	5000	57420	100	1	157300993	120807	9.76	0.46	12	0.04	7867.00	165188.00	103600	20240219	-25.87	71000	20241118	8.17	103600	-25.87	20240219	71000	8.17	20241118	103600	-25.87	20240219	71000	8.17	20241118	0.03	N	003550	5000	7865 억	55208219	N	N	1068	N	N
85	20241216	130147	55	20.00	KOSPI200		N	N	N	Y	40	N	76600	-1000	5	-1.29	4740708500	61752	37.60	77000	77900	76400	100800	54400	77600	76769.60	35.10	-6448	-18666	78800	78200	77000	76400	75200	78500	76700	7865	23200	5000	57420	100	1	157300993	120493	9.74	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.06	71000	20241118	7.89	103600	-26.06	20240219	71000	7.89	20241118	103600	-26.06	20240219	71000	7.89	20241118	0.03	N	003550	5000	7865 억	55208219	N	N	1068	N	N
86	20241216	120147	55	20.00	KOSPI200		N	N	N	Y	40	N	76900	-700	5	-0.90	4028583000	52466	31.95	77000	77900	76400	100800	54400	77600	76784.03	35.10	-6448	-15800	78800	78200	77000	76400	75200	78500	76700	7865	23200	5000	57420	100	1	157300993	120964	9.78	0.47	12	0.03	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55208219	N	N	1068	N	N
87	20241216	110147	55	20.00	KOSPI200		N	N	N	Y	40	N	76600	-1000	5	-1.29	3177959000	41381	25.20	77000	77900	76400	100800	54400	77600	76796.78	35.10	-6448	-13910	78800	78200	77000	76400	75200	78500	76700	7865	23200	5000	57420	100	1	157300993	120493	9.74	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.06	71000	20241118	7.89	103600	-26.06	20240219	71000	7.89	20241118	103600	-26.06	20240219	71000	7.89	20241118	0.03	N	003550	5000	7865 억	55208219	N	N	1068	N	N
88	20241216	100146	55	20.00	KOSPI200		N	N	N	Y	40	N	76600	-1000	5	-1.29	2095377000	27239	16.59	77000	77900	76500	100800	54400	77600	76924.65	35.10	-6448	-8807	78800	78200	77000	76400	75200	78500	76700	7865	23200	5000	57420	100	1	157300993	120493	9.74	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.06	71000	20241118	7.89	103600	-26.06	20240219	71000	7.89	20241118	103600	-26.06	20240219	71000	7.89	20241118	0.03	N	003550	5000	7865 억	55208219	N	N	1068	N	N
89	20241216	090147	55	20.00	KOSPI200		N	N	N	Y	40	N	77300	-300	5	-0.39	262628800	3399	2.07	77000	77900	77000	100800	54400	77600	77262.62	35.10	-6448	-762	78800	78200	77000	76400	75200	78500	76700	7865	23200	5000	57420	100	1	157300993	121594	9.83	0.47	12	0.00	7867.00	165188.00	103600	20240219	-25.39	71000	20241118	8.87	103600	-25.39	20240219	71000	8.87	20241118	103600	-25.39	20240219	71000	8.87	20241118	0.03	N	003550	5000	7865 억	55208219	N	N	1068	N	N
90	20241213	160142	55	20.00	KOSPI200		N	N	N	Y	40	N	77600	1400	2	1.84	12644087100	163993	52.90	75800	77600	75800	99000	53400	76200	77101.51	35.10	-9052	45313	77200	76700	76100	75600	75000	76400	75300	7865	22800	5000	56380	100	1	157300993	122066	9.86	0.47	12	0.10	7867.00	165188.00	103600	20240219	-25.10	71000	20241118	9.30	103600	-25.10	20240219	71000	9.30	20241118	103600	-25.10	20240219	71000	9.30	20241118	0.03	N	003550	5000	7865 억	55207817	N	N	967	N	N
91	20241213	150146	55	20.00	KOSPI200		N	N	N	Y	40	N	77300	1100	2	1.44	9835341400	127757	41.21	75800	77400	75800	99000	53400	76200	76985.12	35.10	-9052	36576	77200	76700	76100	75600	75000	76400	75300	7865	22800	5000	56380	100	1	157300993	121594	9.83	0.47	12	0.08	7867.00	165188.00	103600	20240219	-25.39	71000	20241118	8.87	103600	-25.39	20240219	71000	8.87	20241118	103600	-25.39	20240219	71000	8.87	20241118	0.03	N	003550	5000	7865 억	55207817	N	N	548	N	N
92	20241213	140147	55	20.00	KOSPI200		N	N	N	Y	40	N	77100	900	2	1.18	7721915300	100403	32.39	75800	77300	75800	99000	53400	76200	76909.63	35.10	-9052	30739	77200	76700	76100	75600	75000	76400	75300	7865	22800	5000	56380	100	1	157300993	121279	9.80	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55207817	N	N	548	N	N
93	20241213	130147	55	20.00	KOSPI200		N	N	N	Y	40	N	77000	800	2	1.05	6280297400	81715	26.36	75800	77300	75800	99000	53400	76200	76856.60	35.10	-9052	25834	77200	76700	76100	75600	75000	76400	75300	7865	22800	5000	56380	100	1	157300993	121122	9.79	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.68	71000	20241118	8.45	103600	-25.68	20240219	71000	8.45	20241118	103600	-25.68	20240219	71000	8.45	20241118	0.03	N	003550	5000	7865 억	55207817	N	N	548	N	N
94	20241213	120147	55	20.00	KOSPI200		N	N	N	Y	40	N	77100	900	2	1.18	4941835200	64355	20.76	75800	77300	75800	99000	53400	76200	76790.78	35.10	-9052	19258	77200	76700	76100	75600	75000	76400	75300	7865	22800	5000	56380	100	1	157300993	121279	9.80	0.47	12	0.04	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55207817	N	N	548	N	N
95	20241213	110146	55	20.00	KOSPI200		N	N	N	Y	40	N	76800	600	2	0.79	3803131200	49547	15.98	75800	77300	75800	99000	53400	76200	76758.73	35.10	-9052	14854	77200	76700	76100	75600	75000	76400	75300	7865	22800	5000	56380	100	1	157300993	120807	9.76	0.46	12	0.03	7867.00	165188.00	103600	20240219	-25.87	71000	20241118	8.17	103600	-25.87	20240219	71000	8.17	20241118	103600	-25.87	20240219	71000	8.17	20241118	0.03	N	003550	5000	7865 억	55207817	N	N	548	N	N
96	20241213	100146	55	20.00	KOSPI200		N	N	N	Y	40	N	76700	500	2	0.66	2758645700	35917	11.59	75800	77300	75800	99000	53400	76200	76807.14	35.10	-9052	11861	77200	76700	76100	75600	75000	76400	75300	7865	22800	5000	56380	100	1	157300993	120650	9.75	0.46	12	0.02	7867.00	165188.00	103600	20240219	-25.97	71000	20241118	8.03	103600	-25.97	20240219	71000	8.03	20241118	103600	-25.97	20240219	71000	8.03	20241118	0.03	N	003550	5000	7865 억	55207817	N	N	548	N	N
97	20241213	090146	55	20.00	KOSPI200		N	N	N	Y	40	N	76700	500	2	0.66	230075500	3020	0.97	75800	76700	75800	99000	53400	76200	76183.61	35.10	-9052	886	77200	76700	76100	75600	75000	76400	75300	7865	22800	5000	56380	100	1	157300993	120650	9.75	0.46	12	0.00	7867.00	165188.00	103600	20240219	-25.97	71000	20241118	8.03	103600	-25.97	20240219	71000	8.03	20241118	103600	-25.97	20240219	71000	8.03	20241118	0.03	N	003550	5000	7865 억	55207817	N	N	548	N	N
98	20241212	160146	55	20.00	KOSPI200		N	N	N	Y	40	Y	76200	300	2	0.40	22023615900	289126	226.98	76300	76600	75500	98600	53200	75900	76173.07	35.08	0	44468	77166	76532	75566	74932	73966	76850	75250	7865	22700	5000	56160	100	1	157300993	119863	9.69	0.46	12	0.18	7867.00	165188.00	103600	20240219	-26.45	71000	20241118	7.32	103600	-26.45	20240219	71000	7.32	20241118	103600	-26.45	20240219	71000	7.32	20241118	0.03	N	003550	5000	7865 억	55175816	N	N	543	N	N
99	20241212	150146	55	20.00	KOSPI200		N	N	N	Y	40	Y	76200	300	2	0.40	8175650800	107425	84.33	76300	76600	75500	98600	53200	75900	76105.66	35.08	0	39000	77166	76532	75566	74932	73966	76850	75250	7865	22700	5000	56160	100	1	157300993	119863	9.69	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.45	71000	20241118	7.32	103600	-26.45	20240219	71000	7.32	20241118	103600	-26.45	20240219	71000	7.32	20241118	0.03	N	003550	5000	7865 억	55175816	N	N	58	N	N
100	20241212	140147	55	20.00	KOSPI200		N	N	N	Y	40	Y	76500	600	2	0.79	5948788300	78223	61.41	76300	76500	75500	98600	53200	75900	76049.09	35.08	0	30659	77166	76532	75566	74932	73966	76850	75250	7865	22700	5000	56160	100	1	157300993	120335	9.72	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.16	71000	20241118	7.75	103600	-26.16	20240219	71000	7.75	20241118	103600	-26.16	20240219	71000	7.75	20241118	0.03	N	003550	5000	7865 억	55175816	N	N	58	N	N
101	20241212	130146	55	20.00	KOSPI200		N	N	N	Y	40	Y	76000	100	2	0.13	4702452800	61867	48.57	76300	76500	75500	98600	53200	75900	76009.06	35.08	0	21393	77166	76532	75566	74932	73966	76850	75250	7865	22700	5000	56160	100	1	157300993	119549	9.66	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55175816	N	N	58	N	N
102	20241212	120145	55	20.00	KOSPI200		N	N	N	Y	40	Y	75900	0	3	0.00	3328660800	43804	34.39	76300	76500	75500	98600	53200	75900	75989.88	35.08	0	9227	77166	76532	75566	74932	73966	76850	75250	7865	22700	5000	56160	100	1	157300993	119391	9.65	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.74	71000	20241118	6.90	103600	-26.74	20240219	71000	6.90	20241118	103600	-26.74	20240219	71000	6.90	20241118	0.03	N	003550	5000	7865 억	55175816	N	N	58	N	N
103	20241212	110145	55	20.00	KOSPI200		N	N	N	Y	40	Y	76000	100	2	0.13	2393237800	31479	24.71	76300	76500	75500	98600	53200	75900	76026.49	35.08	0	4197	77166	76532	75566	74932	73966	76850	75250	7865	22700	5000	56160	100	1	157300993	119549	9.66	0.46	12	0.02	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55175816	N	N	58	N	N
104	20241212	100146	55	20.00	KOSPI200		N	N	N	Y	40	Y	76100	200	2	0.26	1352021800	17780	13.96	76300	76500	75500	98600	53200	75900	76041.72	35.08	0	1739	77166	76532	75566	74932	73966	76850	75250	7865	22700	5000	56160	100	1	157300993	119706	9.67	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.54	71000	20241118	7.18	103600	-26.54	20240219	71000	7.18	20241118	103600	-26.54	20240219	71000	7.18	20241118	0.03	N	003550	5000	7865 억	55175816	N	N	58	N	N
105	20241212	090146	55	20.00	KOSPI200		N	N	N	Y	40	Y	75900	0	3	0.00	179151700	2356	1.85	76300	76300	75500	98600	53200	75900	76040.62	35.08	0	-123	77166	76532	75566	74932	73966	76850	75250	7865	22700	5000	56160	100	1	157300993	119391	9.65	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.74	71000	20241118	6.90	103600	-26.74	20240219	71000	6.90	20241118	103600	-26.74	20240219	71000	6.90	20241118	0.03	N	003550	5000	7865 억	55175816	N	N	58	N	N
106	20241211	160145	55	20.00	KOSPI200		N	N	N	Y	40	Y	75900	1300	2	1.74	9642793200	127335	72.34	74700	76200	74600	96900	52300	74600	75727.74	35.06	4960	12584	75533	75066	74533	74066	73533	75300	74300	7865	22300	5000	55200	100	1	157300993	119391	9.65	0.46	12	0.08	7867.00	165188.00	103600	20240219	-26.74	71000	20241118	6.90	103600	-26.74	20240219	71000	6.90	20241118	103600	-26.74	20240219	71000	6.90	20241118	0.03	N	003550	5000	7865 억	55151124	N	N	58	N	N
107	20241211	150135	55	20.00	KOSPI200		N	N	N	Y	40	Y	75800	1200	2	1.61	7802146200	103069	58.55	74700	76200	74600	96900	52300	74600	75698.28	35.06	4960	13266	75533	75066	74533	74066	73533	75300	74300	7865	22300	5000	55200	100	1	157300993	119234	9.64	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.83	71000	20241118	6.76	103600	-26.83	20240219	71000	6.76	20241118	103600	-26.83	20240219	71000	6.76	20241118	0.03	N	003550	5000	7865 억	55151124	N	N	44	N	N
108	20241211	140145	55	20.00	KOSPI200		N	N	N	Y	40	Y	75500	900	2	1.21	6290394100	83095	47.20	74700	76200	74600	96900	52300	74600	75701.23	35.06	4960	11661	75533	75066	74533	74066	73533	75300	74300	7865	22300	5000	55200	100	1	157300993	118762	9.60	0.46	12	0.05	7867.00	165188.00	103600	20240219	-27.12	71000	20241118	6.34	103600	-27.12	20240219	71000	6.34	20241118	103600	-27.12	20240219	71000	6.34	20241118	0.03	N	003550	5000	7865 억	55151124	N	N	44	N	N
109	20241211	130146	55	20.00	KOSPI200		N	N	N	Y	40	Y	75700	1100	2	1.47	5521804800	72922	41.42	74700	76200	74600	96900	52300	74600	75722.07	35.06	4960	11213	75533	75066	74533	74066	73533	75300	74300	7865	22300	5000	55200	100	1	157300993	119077	9.62	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.93	71000	20241118	6.62	103600	-26.93	20240219	71000	6.62	20241118	103600	-26.93	20240219	71000	6.62	20241118	0.03	N	003550	5000	7865 억	55151124	N	N	44	N	N
110	20241211	120145	55	20.00	KOSPI200		N	N	N	Y	40	Y	75900	1300	2	1.74	4704998600	62157	35.31	74700	76200	74600	96900	52300	74600	75695.39	35.06	4960	10410	75533	75066	74533	74066	73533	75300	74300	7865	22300	5000	55200	100	1	157300993	119391	9.65	0.46	12	0.04	7867.00	165188.00	103600	20240219	-26.74	71000	20241118	6.90	103600	-26.74	20240219	71000	6.90	20241118	103600	-26.74	20240219	71000	6.90	20241118	0.03	N	003550	5000	7865 억	55151124	N	N	44	N	N
111	20241211	110146	55	20.00	KOSPI200		N	N	N	Y	40	Y	75900	1300	2	1.74	3694718200	48847	27.75	74700	76200	74600	96900	52300	74600	75638.59	35.06	4960	6967	75533	75066	74533	74066	73533	75300	74300	7865	22300	5000	55200	100	1	157300993	119391	9.65	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.74	71000	20241118	6.90	103600	-26.74	20240219	71000	6.90	20241118	103600	-26.74	20240219	71000	6.90	20241118	0.03	N	003550	5000	7865 억	55151124	N	N	44	N	N
112	20241211	100145	55	20.00	KOSPI200		N	N	N	Y	40	Y	75500	900	2	1.21	2283052700	30237	17.18	74700	76200	74600	96900	52300	74600	75505.27	35.06	4960	4676	75533	75066	74533	74066	73533	75300	74300	7865	22300	5000	55200	100	1	157300993	118762	9.60	0.46	12	0.02	7867.00	165188.00	103600	20240219	-27.12	71000	20241118	6.34	103600	-27.12	20240219	71000	6.34	20241118	103600	-27.12	20240219	71000	6.34	20241118	0.03	N	003550	5000	7865 억	55151124	N	N	44	N	N
113	20241211	090146	55	20.00	KOSPI200		N	N	N	Y	40	Y	75500	900	2	1.21	336393400	4482	2.55	74700	75600	74600	96900	52300	74600	75054.31	35.06	4960	1175	75533	75066	74533	74066	73533	75300	74300	7865	22300	5000	55200	100	1	157300993	118762	9.60	0.46	12	0.00	7867.00	165188.00	103600	20240219	-27.12	71000	20241118	6.34	103600	-27.12	20240219	71000	6.34	20241118	103600	-27.12	20240219	71000	6.34	20241118	0.03	N	003550	5000	7865 억	55151124	N	N	44	N	N
114	20241210	160146	55	20.00	KOSPI200		N	N	N	Y	40	Y	74600	800	2	1.08	13152185700	175954	74.99	74500	75000	74000	95900	51700	73800	74747.86	35.07	-9176	-47798	75733	74766	74233	73266	72733	74500	73000	7865	22100	5000	54610	100	1	157300993	117347	9.48	0.45	12	0.11	7867.00	165188.00	103600	20240219	-27.99	71000	20241118	5.07	103600	-27.99	20240219	71000	5.07	20241118	103600	-27.99	20240219	71000	5.07	20241118	0.03	N	003550	5000	7865 억	55158812	N	N	44	N	N
115	20241210	150145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74700	900	2	1.22	10972164700	146731	62.54	74500	75000	74000	95900	51700	73800	74777.41	35.07	-9176	-41322	75733	74766	74233	73266	72733	74500	73000	7865	22100	5000	54610	100	1	157300993	117504	9.50	0.45	12	0.09	7867.00	165188.00	103600	20240219	-27.90	71000	20241118	5.21	103600	-27.90	20240219	71000	5.21	20241118	103600	-27.90	20240219	71000	5.21	20241118	0.03	N	003550	5000	7865 억	55158812	N	N	108	N	N
116	20241210	140145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74800	1000	2	1.36	8639802000	115531	49.24	74500	75000	74000	95900	51700	73800	74783.41	35.07	-9176	-34988	75733	74766	74233	73266	72733	74500	73000	7865	22100	5000	54610	100	1	157300993	117661	9.51	0.45	12	0.07	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55158812	N	N	108	N	N
117	20241210	130145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74600	800	2	1.08	6459276800	86350	36.80	74500	75000	74000	95900	51700	73800	74803.44	35.07	-9176	-26123	75733	74766	74233	73266	72733	74500	73000	7865	22100	5000	54610	100	1	157300993	117347	9.48	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.99	71000	20241118	5.07	103600	-27.99	20240219	71000	5.07	20241118	103600	-27.99	20240219	71000	5.07	20241118	0.03	N	003550	5000	7865 억	55158812	N	N	108	N	N
118	20241210	120145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74800	1000	2	1.36	5717723000	76424	32.57	74500	75000	74000	95900	51700	73800	74815.80	35.07	-9176	-23040	75733	74766	74233	73266	72733	74500	73000	7865	22100	5000	54610	100	1	157300993	117661	9.51	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55158812	N	N	108	N	N
119	20241210	110145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74800	1000	2	1.36	3556702700	47546	20.26	74500	75000	74000	95900	51700	73800	74805.51	35.07	-9176	-14598	75733	74766	74233	73266	72733	74500	73000	7865	22100	5000	54610	100	1	157300993	117661	9.51	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55158812	N	N	108	N	N
120	20241210	100145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74800	1000	2	1.36	1942891500	25977	11.07	74500	75000	74000	95900	51700	73800	74792.76	35.07	-9176	-6598	75733	74766	74233	73266	72733	74500	73000	7865	22100	5000	54610	100	1	157300993	117661	9.51	0.45	12	0.02	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55158812	N	N	108	N	N
121	20241210	090147	55	20.00	KOSPI200		N	N	N	Y	40	Y	74600	800	2	1.08	435125000	5833	2.49	74500	75000	74000	95900	51700	73800	74597.12	35.07	-9176	872	75733	74766	74233	73266	72733	74500	73000	7865	22100	5000	54610	100	1	157300993	117347	9.48	0.45	12	0.00	7867.00	165188.00	103600	20240219	-27.99	71000	20241118	5.07	103600	-27.99	20240219	71000	5.07	20241118	103600	-27.99	20240219	71000	5.07	20241118	0.03	N	003550	5000	7865 억	55158812	N	N	108	N	N
122	20241209	160144	55	20.00	KOSPI200		N	N	N	Y	40	Y	73800	-2000	5	-2.64	17387889800	234627	126.85	75200	75200	73700	98500	53100	75800	74108.66	35.10	-12648	-37205	76866	76332	75466	74932	74066	76600	75200	7865	22700	5000	56090	100	1	157300993	116088	9.38	0.45	12	0.15	7867.00	165188.00	103600	20240219	-28.76	71000	20241118	3.94	103600	-28.76	20240219	71000	3.94	20241118	103600	-28.76	20240219	71000	3.94	20241118	0.03	N	003550	5000	7865 억	55213958	N	N	108	N	N
123	20241209	150145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74100	-1700	5	-2.24	13977684100	188446	101.88	75200	75200	73700	98500	53100	75800	74173.42	35.10	-12648	-29455	76866	76332	75466	74932	74066	76600	75200	7865	22700	5000	56090	100	1	157300993	116560	9.42	0.45	12	0.12	7867.00	165188.00	103600	20240219	-28.47	71000	20241118	4.37	103600	-28.47	20240219	71000	4.37	20241118	103600	-28.47	20240219	71000	4.37	20241118	0.03	N	003550	5000	7865 억	55213958	N	N	27	N	N
124	20241209	140145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74000	-1800	5	-2.37	11089824500	149459	80.80	75200	75200	73700	98500	53100	75800	74199.78	35.10	-12648	-20633	76866	76332	75466	74932	74066	76600	75200	7865	22700	5000	56090	100	1	157300993	116403	9.41	0.45	12	0.10	7867.00	165188.00	103600	20240219	-28.57	71000	20241118	4.23	103600	-28.57	20240219	71000	4.23	20241118	103600	-28.57	20240219	71000	4.23	20241118	0.03	N	003550	5000	7865 억	55213958	N	N	27	N	N
125	20241209	130147	55	20.00	KOSPI200		N	N	N	Y	40	Y	74000	-1800	5	-2.37	8246611800	111047	60.04	75200	75200	73800	98500	53100	75800	74262.36	35.10	-12648	-19380	76866	76332	75466	74932	74066	76600	75200	7865	22700	5000	56090	100	1	157300993	116403	9.41	0.45	12	0.07	7867.00	165188.00	103600	20240219	-28.57	71000	20241118	4.23	103600	-28.57	20240219	71000	4.23	20241118	103600	-28.57	20240219	71000	4.23	20241118	0.03	N	003550	5000	7865 억	55213958	N	N	27	N	N
126	20241209	120145	55	20.00	KOSPI200		N	N	N	Y	40	Y	73900	-1900	5	-2.51	7166630400	96438	52.14	75200	75200	73800	98500	53100	75800	74313.35	35.10	-12648	-20071	76866	76332	75466	74932	74066	76600	75200	7865	22700	5000	56090	100	1	157300993	116245	9.39	0.45	12	0.06	7867.00	165188.00	103600	20240219	-28.67	71000	20241118	4.08	103600	-28.67	20240219	71000	4.08	20241118	103600	-28.67	20240219	71000	4.08	20241118	0.03	N	003550	5000	7865 억	55213958	N	N	27	N	N
127	20241209	110146	55	20.00	KOSPI200		N	N	N	Y	40	Y	74200	-1600	5	-2.11	5741781800	77174	41.72	75200	75200	73800	98500	53100	75800	74400.47	35.10	-12648	-17270	76866	76332	75466	74932	74066	76600	75200	7865	22700	5000	56090	100	1	157300993	116717	9.43	0.45	12	0.05	7867.00	165188.00	103600	20240219	-28.38	71000	20241118	4.51	103600	-28.38	20240219	71000	4.51	20241118	103600	-28.38	20240219	71000	4.51	20241118	0.03	N	003550	5000	7865 억	55213958	N	N	27	N	N
128	20241209	100145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74500	-1300	5	-1.72	4394910500	59034	31.92	75200	75200	73800	98500	53100	75800	74447.11	35.10	-12648	-13229	76866	76332	75466	74932	74066	76600	75200	7865	22700	5000	56090	100	1	157300993	117189	9.47	0.45	12	0.04	7867.00	165188.00	103600	20240219	-28.09	71000	20241118	4.93	103600	-28.09	20240219	71000	4.93	20241118	103600	-28.09	20240219	71000	4.93	20241118	0.03	N	003550	5000	7865 억	55213958	N	N	27	N	N
129	20241209	090145	55	20.00	KOSPI200		N	N	N	Y	40	Y	74200	-1600	5	-2.11	572002700	7648	4.13	75200	75200	74100	98500	53100	75800	74791.15	35.10	-12648	-975	76866	76332	75466	74932	74066	76600	75200	7865	22700	5000	56090	100	1	157300993	116717	9.43	0.45	12	0.00	7867.00	165188.00	103600	20240219	-28.38	71000	20241118	4.51	103600	-28.38	20240219	71000	4.51	20241118	103600	-28.38	20240219	71000	4.51	20241118	0.03	N	003550	5000	7865 억	55213958	N	N	27	N	N
130	20241206	160145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75800	1200	2	1.61	13972742600	184825	130.03	75200	76000	74600	96900	52300	74600	75599.84	35.10	0	21498	76266	75432	74966	74132	73666	75200	73900	7865	22300	5000	55200	100	1	157300993	119234	9.64	0.46	12	0.12	7867.00	165188.00	103600	20240219	-26.83	71000	20241118	6.76	103600	-26.83	20240219	71000	6.76	20241118	103600	-26.83	20240219	71000	6.76	20241118	0.03	N	003550	5000	7865 억	55207890	N	N	27	N	N
131	20241206	150144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75800	1200	2	1.61	11805980700	156226	109.91	75200	76000	74600	96900	52300	74600	75569.90	35.10	0	24972	76266	75432	74966	74132	73666	75200	73900	7865	22300	5000	55200	100	1	157300993	119234	9.64	0.46	12	0.10	7867.00	165188.00	103600	20240219	-26.83	71000	20241118	6.76	103600	-26.83	20240219	71000	6.76	20241118	103600	-26.83	20240219	71000	6.76	20241118	0.03	N	003550	5000	7865 억	55207890	N	N	18	N	N
132	20241206	140144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75900	1300	2	1.74	10407762400	137783	96.94	75200	76000	74600	96900	52300	74600	75537.36	35.10	0	24389	76266	75432	74966	74132	73666	75200	73900	7865	22300	5000	55200	100	1	157300993	119391	9.65	0.46	12	0.09	7867.00	165188.00	103600	20240219	-26.74	71000	20241118	6.90	103600	-26.74	20240219	71000	6.90	20241118	103600	-26.74	20240219	71000	6.90	20241118	0.03	N	003550	5000	7865 억	55207890	N	N	18	N	N
133	20241206	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75700	1100	2	1.47	8732269700	115698	81.40	75200	75900	74600	96900	52300	74600	75474.70	35.10	0	21275	76266	75432	74966	74132	73666	75200	73900	7865	22300	5000	55200	100	1	157300993	119077	9.62	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.93	71000	20241118	6.62	103600	-26.93	20240219	71000	6.62	20241118	103600	-26.93	20240219	71000	6.62	20241118	0.03	N	003550	5000	7865 억	55207890	N	N	18	N	N
134	20241206	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75600	1000	2	1.34	7571591700	100363	70.61	75200	75900	74600	96900	52300	74600	75442.08	35.10	0	19327	76266	75432	74966	74132	73666	75200	73900	7865	22300	5000	55200	100	1	157300993	118920	9.61	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.03	71000	20241118	6.48	103600	-27.03	20240219	71000	6.48	20241118	103600	-27.03	20240219	71000	6.48	20241118	0.03	N	003550	5000	7865 억	55207890	N	N	18	N	N
135	20241206	110145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75100	500	2	0.67	6184247200	81995	57.69	75200	75900	74600	96900	52300	74600	75422.27	35.10	0	16189	76266	75432	74966	74132	73666	75200	73900	7865	22300	5000	55200	100	1	157300993	118133	9.55	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.51	71000	20241118	5.77	103600	-27.51	20240219	71000	5.77	20241118	103600	-27.51	20240219	71000	5.77	20241118	0.03	N	003550	5000	7865 억	55207890	N	N	18	N	N
136	20241206	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75800	1200	2	1.61	3476498100	46005	32.37	75200	75900	75100	96900	52300	74600	75567.87	35.10	0	16789	76266	75432	74966	74132	73666	75200	73900	7865	22300	5000	55200	100	1	157300993	119234	9.64	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.83	71000	20241118	6.76	103600	-26.83	20240219	71000	6.76	20241118	103600	-26.83	20240219	71000	6.76	20241118	0.03	N	003550	5000	7865 억	55207890	N	N	18	N	N
137	20241206	090144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	700	2	0.94	404205100	5368	3.78	75200	75500	75100	96900	52300	74600	75299.27	35.10	0	2982	76266	75432	74966	74132	73666	75200	73900	7865	22300	5000	55200	100	1	157300993	118448	9.57	0.46	12	0.00	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55207890	N	N	18	N	N
138	20241205	160143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74600	-1400	5	-1.84	8475218700	113119	63.86	75300	75800	74500	98800	53200	76000	74923.09	35.11	-12400	-41121	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117347	9.48	0.45	12	0.07	7867.00	165188.00	103600	20240219	-27.99	71000	20241118	5.07	103600	-27.99	20240219	71000	5.07	20241118	103600	-27.99	20240219	71000	5.07	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	18	N	N
139	20241205	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74800	-1200	5	-1.58	7024383500	93683	52.89	75300	75800	74500	98800	53200	76000	74980.34	35.11	-12400	-28913	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117661	9.51	0.45	12	0.06	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
140	20241205	140143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74900	-1100	5	-1.45	5910970000	78790	44.48	75300	75800	74500	98800	53200	76000	75021.83	35.11	-12400	-23515	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117818	9.52	0.45	12	0.05	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
141	20241205	130144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74700	-1300	5	-1.71	4973985900	66247	37.40	75300	75800	74500	98800	53200	76000	75082.43	35.11	-12400	-19788	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117504	9.50	0.45	12	0.04	7867.00	165188.00	103600	20240219	-27.90	71000	20241118	5.21	103600	-27.90	20240219	71000	5.21	20241118	103600	-27.90	20240219	71000	5.21	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
142	20241205	120144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74800	-1200	5	-1.58	4084430400	54337	30.67	75300	75800	74700	98800	53200	76000	75168.49	35.11	-12400	-12234	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117661	9.51	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.80	71000	20241118	5.35	103600	-27.80	20240219	71000	5.35	20241118	103600	-27.80	20240219	71000	5.35	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
143	20241205	110143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74900	-1100	5	-1.45	3411275600	45343	25.60	75300	75800	74800	98800	53200	76000	75232.68	35.11	-12400	-7503	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	117818	9.52	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
144	20241205	100143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75400	-600	5	-0.79	1914017800	25409	14.34	75300	75800	75000	98800	53200	76000	75328.34	35.11	-12400	-1663	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	118605	9.58	0.46	12	0.02	7867.00	165188.00	103600	20240219	-27.22	71000	20241118	6.20	103600	-27.22	20240219	71000	6.20	20241118	103600	-27.22	20240219	71000	6.20	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
145	20241205	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75400	-600	5	-0.79	392568400	5215	2.94	75300	75800	75000	98800	53200	76000	75276.78	35.11	-12400	-1969	77600	76800	75900	75100	74200	76350	74650	7865	22800	5000	56240	100	1	157300993	118605	9.58	0.46	12	0.00	7867.00	165188.00	103600	20240219	-27.22	71000	20241118	6.20	103600	-27.22	20240219	71000	6.20	20241118	103600	-27.22	20240219	71000	6.20	20241118	0.03	N	003550	5000	7865 억	55224510	N	N	30	N	N
146	20241204	160141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-1100	5	-1.43	13410100100	177012	103.99	76600	76700	75000	100200	54000	77100	75758.12	35.12	0	18188	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	119549	9.66	0.46	12	0.11	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	30	N	N
147	20241204	150142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-1100	5	-1.43	11276105100	148936	87.49	76600	76700	75000	100200	54000	77100	75711.08	35.12	0	20102	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	119549	9.66	0.46	12	0.09	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
148	20241204	140142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76000	-1100	5	-1.43	8921677000	117986	69.31	76600	76700	75000	100200	54000	77100	75616.40	35.12	0	10990	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	119549	9.66	0.46	12	0.08	7867.00	165188.00	103600	20240219	-26.64	71000	20241118	7.04	103600	-26.64	20240219	71000	7.04	20241118	103600	-26.64	20240219	71000	7.04	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
149	20241204	130142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	-1800	5	-2.33	7334091700	96976	56.97	76600	76700	75000	100200	54000	77100	75627.90	35.12	0	10865	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	118448	9.57	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
150	20241204	120142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	-1800	5	-2.33	6686289600	88364	51.91	76600	76700	75000	100200	54000	77100	75667.58	35.12	0	8817	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	118448	9.57	0.46	12	0.06	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
151	20241204	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75200	-1900	5	-2.46	5942410900	78477	46.10	76600	76700	75000	100200	54000	77100	75721.69	35.12	0	8395	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	118290	9.56	0.46	12	0.05	7867.00	165188.00	103600	20240219	-27.41	71000	20241118	5.92	103600	-27.41	20240219	71000	5.92	20241118	103600	-27.41	20240219	71000	5.92	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
152	20241204	100141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75600	-1500	5	-1.95	4101575500	54031	31.74	76600	76700	75300	100200	54000	77100	75911.52	35.12	0	7035	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	118920	9.61	0.46	12	0.03	7867.00	165188.00	103600	20240219	-27.03	71000	20241118	6.48	103600	-27.03	20240219	71000	6.48	20241118	103600	-27.03	20240219	71000	6.48	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
153	20241204	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76100	-1000	5	-1.30	1064530000	13930	8.18	76600	76700	75800	100200	54000	77100	76419.96	35.12	0	4069	78366	77732	76766	76132	75166	78050	76450	7865	23100	5000	57050	100	1	157300993	119706	9.67	0.46	12	0.01	7867.00	165188.00	103600	20240219	-26.54	71000	20241118	7.18	103600	-26.54	20240219	71000	7.18	20241118	103600	-26.54	20240219	71000	7.18	20241118	0.03	N	003550	5000	7865 억	55239438	N	N	21	N	N
154	20241203	160146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	1800	2	2.39	13090030300	170159	126.04	76600	77400	75800	97800	52800	75300	76927.64	35.11	0	51773	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121279	9.80	0.47	12	0.11	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	21	N	N
155	20241203	150148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	1800	2	2.39	9959719400	129557	95.97	76600	77400	75800	97800	52800	75300	76875.19	35.11	0	35602	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121279	9.80	0.47	12	0.08	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
156	20241203	140146	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77200	1900	2	2.52	8564088300	111472	82.57	76600	77400	75800	97800	52800	75300	76827.26	35.11	0	25720	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121436	9.81	0.47	12	0.07	7867.00	165188.00	103600	20240219	-25.48	71000	20241118	8.73	103600	-25.48	20240219	71000	8.73	20241118	103600	-25.48	20240219	71000	8.73	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
157	20241203	130148	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77100	1800	2	2.39	7400142300	96406	71.41	76600	77400	75800	97800	52800	75300	76760.18	35.11	0	18497	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121279	9.80	0.47	12	0.06	7867.00	165188.00	103600	20240219	-25.58	71000	20241118	8.59	103600	-25.58	20240219	71000	8.59	20241118	103600	-25.58	20240219	71000	8.59	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
158	20241203	120152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76700	1400	2	1.86	6523521400	85015	62.97	76600	77400	75800	97800	52800	75300	76733.77	35.11	0	15331	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	120650	9.75	0.46	12	0.05	7867.00	165188.00	103600	20240219	-25.97	71000	20241118	8.03	103600	-25.97	20240219	71000	8.03	20241118	103600	-25.97	20240219	71000	8.03	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
159	20241203	110144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77000	1700	2	2.26	5785408400	75405	55.86	76600	77400	75800	97800	52800	75300	76724.47	35.11	0	14546	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	121122	9.79	0.47	12	0.05	7867.00	165188.00	103600	20240219	-25.68	71000	20241118	8.45	103600	-25.68	20240219	71000	8.45	20241118	103600	-25.68	20240219	71000	8.45	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
160	20241203	100142	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76500	1200	2	1.59	3891237500	50793	37.62	76600	77400	75800	97800	52800	75300	76609.72	35.11	0	8799	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	120335	9.72	0.46	12	0.03	7867.00	165188.00	103600	20240219	-26.16	71000	20241118	7.75	103600	-26.16	20240219	71000	7.75	20241118	103600	-26.16	20240219	71000	7.75	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
161	20241203	090143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	76900	1600	2	2.12	663627500	8648	6.41	76600	77100	76500	97800	52800	75300	76737.69	35.11	0	5016	77033	76166	75533	74666	74033	75850	74350	7865	22500	5000	55720	100	1	157300993	120964	9.78	0.47	12	0.01	7867.00	165188.00	103600	20240219	-25.77	71000	20241118	8.31	103600	-25.77	20240219	71000	8.31	20241118	103600	-25.77	20240219	71000	8.31	20241118	0.03	N	003550	5000	7865 억	55226444	N	N	16	N	N
162	20241202	160140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	400	2	0.53	10161098500	134634	62.72	76300	76400	74900	97300	52500	74900	75472.45	35.11	0	23424	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	118448	9.57	0.46	12	0.09	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	16	N	N
163	20241202	150143	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75700	800	2	1.07	7810190800	103453	48.20	76300	76400	74900	97300	52500	74900	75495.66	35.11	0	8495	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	119077	9.62	0.46	12	0.07	7867.00	165188.00	103600	20240219	-26.93	71000	20241118	6.62	103600	-26.93	20240219	71000	6.62	20241118	103600	-26.93	20240219	71000	6.62	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
164	20241202	140144	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75700	800	2	1.07	6099293800	80843	37.66	76300	76400	74900	97300	52500	74900	75446.86	35.11	0	2168	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	119077	9.62	0.46	12	0.05	7867.00	165188.00	103600	20240219	-26.93	71000	20241118	6.62	103600	-26.93	20240219	71000	6.62	20241118	103600	-26.93	20240219	71000	6.62	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
165	20241202	130145	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75300	400	2	0.53	4617948000	61244	28.53	76300	76400	74900	97300	52500	74900	75403.31	35.11	0	-2186	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	118448	9.57	0.46	12	0.04	7867.00	165188.00	103600	20240219	-27.32	71000	20241118	6.06	103600	-27.32	20240219	71000	6.06	20241118	103600	-27.32	20240219	71000	6.06	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
166	20241202	120149	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	74900	0	3	0.00	4095629300	54302	25.30	76300	76400	74900	97300	52500	74900	75424.18	35.11	0	-4241	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	117818	9.52	0.45	12	0.03	7867.00	165188.00	103600	20240219	-27.70	71000	20241118	5.49	103600	-27.70	20240219	71000	5.49	20241118	103600	-27.70	20240219	71000	5.49	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
167	20241202	110140	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75200	300	2	0.40	3541554200	46928	21.86	76300	76400	74900	97300	52500	74900	75469.09	35.11	0	-4439	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	118290	9.56	0.46	12	0.03	7867.00	165188.00	103600	20240219	-27.41	71000	20241118	5.92	103600	-27.41	20240219	71000	5.92	20241118	103600	-27.41	20240219	71000	5.92	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
168	20241202	100141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75400	500	2	0.67	2532358200	33503	15.61	76300	76400	75100	97300	52500	74900	75588.15	35.11	0	-1834	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	118605	9.58	0.46	12	0.02	7867.00	165188.00	103600	20240219	-27.22	71000	20241118	6.20	103600	-27.22	20240219	71000	6.20	20241118	103600	-27.22	20240219	71000	6.20	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N
169	20241202	090141	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	75800	900	2	1.20	543888900	7157	3.33	76300	76400	75600	97300	52500	74900	76010.11	35.11	0	2552	79766	77332	76066	73632	72366	76700	73000	7865	22400	5000	55420	100	1	157300993	119234	9.64	0.46	12	0.00	7867.00	165188.00	103600	20240219	-26.83	71000	20241118	6.76	103600	-26.83	20240219	71000	6.76	20241118	103600	-26.83	20240219	71000	6.76	20241118	0.03	N	003550	5000	7865 억	55227537	N	N	832	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History