KissMeData/071050/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

77 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	160651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7993613800	111527	93.04	70200	72600	70100	91700	49500	70600	71675.23	40.96	-5717	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
3	20241231	150651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7993613800	111527	93.04	70200	72600	70100	91700	49500	70600	71675.23	40.96	-5717	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
4	20241231	140649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7993613800	111527	93.04	70200	72600	70100	91700	49500	70600	71675.23	40.96	-5717	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
5	20241231	130651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7993613800	111527	93.04	70200	72600	70100	91700	49500	70600	71675.23	40.96	-5717	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
6	20241231	120651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7993613800	111527	93.04	70200	72600	70100	91700	49500	70600	71675.23	40.96	-5717	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
7	20241231	110649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7993613800	111527	93.04	70200	72600	70100	91700	49500	70600	71675.23	40.96	-5717	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
8	20241231	100645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7993613800	111527	93.04	70200	72600	70100	91700	49500	70600	71675.23	40.96	-5717	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
9	20241231	090653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7993613800	111527	93.04	70200	72600	70100	91700	49500	70600	71675.23	40.96	-5717	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22827578	N	N	33	N	N
10	20241230	160647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71300	700	2	0.99	7981313400	111355	92.90	70200	72600	70100	91700	49500	70600	71675.23	40.97	0	557	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39733	6.21	0.52	12	0.20	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.05	N	071050	5000	2786 억	22833295	N	N	33	N	N
11	20241230	150651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71900	1300	2	1.84	6621737600	92336	77.03	70200	72600	70100	91700	49500	70600	71713.50	40.97	0	-1775	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	40067	6.26	0.53	12	0.17	11480.00	136785.00	80900	20241203	-11.12	53400	20240110	34.64	80900	-11.12	20241203	53400	34.64	20240110	80900	-11.12	20241203	53400	34.64	20240110	0.05	N	071050	5000	2786 억	22833295	N	N	6	N	N
12	20241230	140650	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71400	800	2	1.13	4312577600	60157	50.18	70200	72600	70100	91700	49500	70600	71688.71	40.97	0	-2735	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39788	6.22	0.52	12	0.11	11480.00	136785.00	80900	20241203	-11.74	53400	20240110	33.71	80900	-11.74	20241203	53400	33.71	20240110	80900	-11.74	20241203	53400	33.71	20240110	0.05	N	071050	5000	2786 억	22833295	N	N	6	N	N
13	20241230	130649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71600	1000	2	1.42	3428863500	47806	39.88	70200	72600	70100	91700	49500	70600	71724.54	40.97	0	-561	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39900	6.24	0.52	12	0.09	11480.00	136785.00	80900	20241203	-11.50	53400	20240110	34.08	80900	-11.50	20241203	53400	34.08	20240110	80900	-11.50	20241203	53400	34.08	20240110	0.05	N	071050	5000	2786 억	22833295	N	N	6	N	N
14	20241230	120647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	71900	1300	2	1.84	2987976900	41662	34.76	70200	72600	70100	91700	49500	70600	71719.48	40.97	0	783	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	40067	6.26	0.53	12	0.07	11480.00	136785.00	80900	20241203	-11.12	53400	20240110	34.64	80900	-11.12	20241203	53400	34.64	20240110	80900	-11.12	20241203	53400	34.64	20240110	0.05	N	071050	5000	2786 억	22833295	N	N	6	N	N
15	20241230	110649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	72200	1600	2	2.27	2303718600	32168	26.84	70200	72600	70100	91700	49500	70600	71615.23	40.97	0	1571	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	40234	6.29	0.53	12	0.06	11480.00	136785.00	80900	20241203	-10.75	53400	20240110	35.21	80900	-10.75	20241203	53400	35.21	20240110	80900	-10.75	20241203	53400	35.21	20240110	0.05	N	071050	5000	2786 억	22833295	N	N	6	N	N
16	20241230	100649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	72000	1400	2	1.98	1410011900	19805	16.52	70200	72100	70100	91700	49500	70600	71194.74	40.97	0	3076	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	40123	6.27	0.53	12	0.04	11480.00	136785.00	80900	20241203	-11.00	53400	20240110	34.83	80900	-11.00	20241203	53400	34.83	20240110	80900	-11.00	20241203	53400	34.83	20240110	0.05	N	071050	5000	2786 억	22833295	N	N	6	N	N
17	20241230	090651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	70900	300	2	0.42	294887200	4182	3.49	70200	71000	70100	91700	49500	70600	70513.44	40.97	0	1912	73266	71932	70966	69632	68666	71450	69150	2786	21100	5000	53650	100	1	55725992	39510	6.18	0.52	12	0.01	11480.00	136785.00	80900	20241203	-12.36	53400	20240110	32.77	80900	-12.36	20241203	53400	32.77	20240110	80900	-12.36	20241203	53400	32.77	20240110	0.05	N	071050	5000	2786 억	22833295	N	N	6	N	N
18	20241227	160646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	70600	-1900	5	-2.62	8470761000	119805	80.41	71500	72300	70000	94200	50800	72500	70703.78	41.01	0	-14713	73566	73032	72766	72232	71966	72900	72100	2786	21700	5000	55100	100	1	55725992	39343	6.15	0.52	12	0.21	11480.00	136785.00	80900	20241203	-12.73	53400	20240110	32.21	80900	-12.73	20241203	53400	32.21	20240110	80900	-12.73	20241203	53400	32.21	20240110	0.04	N	071050	5000	2786 억	22855439	N	N	6	N	N
19	20241227	150646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	70700	-1800	5	-2.48	6938705400	98196	65.91	71500	72300	70000	94200	50800	72500	70660.80	41.01	0	-16553	73566	73032	72766	72232	71966	72900	72100	2786	21700	5000	55100	100	1	55725992	39398	6.16	0.52	12	0.18	11480.00	136785.00	80900	20241203	-12.61	53400	20240110	32.40	80900	-12.61	20241203	53400	32.40	20240110	80900	-12.61	20241203	53400	32.40	20240110	0.04	N	071050	5000	2786 억	22855439	N	N	502	N	N
20	20241227	140648	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	70600	-1900	5	-2.62	5831411200	82525	55.39	71500	72300	70000	94200	50800	72500	70661.18	41.01	0	-16797	73566	73032	72766	72232	71966	72900	72100	2786	21700	5000	55100	100	1	55725992	39343	6.15	0.52	12	0.15	11480.00	136785.00	80900	20241203	-12.73	53400	20240110	32.21	80900	-12.73	20241203	53400	32.21	20240110	80900	-12.73	20241203	53400	32.21	20240110	0.04	N	071050	5000	2786 억	22855439	N	N	502	N	N
21	20241227	130647	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	70200	-2300	5	-3.17	4982851000	70457	47.29	71500	72300	70000	94200	50800	72500	70720.53	41.01	0	-13877	73566	73032	72766	72232	71966	72900	72100	2786	21700	5000	55100	100	1	55725992	39120	6.11	0.51	12	0.13	11480.00	136785.00	80900	20241203	-13.23	53400	20240110	31.46	80900	-13.23	20241203	53400	31.46	20240110	80900	-13.23	20241203	53400	31.46	20240110	0.04	N	071050	5000	2786 억	22855439	N	N	502	N	N
22	20241227	120647	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	70300	-2200	5	-3.03	4269582200	60294	40.47	71500	72300	70100	94200	50800	72500	70811.24	41.01	0	-11019	73566	73032	72766	72232	71966	72900	72100	2786	21700	5000	55100	100	1	55725992	39175	6.12	0.51	12	0.11	11480.00	136785.00	80900	20241203	-13.10	53400	20240110	31.65	80900	-13.10	20241203	53400	31.65	20240110	80900	-13.10	20241203	53400	31.65	20240110	0.04	N	071050	5000	2786 억	22855439	N	N	502	N	N
23	20241227	110646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	70400	-2100	5	-2.90	3344787200	47156	31.65	71500	72300	70400	94200	50800	72500	70928.49	41.01	0	-6231	73566	73032	72766	72232	71966	72900	72100	2786	21700	5000	55100	100	1	55725992	39231	6.13	0.51	12	0.08	11480.00	136785.00	80900	20241203	-12.98	53400	20240110	31.84	80900	-12.98	20241203	53400	31.84	20240110	80900	-12.98	20241203	53400	31.84	20240110	0.04	N	071050	5000	2786 억	22855439	N	N	502	N	N
24	20241227	100644	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	70900	-1600	5	-2.21	2342282900	32969	22.13	71500	72300	70500	94200	50800	72500	71042.67	41.01	0	-4170	73566	73032	72766	72232	71966	72900	72100	2786	21700	5000	55100	100	1	55725992	39510	6.18	0.52	12	0.06	11480.00	136785.00	80900	20241203	-12.36	53400	20240110	32.77	80900	-12.36	20241203	53400	32.77	20240110	80900	-12.36	20241203	53400	32.77	20240110	0.04	N	071050	5000	2786 억	22855439	N	N	502	N	N
25	20241227	090648	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	71300	-1200	5	-1.66	354671900	4961	3.33	71500	72300	71200	94200	50800	72500	71481.13	41.01	0	-795	73566	73032	72766	72232	71966	72900	72100	2786	21700	5000	55100	100	1	55725992	39733	6.21	0.52	12	0.01	11480.00	136785.00	80900	20241203	-11.87	53400	20240110	33.52	80900	-11.87	20241203	53400	33.52	20240110	80900	-11.87	20241203	53400	33.52	20240110	0.04	N	071050	5000	2786 억	22855439	N	N	502	N	N
26	20241226	160643	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72500	-800	5	-1.09	4484404600	61589	96.67	73300	73300	72500	95200	51400	73300	72811.95	41.02	0	-3365	74966	74132	73466	72632	71966	73800	72300	2786	21900	5000	55700	100	1	55725992	40401	6.32	0.53	12	0.11	11480.00	136785.00	80900	20241203	-10.38	53400	20240110	35.77	80900	-10.38	20241203	53400	35.77	20240110	80900	-10.38	20241203	53400	35.77	20240110	0.05	N	071050	5000	2786 억	22861424	N	N	502	N	N
27	20241226	150641	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72600	-700	5	-0.95	3809146500	52288	82.07	73300	73300	72500	95200	51400	73300	72849.34	41.02	0	-3614	74966	74132	73466	72632	71966	73800	72300	2786	21900	5000	55700	100	1	55725992	40457	6.32	0.53	12	0.09	11480.00	136785.00	80900	20241203	-10.26	53400	20240110	35.96	80900	-10.26	20241203	53400	35.96	20240110	80900	-10.26	20241203	53400	35.96	20240110	0.05	N	071050	5000	2786 억	22861424	N	N	434	N	N
28	20241226	140640	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72600	-700	5	-0.95	3180354400	43632	68.48	73300	73300	72500	95200	51400	73300	72890.41	41.02	0	-5415	74966	74132	73466	72632	71966	73800	72300	2786	21900	5000	55700	100	1	55725992	40457	6.32	0.53	12	0.08	11480.00	136785.00	80900	20241203	-10.26	53400	20240110	35.96	80900	-10.26	20241203	53400	35.96	20240110	80900	-10.26	20241203	53400	35.96	20240110	0.05	N	071050	5000	2786 억	22861424	N	N	434	N	N
29	20241226	130642	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72900	-400	5	-0.55	2775129700	38058	59.73	73300	73300	72600	95200	51400	73300	72918.43	41.02	0	-5650	74966	74132	73466	72632	71966	73800	72300	2786	21900	5000	55700	100	1	55725992	40624	6.35	0.53	12	0.07	11480.00	136785.00	80900	20241203	-9.89	53400	20240110	36.52	80900	-9.89	20241203	53400	36.52	20240110	80900	-9.89	20241203	53400	36.52	20240110	0.05	N	071050	5000	2786 억	22861424	N	N	434	N	N
30	20241226	120638	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72700	-600	5	-0.82	2462407400	33766	53.00	73300	73300	72600	95200	51400	73300	72925.65	41.02	0	-5286	74966	74132	73466	72632	71966	73800	72300	2786	21900	5000	55700	100	1	55725992	40513	6.33	0.53	12	0.06	11480.00	136785.00	80900	20241203	-10.14	53400	20240110	36.14	80900	-10.14	20241203	53400	36.14	20240110	80900	-10.14	20241203	53400	36.14	20240110	0.05	N	071050	5000	2786 억	22861424	N	N	434	N	N
31	20241226	110641	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72600	-700	5	-0.95	2041175300	27975	43.91	73300	73300	72600	95200	51400	73300	72964.26	41.02	0	-4266	74966	74132	73466	72632	71966	73800	72300	2786	21900	5000	55700	100	1	55725992	40457	6.32	0.53	12	0.05	11480.00	136785.00	80900	20241203	-10.26	53400	20240110	35.96	80900	-10.26	20241203	53400	35.96	20240110	80900	-10.26	20241203	53400	35.96	20240110	0.05	N	071050	5000	2786 억	22861424	N	N	434	N	N
32	20241226	100641	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73000	-300	5	-0.41	1275720200	17485	27.44	73300	73300	72600	95200	51400	73300	72960.84	41.02	0	-1905	74966	74132	73466	72632	71966	73800	72300	2786	21900	5000	55700	100	1	55725992	40680	6.36	0.53	12	0.03	11480.00	136785.00	80900	20241203	-9.77	53400	20240110	36.70	80900	-9.77	20241203	53400	36.70	20240110	80900	-9.77	20241203	53400	36.70	20240110	0.05	N	071050	5000	2786 억	22861424	N	N	434	N	N
33	20241226	090642	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72800	-500	5	-0.68	265924300	3647	5.72	73300	73300	72600	95200	51400	73300	72915.90	41.02	0	-1229	74966	74132	73466	72632	71966	73800	72300	2786	21900	5000	55700	100	1	55725992	40569	6.34	0.53	12	0.01	11480.00	136785.00	80900	20241203	-10.01	53400	20240110	36.33	80900	-10.01	20241203	53400	36.33	20240110	80900	-10.01	20241203	53400	36.33	20240110	0.05	N	071050	5000	2786 억	22861424	N	N	434	N	N
34	20241224	160640	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73300	-600	5	-0.81	4664793100	63703	73.91	74000	74300	72800	96000	51800	73900	73227.13	41.03	0	-7935	75500	74700	73500	72700	71500	75100	73100	2786	22100	5000	56160	100	1	55725992	40847	6.39	0.54	12	0.11	11480.00	136785.00	80900	20241203	-9.39	53400	20240110	37.27	80900	-9.39	20241203	53400	37.27	20240110	80900	-9.39	20241203	53400	37.27	20240110	0.04	N	071050	5000	2786 억	22864241	N	N	430	N	N
35	20241224	150641	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73500	-400	5	-0.54	3980377900	54374	63.09	74000	74300	72800	96000	51800	73900	73203.70	41.03	0	-5497	75500	74700	73500	72700	71500	75100	73100	2786	22100	5000	56160	100	1	55725992	40959	6.40	0.54	12	0.10	11480.00	136785.00	80900	20241203	-9.15	53400	20240110	37.64	80900	-9.15	20241203	53400	37.64	20240110	80900	-9.15	20241203	53400	37.64	20240110	0.04	N	071050	5000	2786 억	22864241	N	N	12	N	N
36	20241224	140638	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73000	-900	5	-1.22	2872827800	39242	45.53	74000	74300	72800	96000	51800	73900	73207.99	41.03	0	-4244	75500	74700	73500	72700	71500	75100	73100	2786	22100	5000	56160	100	1	55725992	40680	6.36	0.53	12	0.07	11480.00	136785.00	80900	20241203	-9.77	53400	20240110	36.70	80900	-9.77	20241203	53400	36.70	20240110	80900	-9.77	20241203	53400	36.70	20240110	0.04	N	071050	5000	2786 억	22864241	N	N	12	N	N
37	20241224	130640	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73200	-700	5	-0.95	2309749300	31547	36.60	74000	74300	72800	96000	51800	73900	73216.13	41.03	0	-4014	75500	74700	73500	72700	71500	75100	73100	2786	22100	5000	56160	100	1	55725992	40791	6.38	0.54	12	0.06	11480.00	136785.00	80900	20241203	-9.52	53400	20240110	37.08	80900	-9.52	20241203	53400	37.08	20240110	80900	-9.52	20241203	53400	37.08	20240110	0.04	N	071050	5000	2786 억	22864241	N	N	12	N	N
38	20241224	120639	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73300	-600	5	-0.81	1800570900	24600	28.54	74000	74300	72800	96000	51800	73900	73193.94	41.03	0	-3957	75500	74700	73500	72700	71500	75100	73100	2786	22100	5000	56160	100	1	55725992	40847	6.39	0.54	12	0.04	11480.00	136785.00	80900	20241203	-9.39	53400	20240110	37.27	80900	-9.39	20241203	53400	37.27	20240110	80900	-9.39	20241203	53400	37.27	20240110	0.04	N	071050	5000	2786 억	22864241	N	N	12	N	N
39	20241224	110640	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73100	-800	5	-1.08	1231562100	16826	19.52	74000	74300	72800	96000	51800	73900	73193.99	41.03	0	-4516	75500	74700	73500	72700	71500	75100	73100	2786	22100	5000	56160	100	1	55725992	40736	6.37	0.53	12	0.03	11480.00	136785.00	80900	20241203	-9.64	53400	20240110	36.89	80900	-9.64	20241203	53400	36.89	20240110	80900	-9.64	20241203	53400	36.89	20240110	0.04	N	071050	5000	2786 억	22864241	N	N	12	N	N
40	20241224	100640	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73100	-800	5	-1.08	783813700	10696	12.41	74000	74300	72800	96000	51800	73900	73281.01	41.03	0	-4198	75500	74700	73500	72700	71500	75100	73100	2786	22100	5000	56160	100	1	55725992	40736	6.37	0.53	12	0.02	11480.00	136785.00	80900	20241203	-9.64	53400	20240110	36.89	80900	-9.64	20241203	53400	36.89	20240110	80900	-9.64	20241203	53400	36.89	20240110	0.04	N	071050	5000	2786 억	22864241	N	N	12	N	N
41	20241224	090643	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73900	0	3	0.00	53994100	730	0.85	74000	74300	73800	96000	51800	73900	73964.52	41.03	0	-98	75500	74700	73500	72700	71500	75100	73100	2786	22100	5000	56160	100	1	55725992	41182	6.44	0.54	12	0.00	11480.00	136785.00	80900	20241203	-8.65	53400	20240110	38.39	80900	-8.65	20241203	53400	38.39	20240110	80900	-8.65	20241203	53400	38.39	20240110	0.04	N	071050	5000	2786 억	22864241	N	N	12	N	N
42	20241223	160635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73900	1900	2	2.64	6334147900	86124	44.32	72300	74300	72300	93600	50400	72000	73546.76	41.03	-3770	2946	75133	73566	72533	70966	69933	73050	70450	2786	21600	5000	54720	100	1	55725992	41182	6.44	0.54	12	0.15	11480.00	136785.00	80900	20241203	-8.65	53400	20240110	38.39	80900	-8.65	20241203	53400	38.39	20240110	80900	-8.65	20241203	53400	38.39	20240110	0.03	N	071050	5000	2786 억	22862232	N	N	12	N	N
43	20241223	150639	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74000	2000	2	2.78	5523910400	75175	38.68	72300	74300	72300	93600	50400	72000	73480.68	41.03	-3770	2932	75133	73566	72533	70966	69933	73050	70450	2786	21600	5000	54720	100	1	55725992	41237	6.45	0.54	12	0.13	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	80900	-8.53	20241203	53400	38.58	20240110	80900	-8.53	20241203	53400	38.58	20240110	0.03	N	071050	5000	2786 억	22862232	N	N	262	N	N
44	20241223	140635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73700	1700	2	2.36	4573825100	62328	32.07	72300	74300	72300	93600	50400	72000	73383.15	41.03	-3770	3191	75133	73566	72533	70966	69933	73050	70450	2786	21600	5000	54720	100	1	55725992	41070	6.42	0.54	12	0.11	11480.00	136785.00	80900	20241203	-8.90	53400	20240110	38.01	80900	-8.90	20241203	53400	38.01	20240110	80900	-8.90	20241203	53400	38.01	20240110	0.03	N	071050	5000	2786 억	22862232	N	N	262	N	N
45	20241223	130635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73800	1800	2	2.50	3859562600	52648	27.09	72300	74300	72300	93600	50400	72000	73308.82	41.03	-3770	2761	75133	73566	72533	70966	69933	73050	70450	2786	21600	5000	54720	100	1	55725992	41126	6.43	0.54	12	0.09	11480.00	136785.00	80900	20241203	-8.78	53400	20240110	38.20	80900	-8.78	20241203	53400	38.20	20240110	80900	-8.78	20241203	53400	38.20	20240110	0.03	N	071050	5000	2786 억	22862232	N	N	262	N	N
46	20241223	120636	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73700	1700	2	2.36	3340602500	45607	23.47	72300	74300	72300	93600	50400	72000	73247.58	41.03	-3770	2507	75133	73566	72533	70966	69933	73050	70450	2786	21600	5000	54720	100	1	55725992	41070	6.42	0.54	12	0.08	11480.00	136785.00	80900	20241203	-8.90	53400	20240110	38.01	80900	-8.90	20241203	53400	38.01	20240110	80900	-8.90	20241203	53400	38.01	20240110	0.03	N	071050	5000	2786 억	22862232	N	N	262	N	N
47	20241223	110634	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73700	1700	2	2.36	2872793700	39252	20.20	72300	74300	72300	93600	50400	72000	73188.47	41.03	-3770	1361	75133	73566	72533	70966	69933	73050	70450	2786	21600	5000	54720	100	1	55725992	41070	6.42	0.54	12	0.07	11480.00	136785.00	80900	20241203	-8.90	53400	20240110	38.01	80900	-8.90	20241203	53400	38.01	20240110	80900	-8.90	20241203	53400	38.01	20240110	0.03	N	071050	5000	2786 억	22862232	N	N	262	N	N
48	20241223	100631	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72900	900	2	1.25	2002895300	27380	14.09	72300	74300	72300	93600	50400	72000	73151.76	41.03	-3770	105	75133	73566	72533	70966	69933	73050	70450	2786	21600	5000	54720	100	1	55725992	40624	6.35	0.53	12	0.05	11480.00	136785.00	80900	20241203	-9.89	53400	20240110	36.52	80900	-9.89	20241203	53400	36.52	20240110	80900	-9.89	20241203	53400	36.52	20240110	0.03	N	071050	5000	2786 억	22862232	N	N	262	N	N
49	20241223	090634	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74000	2000	2	2.78	562702800	7652	3.94	72300	74300	72300	93600	50400	72000	73536.70	41.03	-3770	2963	75133	73566	72533	70966	69933	73050	70450	2786	21600	5000	54720	100	1	55725992	41237	6.45	0.54	12	0.01	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	80900	-8.53	20241203	53400	38.58	20240110	80900	-8.53	20241203	53400	38.58	20240110	0.03	N	071050	5000	2786 억	22862232	N	N	262	N	N
50	20241220	160631	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72000	-2400	5	-3.23	14025238300	194215	189.72	73700	74100	71500	96700	52100	74400	72215.04	41.11	-2805	-52338	76533	75466	74933	73866	73333	75200	73600	2786	22300	5000	56540	100	1	55725992	40123	6.27	0.53	12	0.35	11480.00	136785.00	80900	20241203	-11.00	53400	20240110	34.83	80900	-11.00	20241203	53400	34.83	20240110	80900	-11.00	20241203	53400	34.83	20240110	0.04	N	071050	5000	2786 억	22910392	N	N	262	N	N
51	20241220	150634	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72200	-2200	5	-2.96	10162934700	140585	137.33	73700	74100	71500	96700	52100	74400	72290.25	41.11	-2805	-45345	76533	75466	74933	73866	73333	75200	73600	2786	22300	5000	56540	100	1	55725992	40234	6.29	0.53	12	0.25	11480.00	136785.00	80900	20241203	-10.75	53400	20240110	35.21	80900	-10.75	20241203	53400	35.21	20240110	80900	-10.75	20241203	53400	35.21	20240110	0.04	N	071050	5000	2786 억	22910392	N	N	234	N	N
52	20241220	140633	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72000	-2400	5	-3.23	8637316600	119435	116.67	73700	74100	71500	96700	52100	74400	72318.05	41.11	-2805	-36261	76533	75466	74933	73866	73333	75200	73600	2786	22300	5000	56540	100	1	55725992	40123	6.27	0.53	12	0.21	11480.00	136785.00	80900	20241203	-11.00	53400	20240110	34.83	80900	-11.00	20241203	53400	34.83	20240110	80900	-11.00	20241203	53400	34.83	20240110	0.04	N	071050	5000	2786 억	22910392	N	N	234	N	N
53	20241220	130631	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	71800	-2600	5	-3.49	7396390300	102191	99.83	73700	74100	71500	96700	52100	74400	72378.00	41.11	-2805	-32226	76533	75466	74933	73866	73333	75200	73600	2786	22300	5000	56540	100	1	55725992	40011	6.25	0.52	12	0.18	11480.00	136785.00	80900	20241203	-11.25	53400	20240110	34.46	80900	-11.25	20241203	53400	34.46	20240110	80900	-11.25	20241203	53400	34.46	20240110	0.04	N	071050	5000	2786 억	22910392	N	N	234	N	N
54	20241220	120630	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	71600	-2800	5	-3.76	6513657800	89905	87.82	73700	74100	71500	96700	52100	74400	72450.34	41.11	-2805	-29172	76533	75466	74933	73866	73333	75200	73600	2786	22300	5000	56540	100	1	55725992	39900	6.24	0.52	12	0.16	11480.00	136785.00	80900	20241203	-11.50	53400	20240110	34.08	80900	-11.50	20241203	53400	34.08	20240110	80900	-11.50	20241203	53400	34.08	20240110	0.04	N	071050	5000	2786 억	22910392	N	N	234	N	N
55	20241220	110631	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72200	-2200	5	-2.96	4941512200	68001	66.43	73700	74100	71700	96700	52100	74400	72668.10	41.11	-2805	-23777	76533	75466	74933	73866	73333	75200	73600	2786	22300	5000	56540	100	1	55725992	40234	6.29	0.53	12	0.12	11480.00	136785.00	80900	20241203	-10.75	53400	20240110	35.21	80900	-10.75	20241203	53400	35.21	20240110	80900	-10.75	20241203	53400	35.21	20240110	0.04	N	071050	5000	2786 억	22910392	N	N	234	N	N
56	20241220	100632	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	72900	-1500	5	-2.02	2621731500	35879	35.05	73700	74100	72400	96700	52100	74400	73071.29	41.11	-2805	-12476	76533	75466	74933	73866	73333	75200	73600	2786	22300	5000	56540	100	1	55725992	40624	6.35	0.53	12	0.06	11480.00	136785.00	80900	20241203	-9.89	53400	20240110	36.52	80900	-9.89	20241203	53400	36.52	20240110	80900	-9.89	20241203	53400	36.52	20240110	0.04	N	071050	5000	2786 억	22910392	N	N	234	N	N
57	20241220	090633	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	73300	-1100	5	-1.48	722993700	9825	9.60	73700	74100	73300	96700	52100	74400	73586.73	41.11	-2805	-2559	76533	75466	74933	73866	73333	75200	73600	2786	22300	5000	56540	100	1	55725992	40847	6.39	0.54	12	0.02	11480.00	136785.00	80900	20241203	-9.39	53400	20240110	37.27	80900	-9.39	20241203	53400	37.27	20240110	80900	-9.39	20241203	53400	37.27	20240110	0.04	N	071050	5000	2786 억	22910392	N	N	234	N	N
58	20241219	160630	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74400	-2200	5	-2.87	7660484700	102303	88.20	75100	76000	74400	99500	53700	76600	74881.34	41.14	0	-21256	79066	77832	75766	74532	72466	78450	75150	2786	22900	5000	58210	100	1	55725992	41460	6.48	0.54	12	0.18	11480.00	136785.00	80900	20241203	-8.03	53400	20240110	39.33	80900	-8.03	20241203	53400	39.33	20240110	80900	-8.03	20241203	53400	39.33	20240110	0.03	N	071050	5000	2786 억	22922932	N	N	234	N	N
59	20241219	150628	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74700	-1900	5	-2.48	5496370300	73241	63.15	75100	76000	74500	99500	53700	76600	75044.82	41.14	0	-14170	79066	77832	75766	74532	72466	78450	75150	2786	22900	5000	58210	100	1	55725992	41627	6.51	0.55	12	0.13	11480.00	136785.00	80900	20241203	-7.66	53400	20240110	39.89	80900	-7.66	20241203	53400	39.89	20240110	80900	-7.66	20241203	53400	39.89	20240110	0.03	N	071050	5000	2786 억	22922932	N	N	727	N	N
60	20241219	140630	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75000	-1600	5	-2.09	4027301600	53643	46.25	75100	76000	74500	99500	53700	76600	75075.77	41.14	0	-8841	79066	77832	75766	74532	72466	78450	75150	2786	22900	5000	58210	100	1	55725992	41794	6.53	0.55	12	0.10	11480.00	136785.00	80900	20241203	-7.29	53400	20240110	40.45	80900	-7.29	20241203	53400	40.45	20240110	80900	-7.29	20241203	53400	40.45	20240110	0.03	N	071050	5000	2786 억	22922932	N	N	727	N	N
61	20241219	130629	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75100	-1500	5	-1.96	3438382500	45795	39.48	75100	76000	74500	99500	53700	76600	75081.79	41.14	0	-5987	79066	77832	75766	74532	72466	78450	75150	2786	22900	5000	58210	100	1	55725992	41850	6.54	0.55	12	0.08	11480.00	136785.00	80900	20241203	-7.17	53400	20240110	40.64	80900	-7.17	20241203	53400	40.64	20240110	80900	-7.17	20241203	53400	40.64	20240110	0.03	N	071050	5000	2786 억	22922932	N	N	727	N	N
62	20241219	120631	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75400	-1200	5	-1.57	2796935100	37257	32.12	75100	76000	74500	99500	53700	76600	75071.07	41.14	0	-4902	79066	77832	75766	74532	72466	78450	75150	2786	22900	5000	58210	100	1	55725992	42017	6.57	0.55	12	0.07	11480.00	136785.00	80900	20241203	-6.80	53400	20240110	41.20	80900	-6.80	20241203	53400	41.20	20240110	80900	-6.80	20241203	53400	41.20	20240110	0.03	N	071050	5000	2786 억	22922932	N	N	727	N	N
63	20241219	110629	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75100	-1500	5	-1.96	2165324100	28844	24.87	75100	76000	74500	99500	53700	76600	75069.75	41.14	0	-3270	79066	77832	75766	74532	72466	78450	75150	2786	22900	5000	58210	100	1	55725992	41850	6.54	0.55	12	0.05	11480.00	136785.00	80900	20241203	-7.17	53400	20240110	40.64	80900	-7.17	20241203	53400	40.64	20240110	80900	-7.17	20241203	53400	40.64	20240110	0.03	N	071050	5000	2786 억	22922932	N	N	727	N	N
64	20241219	100621	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75100	-1500	5	-1.96	1312434500	17455	15.05	75100	76000	74500	99500	53700	76600	75188.96	41.14	0	-1268	79066	77832	75766	74532	72466	78450	75150	2786	22900	5000	58210	100	1	55725992	41850	6.54	0.55	12	0.03	11480.00	136785.00	80900	20241203	-7.17	53400	20240110	40.64	80900	-7.17	20241203	53400	40.64	20240110	80900	-7.17	20241203	53400	40.64	20240110	0.03	N	071050	5000	2786 억	22922932	N	N	727	N	N
65	20241219	090630	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75000	-1600	5	-2.09	412473000	5505	4.75	75100	75500	74500	99500	53700	76600	74924.54	41.14	0	-121	79066	77832	75766	74532	72466	78450	75150	2786	22900	5000	58210	100	1	55725992	41794	6.53	0.55	12	0.01	11480.00	136785.00	80900	20241203	-7.29	53400	20240110	40.45	80900	-7.29	20241203	53400	40.45	20240110	80900	-7.29	20241203	53400	40.45	20240110	0.03	N	071050	5000	2786 억	22922932	N	N	727	N	N
66	20241218	160627	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76600	1900	2	2.54	8768369400	115939	63.26	75200	77000	73700	97100	52300	74700	75628.84	41.14	0	-5177	79233	76966	75233	72966	71233	76100	72100	2786	22400	5000	56770	100	1	55725992	42686	6.67	0.56	12	0.21	11480.00	136785.00	80900	20241203	-5.32	53400	20240110	43.45	80900	-5.32	20241203	53400	43.45	20240110	80900	-5.32	20241203	53400	43.45	20240110	0.03	N	071050	5000	2786 억	22928416	N	N	727	N	N
67	20241218	150630	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76700	2000	2	2.68	7689009800	101858	55.58	75200	77000	73700	97100	52300	74700	75487.54	41.14	0	-3800	79233	76966	75233	72966	71233	76100	72100	2786	22400	5000	56770	100	1	55725992	42742	6.68	0.56	12	0.18	11480.00	136785.00	80900	20241203	-5.19	53400	20240110	43.63	80900	-5.19	20241203	53400	43.63	20240110	80900	-5.19	20241203	53400	43.63	20240110	0.03	N	071050	5000	2786 억	22928416	N	N	57	N	N
68	20241218	140627	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76400	1700	2	2.28	6050594400	80461	43.90	75200	76500	73700	97100	52300	74700	75199.10	41.14	0	-4822	79233	76966	75233	72966	71233	76100	72100	2786	22400	5000	56770	100	1	55725992	42575	6.66	0.56	12	0.14	11480.00	136785.00	80900	20241203	-5.56	53400	20240110	43.07	80900	-5.56	20241203	53400	43.07	20240110	80900	-5.56	20241203	53400	43.07	20240110	0.03	N	071050	5000	2786 억	22928416	N	N	57	N	N
69	20241218	130630	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75600	900	2	1.20	4748148000	63351	34.57	75200	75700	73700	97100	52300	74700	74949.85	41.14	0	-7244	79233	76966	75233	72966	71233	76100	72100	2786	22400	5000	56770	100	1	55725992	42129	6.59	0.55	12	0.11	11480.00	136785.00	80900	20241203	-6.55	53400	20240110	41.57	80900	-6.55	20241203	53400	41.57	20240110	80900	-6.55	20241203	53400	41.57	20240110	0.03	N	071050	5000	2786 억	22928416	N	N	57	N	N
70	20241218	120622	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75500	800	2	1.07	4039724200	53951	29.44	75200	75700	73700	97100	52300	74700	74877.65	41.14	0	-6541	79233	76966	75233	72966	71233	76100	72100	2786	22400	5000	56770	100	1	55725992	42073	6.58	0.55	12	0.10	11480.00	136785.00	80900	20241203	-6.67	53400	20240110	41.39	80900	-6.67	20241203	53400	41.39	20240110	80900	-6.67	20241203	53400	41.39	20240110	0.03	N	071050	5000	2786 억	22928416	N	N	57	N	N
71	20241218	110628	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75500	800	2	1.07	3083577700	41261	22.51	75200	75700	73700	97100	52300	74700	74733.47	41.14	0	-3105	79233	76966	75233	72966	71233	76100	72100	2786	22400	5000	56770	100	1	55725992	42073	6.58	0.55	12	0.07	11480.00	136785.00	80900	20241203	-6.67	53400	20240110	41.39	80900	-6.67	20241203	53400	41.39	20240110	80900	-6.67	20241203	53400	41.39	20240110	0.03	N	071050	5000	2786 억	22928416	N	N	57	N	N
72	20241218	100629	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74400	-300	5	-0.40	1473542400	19820	10.81	75200	75400	73700	97100	52300	74700	74346.24	41.14	0	-4455	79233	76966	75233	72966	71233	76100	72100	2786	22400	5000	56770	100	1	55725992	41460	6.48	0.54	12	0.04	11480.00	136785.00	80900	20241203	-8.03	53400	20240110	39.33	80900	-8.03	20241203	53400	39.33	20240110	80900	-8.03	20241203	53400	39.33	20240110	0.03	N	071050	5000	2786 억	22928416	N	N	57	N	N
73	20241218	090630	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75200	500	2	0.67	97535800	1301	0.71	75200	75400	74400	97100	52300	74700	74969.87	41.14	0	217	79233	76966	75233	72966	71233	76100	72100	2786	22400	5000	56770	100	1	55725992	41906	6.55	0.55	12	0.00	11480.00	136785.00	80900	20241203	-7.05	53400	20240110	40.82	80900	-7.05	20241203	53400	40.82	20240110	80900	-7.05	20241203	53400	40.82	20240110	0.03	N	071050	5000	2786 억	22928416	N	N	57	N	N
74	20241217	160625	55	30.00	KOSPI200			N	N	N	Y	40	N	74700	-2800	5	-3.61	13678853200	183247	166.97	76800	77500	73500	100700	54300	77500	74647.07	41.26	-4730	-45343	79300	78400	77800	76900	76300	78250	76750	2786	23200	5000	58900	100	1	55725992	41627	6.51	0.55	12	0.33	11480.00	136785.00	80900	20241203	-7.66	53400	20240110	39.89	80900	-7.66	20241203	53400	39.89	20240110	80900	-7.66	20241203	53400	39.89	20240110	0.03	N	071050	5000	2786 억	22990651	N	N	57	N	N
75	20241217	150628	55	30.00	KOSPI200			N	N	N	Y	40	N	74300	-3200	5	-4.13	11224330000	150360	137.00	76800	77500	73500	100700	54300	77500	74649.71	41.26	-4730	-47421	79300	78400	77800	76900	76300	78250	76750	2786	23200	5000	58900	100	1	55725992	41404	6.47	0.54	12	0.27	11480.00	136785.00	80900	20241203	-8.16	53400	20240110	39.14	80900	-8.16	20241203	53400	39.14	20240110	80900	-8.16	20241203	53400	39.14	20240110	0.03	N	071050	5000	2786 억	22990651	N	N	159	N	N
76	20241217	140628	55	30.00	KOSPI200			N	N	N	Y	40	N	74200	-3300	5	-4.26	8767488800	117280	106.86	76800	77500	73500	100700	54300	77500	74756.90	41.26	-4730	-42753	79300	78400	77800	76900	76300	78250	76750	2786	23200	5000	58900	100	1	55725992	41349	6.46	0.54	12	0.21	11480.00	136785.00	80900	20241203	-8.28	53400	20240110	38.95	80900	-8.28	20241203	53400	38.95	20240110	80900	-8.28	20241203	53400	38.95	20240110	0.03	N	071050	5000	2786 억	22990651	N	N	159	N	N
77	20241217	130616	55	30.00	KOSPI200			N	N	N	Y	40	N	73700	-3800	5	-4.90	7080648700	94455	86.06	76800	77500	73500	100700	54300	77500	74963.20	41.26	-4730	-40615	79300	78400	77800	76900	76300	78250	76750	2786	23200	5000	58900	100	1	55725992	41070	6.42	0.54	12	0.17	11480.00	136785.00	80900	20241203	-8.90	53400	20240110	38.01	80900	-8.90	20241203	53400	38.01	20240110	80900	-8.90	20241203	53400	38.01	20240110	0.03	N	071050	5000	2786 억	22990651	N	N	159	N	N
78	20241217	120615	55	30.00	KOSPI200			N	N	N	Y	40	N	73900	-3600	5	-4.65	5458917800	72460	66.02	76800	77500	73700	100700	54300	77500	75336.98	41.26	-4730	-28893	79300	78400	77800	76900	76300	78250	76750	2786	23200	5000	58900	100	1	55725992	41182	6.44	0.54	12	0.13	11480.00	136785.00	80900	20241203	-8.65	53400	20240110	38.39	80900	-8.65	20241203	53400	38.39	20240110	80900	-8.65	20241203	53400	38.39	20240110	0.03	N	071050	5000	2786 억	22990651	N	N	159	N	N
79	20241217	110619	55	30.00	KOSPI200			N	N	N	Y	40	N	75400	-2100	5	-2.71	2966304000	39022	35.56	76800	77500	75400	100700	54300	77500	76016.20	41.26	-4730	-8510	79300	78400	77800	76900	76300	78250	76750	2786	23200	5000	58900	100	1	55725992	42017	6.57	0.55	12	0.07	11480.00	136785.00	80900	20241203	-6.80	53400	20240110	41.20	80900	-6.80	20241203	53400	41.20	20240110	80900	-6.80	20241203	53400	41.20	20240110	0.03	N	071050	5000	2786 억	22990651	N	N	159	N	N
80	20241217	100618	55	30.00	KOSPI200			N	N	N	Y	40	N	75700	-1800	5	-2.32	1617214500	21203	19.32	76800	77500	75700	100700	54300	77500	76272.91	41.26	-4730	-6277	79300	78400	77800	76900	76300	78250	76750	2786	23200	5000	58900	100	1	55725992	42185	6.59	0.55	12	0.04	11480.00	136785.00	80900	20241203	-6.43	53400	20240110	41.76	80900	-6.43	20241203	53400	41.76	20240110	80900	-6.43	20241203	53400	41.76	20240110	0.03	N	071050	5000	2786 억	22990651	N	N	159	N	N
81	20241217	090626	55	30.00	KOSPI200			N	N	N	Y	40	N	76400	-1100	5	-1.42	250836200	3267	2.98	76800	77500	76300	100700	54300	77500	76778.76	41.26	-4730	-1735	79300	78400	77800	76900	76300	78250	76750	2786	23200	5000	58900	100	1	55725992	42575	6.66	0.56	12	0.01	11480.00	136785.00	80900	20241203	-5.56	53400	20240110	43.07	80900	-5.56	20241203	53400	43.07	20240110	80900	-5.56	20241203	53400	43.07	20240110	0.03	N	071050	5000	2786 억	22990651	N	N	159	N	N
82	20241216	160618	55	30.00	KOSPI200			N	N	N	Y	40	N	77500	100	2	0.13	8543776000	109695	79.58	77500	78700	77200	100600	54200	77400	77887.04	41.27	-2860	-3421	79933	78666	76933	75666	73933	79300	76300	2786	23200	5000	58820	100	1	55725992	43188	6.75	0.57	12	0.20	11480.00	136785.00	80900	20241203	-4.20	53400	20240110	45.13	80900	-4.20	20241203	53400	45.13	20240110	80900	-4.20	20241203	53400	45.13	20240110	0.03	N	071050	5000	2786 억	22999263	N	N	159	N	N
83	20241216	150626	55	30.00	KOSPI200			N	N	N	Y	40	N	77300	-100	5	-0.13	6731445500	86304	62.61	77500	78700	77200	100600	54200	77400	77996.91	41.27	-2860	-2039	79933	78666	76933	75666	73933	79300	76300	2786	23200	5000	58820	100	1	55725992	43076	6.73	0.57	12	0.15	11480.00	136785.00	80900	20241203	-4.45	53400	20240110	44.76	80900	-4.45	20241203	53400	44.76	20240110	80900	-4.45	20241203	53400	44.76	20240110	0.03	N	071050	5000	2786 억	22999263	N	N	273	N	N
84	20241216	140626	55	30.00	KOSPI200			N	N	N	Y	40	N	77400	0	3	0.00	5531361200	70809	51.37	77500	78700	77300	100600	54200	77400	78116.64	41.27	-2860	-1834	79933	78666	76933	75666	73933	79300	76300	2786	23200	5000	58820	100	1	55725992	43132	6.74	0.57	12	0.13	11480.00	136785.00	80900	20241203	-4.33	53400	20240110	44.94	80900	-4.33	20241203	53400	44.94	20240110	80900	-4.33	20241203	53400	44.94	20240110	0.03	N	071050	5000	2786 억	22999263	N	N	273	N	N
85	20241216	130627	55	30.00	KOSPI200			N	N	N	Y	40	N	78200	800	2	1.03	4371719500	55926	40.57	77500	78700	77500	100600	54200	77400	78169.72	41.27	-2860	-1105	79933	78666	76933	75666	73933	79300	76300	2786	23200	5000	58820	100	1	55725992	43578	6.81	0.57	12	0.10	11480.00	136785.00	80900	20241203	-3.34	53400	20240110	46.44	80900	-3.34	20241203	53400	46.44	20240110	80900	-3.34	20241203	53400	46.44	20240110	0.03	N	071050	5000	2786 억	22999263	N	N	273	N	N
86	20241216	120627	55	30.00	KOSPI200			N	N	N	Y	40	N	78300	900	2	1.16	3621611000	46338	33.62	77500	78700	77500	100600	54200	77400	78156.39	41.27	-2860	247	79933	78666	76933	75666	73933	79300	76300	2786	23200	5000	58820	100	1	55725992	43633	6.82	0.57	12	0.08	11480.00	136785.00	80900	20241203	-3.21	53400	20240110	46.63	80900	-3.21	20241203	53400	46.63	20240110	80900	-3.21	20241203	53400	46.63	20240110	0.03	N	071050	5000	2786 억	22999263	N	N	273	N	N
87	20241216	110625	55	30.00	KOSPI200			N	N	N	Y	40	N	78300	900	2	1.16	2734047600	34998	25.39	77500	78700	77500	100600	54200	77400	78120.11	41.27	-2860	-405	79933	78666	76933	75666	73933	79300	76300	2786	23200	5000	58820	100	1	55725992	43633	6.82	0.57	12	0.06	11480.00	136785.00	80900	20241203	-3.21	53400	20240110	46.63	80900	-3.21	20241203	53400	46.63	20240110	80900	-3.21	20241203	53400	46.63	20240110	0.03	N	071050	5000	2786 억	22999263	N	N	273	N	N
88	20241216	100626	55	30.00	KOSPI200			N	N	N	Y	40	N	77900	500	2	0.65	1559224900	19955	14.48	77500	78700	77500	100600	54200	77400	78137.05	41.27	-2860	-919	79933	78666	76933	75666	73933	79300	76300	2786	23200	5000	58820	100	1	55725992	43411	6.79	0.57	12	0.04	11480.00	136785.00	80900	20241203	-3.71	53400	20240110	45.88	80900	-3.71	20241203	53400	45.88	20240110	80900	-3.71	20241203	53400	45.88	20240110	0.03	N	071050	5000	2786 억	22999263	N	N	273	N	N
89	20241216	090626	55	30.00	KOSPI200			N	N	N	Y	40	N	78500	1100	2	1.42	336944500	4309	3.13	77500	78700	77500	100600	54200	77400	78195.52	41.27	-2860	-686	79933	78666	76933	75666	73933	79300	76300	2786	23200	5000	58820	100	1	55725992	43745	6.84	0.57	12	0.01	11480.00	136785.00	80900	20241203	-2.97	53400	20240110	47.00	80900	-2.97	20241203	53400	47.00	20240110	80900	-2.97	20241203	53400	47.00	20240110	0.03	N	071050	5000	2786 억	22999263	N	N	273	N	N
90	20241213	160620	55	30.00	KOSPI200			N	N	N	Y	40	N	77400	1400	2	1.84	10635118900	137680	58.59	75500	78200	75200	98800	53200	76000	77245.20	41.28	-4015	16583	77866	76932	75966	75032	74066	77400	75500	2786	22800	5000	57760	100	1	55725992	43132	6.74	0.57	12	0.25	11480.00	136785.00	80900	20241203	-4.33	53400	20240110	44.94	80900	-4.33	20241203	53400	44.94	20240110	80900	-4.33	20241203	53400	44.94	20240110	0.03	N	071050	5000	2786 억	23005395	N	N	273	N	N
91	20241213	150624	55	30.00	KOSPI200			N	N	N	Y	40	N	78100	2100	2	2.76	8348827600	108227	46.05	75500	78200	75200	98800	53200	76000	77141.82	41.28	-4015	13105	77866	76932	75966	75032	74066	77400	75500	2786	22800	5000	57760	100	1	55725992	43522	6.80	0.57	12	0.19	11480.00	136785.00	80900	20241203	-3.46	53400	20240110	46.25	80900	-3.46	20241203	53400	46.25	20240110	80900	-3.46	20241203	53400	46.25	20240110	0.03	N	071050	5000	2786 억	23005395	N	N	846	N	N
92	20241213	140625	55	30.00	KOSPI200			N	N	N	Y	40	N	77900	1900	2	2.50	6255143600	81331	34.61	75500	78200	75200	98800	53200	76000	76909.71	41.28	-4015	12078	77866	76932	75966	75032	74066	77400	75500	2786	22800	5000	57760	100	1	55725992	43411	6.79	0.57	12	0.15	11480.00	136785.00	80900	20241203	-3.71	53400	20240110	45.88	80900	-3.71	20241203	53400	45.88	20240110	80900	-3.71	20241203	53400	45.88	20240110	0.03	N	071050	5000	2786 억	23005395	N	N	846	N	N
93	20241213	130625	55	30.00	KOSPI200			N	N	N	Y	40	N	77300	1300	2	1.71	4059814300	53106	22.60	75500	77300	75200	98800	53200	76000	76447.38	41.28	-4015	7879	77866	76932	75966	75032	74066	77400	75500	2786	22800	5000	57760	100	1	55725992	43076	6.73	0.57	12	0.10	11480.00	136785.00	80900	20241203	-4.45	53400	20240110	44.76	80900	-4.45	20241203	53400	44.76	20240110	80900	-4.45	20241203	53400	44.76	20240110	0.03	N	071050	5000	2786 억	23005395	N	N	846	N	N
94	20241213	120626	55	30.00	KOSPI200			N	N	N	Y	40	N	77100	1100	2	1.45	3381912700	44309	18.85	75500	77200	75200	98800	53200	76000	76325.64	41.28	-4015	5199	77866	76932	75966	75032	74066	77400	75500	2786	22800	5000	57760	100	1	55725992	42965	6.72	0.56	12	0.08	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.03	N	071050	5000	2786 억	23005395	N	N	846	N	N
95	20241213	110623	55	30.00	KOSPI200			N	N	N	Y	40	N	76700	700	2	0.92	2690266000	35318	15.03	75500	77000	75200	98800	53200	76000	76172.66	41.28	-4015	2664	77866	76932	75966	75032	74066	77400	75500	2786	22800	5000	57760	100	1	55725992	42742	6.68	0.56	12	0.06	11480.00	136785.00	80900	20241203	-5.19	53400	20240110	43.63	80900	-5.19	20241203	53400	43.63	20240110	80900	-5.19	20241203	53400	43.63	20240110	0.03	N	071050	5000	2786 억	23005395	N	N	846	N	N
96	20241213	100623	55	30.00	KOSPI200			N	N	N	Y	40	N	75900	-100	5	-0.13	1815619400	23872	10.16	75500	77000	75200	98800	53200	76000	76056.44	41.28	-4015	-780	77866	76932	75966	75032	74066	77400	75500	2786	22800	5000	57760	100	1	55725992	42296	6.61	0.55	12	0.04	11480.00	136785.00	80900	20241203	-6.18	53400	20240110	42.13	80900	-6.18	20241203	53400	42.13	20240110	80900	-6.18	20241203	53400	42.13	20240110	0.03	N	071050	5000	2786 억	23005395	N	N	846	N	N
97	20241213	090625	55	30.00	KOSPI200			N	N	N	Y	40	N	76500	500	2	0.66	503294600	6586	2.80	75500	77000	75500	98800	53200	76000	76418.86	41.28	-4015	1186	77866	76932	75966	75032	74066	77400	75500	2786	22800	5000	57760	100	1	55725992	42630	6.66	0.56	12	0.01	11480.00	136785.00	80900	20241203	-5.44	53400	20240110	43.26	80900	-5.44	20241203	53400	43.26	20240110	80900	-5.44	20241203	53400	43.26	20240110	0.03	N	071050	5000	2786 억	23005395	N	N	846	N	N
98	20241212	160628	55	30.00	KOSPI200			N	N	N	Y	40	N	76000	1000	2	1.33	17201459800	226157	345.70	75500	76900	75000	97500	52500	75000	76060.05	41.23	0	54130	76333	75666	74433	73766	72533	76000	74100	2786	22500	5000	57000	100	1	55725992	42352	6.62	0.56	12	0.41	11480.00	136785.00	80900	20241203	-6.06	53400	20240110	42.32	80900	-6.06	20241203	53400	42.32	20240110	80900	-6.06	20241203	53400	42.32	20240110	0.03	N	071050	5000	2786 억	22975537	N	N	827	N	N
99	20241212	150621	55	30.00	KOSPI200			N	N	N	Y	40	N	76400	1400	2	1.87	6598584800	86769	132.63	75500	76600	75000	97500	52500	75000	76047.72	41.23	0	-7786	76333	75666	74433	73766	72533	76000	74100	2786	22500	5000	57000	100	1	55725992	42575	6.66	0.56	12	0.16	11480.00	136785.00	80900	20241203	-5.56	53400	20240110	43.07	80900	-5.56	20241203	53400	43.07	20240110	80900	-5.56	20241203	53400	43.07	20240110	0.03	N	071050	5000	2786 억	22975537	N	N	104	N	N
100	20241212	140620	55	30.00	KOSPI200			N	N	N	Y	40	N	76300	1300	2	1.73	4343766300	57261	87.53	75500	76600	75000	97500	52500	75000	75859.07	41.23	0	-976	76333	75666	74433	73766	72533	76000	74100	2786	22500	5000	57000	100	1	55725992	42519	6.65	0.56	12	0.10	11480.00	136785.00	80900	20241203	-5.69	53400	20240110	42.88	80900	-5.69	20241203	53400	42.88	20240110	80900	-5.69	20241203	53400	42.88	20240110	0.03	N	071050	5000	2786 억	22975537	N	N	104	N	N
101	20241212	130618	55	30.00	KOSPI200			N	N	N	Y	40	N	75800	800	2	1.07	2750702300	36378	55.61	75500	76300	75000	97500	52500	75000	75614.45	41.23	0	661	76333	75666	74433	73766	72533	76000	74100	2786	22500	5000	57000	100	1	55725992	42240	6.60	0.55	12	0.07	11480.00	136785.00	80900	20241203	-6.30	53400	20240110	41.95	80900	-6.30	20241203	53400	41.95	20240110	80900	-6.30	20241203	53400	41.95	20240110	0.03	N	071050	5000	2786 억	22975537	N	N	104	N	N
102	20241212	120606	55	30.00	KOSPI200			N	N	N	Y	40	N	75600	600	2	0.80	2383372200	31518	48.18	75500	76300	75000	97500	52500	75000	75619.40	41.23	0	1390	76333	75666	74433	73766	72533	76000	74100	2786	22500	5000	57000	100	1	55725992	42129	6.59	0.55	12	0.06	11480.00	136785.00	80900	20241203	-6.55	53400	20240110	41.57	80900	-6.55	20241203	53400	41.57	20240110	80900	-6.55	20241203	53400	41.57	20240110	0.03	N	071050	5000	2786 억	22975537	N	N	104	N	N
103	20241212	110617	55	30.00	KOSPI200			N	N	N	Y	40	N	75400	400	2	0.53	1853091700	24500	37.45	75500	76300	75000	97500	52500	75000	75636.40	41.23	0	1474	76333	75666	74433	73766	72533	76000	74100	2786	22500	5000	57000	100	1	55725992	42017	6.57	0.55	12	0.04	11480.00	136785.00	80900	20241203	-6.80	53400	20240110	41.20	80900	-6.80	20241203	53400	41.20	20240110	80900	-6.80	20241203	53400	41.20	20240110	0.03	N	071050	5000	2786 억	22975537	N	N	104	N	N
104	20241212	100615	55	30.00	KOSPI200			N	N	N	Y	40	N	75200	200	2	0.27	1271576400	16791	25.67	75500	76300	75100	97500	52500	75000	75729.64	41.23	0	1339	76333	75666	74433	73766	72533	76000	74100	2786	22500	5000	57000	100	1	55725992	41906	6.55	0.55	12	0.03	11480.00	136785.00	80900	20241203	-7.05	53400	20240110	40.82	80900	-7.05	20241203	53400	40.82	20240110	80900	-7.05	20241203	53400	40.82	20240110	0.03	N	071050	5000	2786 억	22975537	N	N	104	N	N
105	20241212	090621	55	30.00	KOSPI200			N	N	N	Y	40	N	75900	900	2	1.20	268451500	3551	5.43	75500	76100	75300	97500	52500	75000	75598.85	41.23	0	1713	76333	75666	74433	73766	72533	76000	74100	2786	22500	5000	57000	100	1	55725992	42296	6.61	0.55	12	0.01	11480.00	136785.00	80900	20241203	-6.18	53400	20240110	42.13	80900	-6.18	20241203	53400	42.13	20240110	80900	-6.18	20241203	53400	42.13	20240110	0.03	N	071050	5000	2786 억	22975537	N	N	104	N	N
106	20241211	160615	55	30.00	KOSPI200			N	N	N	Y	40	N	75000	1000	2	1.35	4867961900	65367	69.10	73300	75100	73200	96200	51800	74000	74471.23	41.22	2200	5998	75333	74666	73933	73266	72533	74300	72900	2786	22200	5000	56240	100	1	55725992	41794	6.53	0.55	12	0.12	11480.00	136785.00	80900	20241203	-7.29	53400	20240110	40.45	80900	-7.29	20241203	53400	40.45	20240110	80900	-7.29	20241203	53400	40.45	20240110	0.03	N	071050	5000	2786 억	22970564	N	N	104	N	N
107	20241211	150452	55	30.00	KOSPI200			N	N	N	Y	40	N	74800	800	2	1.08	4222178400	56755	59.99	73300	75100	73200	96200	51800	74000	74393.06	41.22	2200	5967	75333	74666	73933	73266	72533	74300	72900	2786	22200	5000	56240	100	1	55725992	41683	6.52	0.55	12	0.10	11480.00	136785.00	80900	20241203	-7.54	53400	20240110	40.07	80900	-7.54	20241203	53400	40.07	20240110	80900	-7.54	20241203	53400	40.07	20240110	0.03	N	071050	5000	2786 억	22970564	N	N	135	N	N
108	20241211	140620	55	30.00	KOSPI200			N	N	N	Y	40	N	74800	800	2	1.08	3286852000	44251	46.78	73300	74800	73200	96200	51800	74000	74277.46	41.22	2200	6447	75333	74666	73933	73266	72533	74300	72900	2786	22200	5000	56240	100	1	55725992	41683	6.52	0.55	12	0.08	11480.00	136785.00	80900	20241203	-7.54	53400	20240110	40.07	80900	-7.54	20241203	53400	40.07	20240110	80900	-7.54	20241203	53400	40.07	20240110	0.03	N	071050	5000	2786 억	22970564	N	N	135	N	N
109	20241211	130622	55	30.00	KOSPI200			N	N	N	Y	40	N	74600	600	2	0.81	2809691600	37856	40.02	73300	74700	73200	96200	51800	74000	74220.51	41.22	2200	6430	75333	74666	73933	73266	72533	74300	72900	2786	22200	5000	56240	100	1	55725992	41572	6.50	0.55	12	0.07	11480.00	136785.00	80900	20241203	-7.79	53400	20240110	39.70	80900	-7.79	20241203	53400	39.70	20240110	80900	-7.79	20241203	53400	39.70	20240110	0.03	N	071050	5000	2786 억	22970564	N	N	135	N	N
110	20241211	120622	55	30.00	KOSPI200			N	N	N	Y	40	N	74400	400	2	0.54	2255182800	30407	32.14	73300	74700	73200	96200	51800	74000	74166.57	41.22	2200	4980	75333	74666	73933	73266	72533	74300	72900	2786	22200	5000	56240	100	1	55725992	41460	6.48	0.54	12	0.05	11480.00	136785.00	80900	20241203	-8.03	53400	20240110	39.33	80900	-8.03	20241203	53400	39.33	20240110	80900	-8.03	20241203	53400	39.33	20240110	0.03	N	071050	5000	2786 억	22970564	N	N	135	N	N
111	20241211	110619	55	30.00	KOSPI200			N	N	N	Y	40	N	74600	600	2	0.81	1841523300	24837	26.25	73300	74700	73200	96200	51800	74000	74144.35	41.22	2200	5629	75333	74666	73933	73266	72533	74300	72900	2786	22200	5000	56240	100	1	55725992	41572	6.50	0.55	12	0.04	11480.00	136785.00	80900	20241203	-7.79	53400	20240110	39.70	80900	-7.79	20241203	53400	39.70	20240110	80900	-7.79	20241203	53400	39.70	20240110	0.03	N	071050	5000	2786 억	22970564	N	N	135	N	N
112	20241211	100621	55	30.00	KOSPI200			N	N	N	Y	40	N	74500	500	2	0.68	1343487200	18152	19.19	73300	74700	73200	96200	51800	74000	74013.18	41.22	2200	6472	75333	74666	73933	73266	72533	74300	72900	2786	22200	5000	56240	100	1	55725992	41516	6.49	0.54	12	0.03	11480.00	136785.00	80900	20241203	-7.91	53400	20240110	39.51	80900	-7.91	20241203	53400	39.51	20240110	80900	-7.91	20241203	53400	39.51	20240110	0.03	N	071050	5000	2786 억	22970564	N	N	135	N	N
113	20241211	090624	55	30.00	KOSPI200			N	N	N	Y	40	N	74200	200	2	0.27	465296100	6310	6.67	73300	74700	73200	96200	51800	74000	73739.48	41.22	2200	2375	75333	74666	73933	73266	72533	74300	72900	2786	22200	5000	56240	100	1	55725992	41349	6.46	0.54	12	0.01	11480.00	136785.00	80900	20241203	-8.28	53400	20240110	38.95	80900	-8.28	20241203	53400	38.95	20240110	80900	-8.28	20241203	53400	38.95	20240110	0.03	N	071050	5000	2786 억	22970564	N	N	135	N	N
114	20241210	160616	55	30.00	KOSPI200			N	N	N	Y	40	N	74000	700	2	0.95	6982623500	94543	54.97	74400	74600	73200	95200	51400	73300	73856.54	41.23	-4070	-10193	77566	75432	74266	72132	70966	74850	71550	2786	21900	5000	55700	100	1	55725992	41237	6.45	0.54	12	0.17	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	80900	-8.53	20241203	53400	38.58	20240110	80900	-8.53	20241203	53400	38.58	20240110	0.03	N	071050	5000	2786 억	22977746	N	N	135	N	N
115	20241210	150618	55	30.00	KOSPI200			N	N	N	Y	40	N	73900	600	2	0.82	5882784400	79680	46.33	74400	74600	73200	95200	51400	73300	73830.13	41.23	-4070	-10001	77566	75432	74266	72132	70966	74850	71550	2786	21900	5000	55700	100	1	55725992	41182	6.44	0.54	12	0.14	11480.00	136785.00	80900	20241203	-8.65	53400	20240110	38.39	80900	-8.65	20241203	53400	38.39	20240110	80900	-8.65	20241203	53400	38.39	20240110	0.03	N	071050	5000	2786 억	22977746	N	N	93	N	N
116	20241210	140617	55	30.00	KOSPI200			N	N	N	Y	40	N	74000	700	2	0.95	5070834800	68734	39.96	74400	74600	73200	95200	51400	73300	73774.77	41.23	-4070	-8600	77566	75432	74266	72132	70966	74850	71550	2786	21900	5000	55700	100	1	55725992	41237	6.45	0.54	12	0.12	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	80900	-8.53	20241203	53400	38.58	20240110	80900	-8.53	20241203	53400	38.58	20240110	0.03	N	071050	5000	2786 억	22977746	N	N	93	N	N
117	20241210	130616	55	30.00	KOSPI200			N	N	N	Y	40	N	73600	300	2	0.41	4208851000	57061	33.18	74400	74600	73200	95200	51400	73300	73760.55	41.23	-4070	-6268	77566	75432	74266	72132	70966	74850	71550	2786	21900	5000	55700	100	1	55725992	41014	6.41	0.54	12	0.10	11480.00	136785.00	80900	20241203	-9.02	53400	20240110	37.83	80900	-9.02	20241203	53400	37.83	20240110	80900	-9.02	20241203	53400	37.83	20240110	0.03	N	071050	5000	2786 억	22977746	N	N	93	N	N
118	20241210	120616	55	30.00	KOSPI200			N	N	N	Y	40	N	73500	200	2	0.27	3079704800	41676	24.23	74400	74600	73300	95200	51400	73300	73896.36	41.23	-4070	-9051	77566	75432	74266	72132	70966	74850	71550	2786	21900	5000	55700	100	1	55725992	40959	6.40	0.54	12	0.07	11480.00	136785.00	80900	20241203	-9.15	53400	20240110	37.64	80900	-9.15	20241203	53400	37.64	20240110	80900	-9.15	20241203	53400	37.64	20240110	0.03	N	071050	5000	2786 억	22977746	N	N	93	N	N
119	20241210	110615	55	30.00	KOSPI200			N	N	N	Y	40	N	73600	300	2	0.41	2426685800	32810	19.08	74400	74600	73300	95200	51400	73300	73961.77	41.23	-4070	-7744	77566	75432	74266	72132	70966	74850	71550	2786	21900	5000	55700	100	1	55725992	41014	6.41	0.54	12	0.06	11480.00	136785.00	80900	20241203	-9.02	53400	20240110	37.83	80900	-9.02	20241203	53400	37.83	20240110	80900	-9.02	20241203	53400	37.83	20240110	0.03	N	071050	5000	2786 억	22977746	N	N	93	N	N
120	20241210	100616	55	30.00	KOSPI200			N	N	N	Y	40	N	74200	900	2	1.23	1560639200	21076	12.25	74400	74600	73300	95200	51400	73300	74048.17	41.23	-4070	-3932	77566	75432	74266	72132	70966	74850	71550	2786	21900	5000	55700	100	1	55725992	41349	6.46	0.54	12	0.04	11480.00	136785.00	80900	20241203	-8.28	53400	20240110	38.95	80900	-8.28	20241203	53400	38.95	20240110	80900	-8.28	20241203	53400	38.95	20240110	0.03	N	071050	5000	2786 억	22977746	N	N	93	N	N
121	20241210	090620	55	30.00	KOSPI200			N	N	N	Y	40	N	74000	700	2	0.95	458441500	6186	3.60	74400	74600	73300	95200	51400	73300	74109.52	41.23	-4070	-1434	77566	75432	74266	72132	70966	74850	71550	2786	21900	5000	55700	100	1	55725992	41237	6.45	0.54	12	0.01	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	80900	-8.53	20241203	53400	38.58	20240110	80900	-8.53	20241203	53400	38.58	20240110	0.03	N	071050	5000	2786 억	22977746	N	N	93	N	N
122	20241209	160614	55	30.00	KOSPI200			N	N	N	Y	40	N	73300	-3100	5	-4.06	12749717000	171968	152.96	76300	76400	73100	99300	53500	76400	74140.20	41.21	-5610	26493	79533	77966	76433	74866	73333	77200	74100	2786	22900	5000	58060	100	1	55725992	40847	6.39	0.54	12	0.31	11480.00	136785.00	80900	20241203	-9.39	53400	20240110	37.27	80900	-9.39	20241203	53400	37.27	20240110	80900	-9.39	20241203	53400	37.27	20240110	0.03	N	071050	5000	2786 억	22962684	N	N	93	N	N
123	20241209	150616	55	30.00	KOSPI200			N	N	N	Y	40	N	73400	-3000	5	-3.93	11278173200	151891	135.10	76300	76400	73100	99300	53500	76400	74251.75	41.21	-5610	29908	79533	77966	76433	74866	73333	77200	74100	2786	22900	5000	58060	100	1	55725992	40903	6.39	0.54	12	0.27	11480.00	136785.00	80900	20241203	-9.27	53400	20240110	37.45	80900	-9.27	20241203	53400	37.45	20240110	80900	-9.27	20241203	53400	37.45	20240110	0.03	N	071050	5000	2786 억	22962684	N	N	714	N	N
124	20241209	140616	55	30.00	KOSPI200			N	N	N	Y	40	N	73400	-3000	5	-3.93	9577292500	128724	114.50	76300	76400	73100	99300	53500	76400	74401.76	41.21	-5610	31030	79533	77966	76433	74866	73333	77200	74100	2786	22900	5000	58060	100	1	55725992	40903	6.39	0.54	12	0.23	11480.00	136785.00	80900	20241203	-9.27	53400	20240110	37.45	80900	-9.27	20241203	53400	37.45	20240110	80900	-9.27	20241203	53400	37.45	20240110	0.03	N	071050	5000	2786 억	22962684	N	N	714	N	N
125	20241209	130617	55	30.00	KOSPI200			N	N	N	Y	40	N	73500	-2900	5	-3.80	8527622400	114411	101.77	76300	76400	73500	99300	53500	76400	74534.99	41.21	-5610	29077	79533	77966	76433	74866	73333	77200	74100	2786	22900	5000	58060	100	1	55725992	40959	6.40	0.54	12	0.21	11480.00	136785.00	80900	20241203	-9.15	53400	20240110	37.64	80900	-9.15	20241203	53400	37.64	20240110	80900	-9.15	20241203	53400	37.64	20240110	0.03	N	071050	5000	2786 억	22962684	N	N	714	N	N
126	20241209	120614	55	30.00	KOSPI200			N	N	N	Y	40	N	74000	-2400	5	-3.14	7752972300	103931	92.44	76300	76400	73700	99300	53500	76400	74597.30	41.21	-5610	30617	79533	77966	76433	74866	73333	77200	74100	2786	22900	5000	58060	100	1	55725992	41237	6.45	0.54	12	0.19	11480.00	136785.00	80900	20241203	-8.53	53400	20240110	38.58	80900	-8.53	20241203	53400	38.58	20240110	80900	-8.53	20241203	53400	38.58	20240110	0.03	N	071050	5000	2786 억	22962684	N	N	714	N	N
127	20241209	110616	55	30.00	KOSPI200			N	N	N	Y	40	N	74400	-2000	5	-2.62	6501073500	87068	77.45	76300	76400	73700	99300	53500	76400	74666.62	41.21	-5610	24372	79533	77966	76433	74866	73333	77200	74100	2786	22900	5000	58060	100	1	55725992	41460	6.48	0.54	12	0.16	11480.00	136785.00	80900	20241203	-8.03	53400	20240110	39.33	80900	-8.03	20241203	53400	39.33	20240110	80900	-8.03	20241203	53400	39.33	20240110	0.03	N	071050	5000	2786 억	22962684	N	N	714	N	N
128	20241209	100614	55	30.00	KOSPI200			N	N	N	Y	40	N	74600	-1800	5	-2.36	5763069200	77170	68.64	76300	76400	73700	99300	53500	76400	74680.18	41.21	-5610	22339	79533	77966	76433	74866	73333	77200	74100	2786	22900	5000	58060	100	1	55725992	41572	6.50	0.55	12	0.14	11480.00	136785.00	80900	20241203	-7.79	53400	20240110	39.70	80900	-7.79	20241203	53400	39.70	20240110	80900	-7.79	20241203	53400	39.70	20240110	0.03	N	071050	5000	2786 억	22962684	N	N	714	N	N
129	20241209	090611	55	30.00	KOSPI200			N	N	N	Y	40	N	74600	-1800	5	-2.36	878508400	11710	10.42	76300	76400	74200	99300	53500	76400	75022.07	41.21	-5610	1384	79533	77966	76433	74866	73333	77200	74100	2786	22900	5000	58060	100	1	55725992	41572	6.50	0.55	12	0.02	11480.00	136785.00	80900	20241203	-7.79	53400	20240110	39.70	80900	-7.79	20241203	53400	39.70	20240110	80900	-7.79	20241203	53400	39.70	20240110	0.03	N	071050	5000	2786 억	22962684	N	N	714	N	N
130	20241206	160609	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76400	-400	5	-0.52	8571293800	112367	95.20	77500	78000	74900	99800	53800	76800	76279.45	41.13	0	7174	78533	77666	76833	75966	75133	77250	75550	2786	23000	5000	58360	100	1	55725992	42575	6.66	0.56	12	0.20	11480.00	136785.00	80900	20241203	-5.56	53400	20240110	43.07	80900	-5.56	20241203	53400	43.07	20240110	80900	-5.56	20241203	53400	43.07	20240110	0.03	N	071050	5000	2786 억	22920893	N	N	714	N	N
131	20241206	150612	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76400	-400	5	-0.52	7861917000	103083	87.33	77500	78000	74900	99800	53800	76800	76267.83	41.13	0	7268	78533	77666	76833	75966	75133	77250	75550	2786	23000	5000	58360	100	1	55725992	42575	6.66	0.56	12	0.18	11480.00	136785.00	80900	20241203	-5.56	53400	20240110	43.07	80900	-5.56	20241203	53400	43.07	20240110	80900	-5.56	20241203	53400	43.07	20240110	0.03	N	071050	5000	2786 억	22920893	N	N	859	N	N
132	20241206	140611	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76100	-700	5	-0.91	6354503400	83329	70.60	77500	78000	74900	99800	53800	76800	76258.01	41.13	0	8680	78533	77666	76833	75966	75133	77250	75550	2786	23000	5000	58360	100	1	55725992	42407	6.63	0.56	12	0.15	11480.00	136785.00	80900	20241203	-5.93	53400	20240110	42.51	80900	-5.93	20241203	53400	42.51	20240110	80900	-5.93	20241203	53400	42.51	20240110	0.03	N	071050	5000	2786 억	22920893	N	N	859	N	N
133	20241206	130611	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75600	-1200	5	-1.56	5571946400	73024	61.87	77500	78000	74900	99800	53800	76800	76302.95	41.13	0	6659	78533	77666	76833	75966	75133	77250	75550	2786	23000	5000	58360	100	1	55725992	42129	6.59	0.55	12	0.13	11480.00	136785.00	80900	20241203	-6.55	53400	20240110	41.57	80900	-6.55	20241203	53400	41.57	20240110	80900	-6.55	20241203	53400	41.57	20240110	0.03	N	071050	5000	2786 억	22920893	N	N	859	N	N
134	20241206	120608	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75700	-1100	5	-1.43	4990315500	65340	55.36	77500	78000	74900	99800	53800	76800	76374.59	41.13	0	5376	78533	77666	76833	75966	75133	77250	75550	2786	23000	5000	58360	100	1	55725992	42185	6.59	0.55	12	0.12	11480.00	136785.00	80900	20241203	-6.43	53400	20240110	41.76	80900	-6.43	20241203	53400	41.76	20240110	80900	-6.43	20241203	53400	41.76	20240110	0.03	N	071050	5000	2786 억	22920893	N	N	859	N	N
135	20241206	110610	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75500	-1300	5	-1.69	4210631900	55067	46.65	77500	78000	74900	99800	53800	76800	76463.80	41.13	0	5117	78533	77666	76833	75966	75133	77250	75550	2786	23000	5000	58360	100	1	55725992	42073	6.58	0.55	12	0.10	11480.00	136785.00	80900	20241203	-6.67	53400	20240110	41.39	80900	-6.67	20241203	53400	41.39	20240110	80900	-6.67	20241203	53400	41.39	20240110	0.03	N	071050	5000	2786 억	22920893	N	N	859	N	N
136	20241206	100606	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76700	-100	5	-0.13	1907429600	24677	20.91	77500	78000	76500	99800	53800	76800	77295.85	41.13	0	1453	78533	77666	76833	75966	75133	77250	75550	2786	23000	5000	58360	100	1	55725992	42742	6.68	0.56	12	0.04	11480.00	136785.00	80900	20241203	-5.19	53400	20240110	43.63	80900	-5.19	20241203	53400	43.63	20240110	80900	-5.19	20241203	53400	43.63	20240110	0.03	N	071050	5000	2786 억	22920893	N	N	859	N	N
137	20241206	090610	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77600	800	2	1.04	173211000	2241	1.90	77500	77600	76700	99800	53800	76800	77291.83	41.13	0	294	78533	77666	76833	75966	75133	77250	75550	2786	23000	5000	58360	100	1	55725992	43243	6.76	0.57	12	0.00	11480.00	136785.00	80900	20241203	-4.08	53400	20240110	45.32	80900	-4.08	20241203	53400	45.32	20240110	80900	-4.08	20241203	53400	45.32	20240110	0.03	N	071050	5000	2786 억	22920893	N	N	859	N	N
138	20241205	160600	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76800	-1300	5	-1.66	9074023800	118027	63.78	77400	77700	76000	101500	54700	78100	76880.50	41.13	-5500	2871	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42798	6.69	0.56	12	0.21	11480.00	136785.00	80900	20241203	-5.07	53400	20240110	43.82	80900	-5.07	20241203	53400	43.82	20240110	80900	-5.07	20241203	53400	43.82	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	859	N	N
139	20241205	150603	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76700	-1400	5	-1.79	7854845400	102150	55.20	77400	77700	76000	101500	54700	78100	76894.72	41.13	-5500	-2538	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42742	6.68	0.56	12	0.18	11480.00	136785.00	80900	20241203	-5.19	53400	20240110	43.63	80900	-5.19	20241203	53400	43.63	20240110	80900	-5.19	20241203	53400	43.63	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
140	20241205	140556	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77000	-1100	5	-1.41	6307225300	81999	44.31	77400	77700	76000	101500	54700	78100	76917.73	41.13	-5500	-5686	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42909	6.71	0.56	12	0.15	11480.00	136785.00	80900	20241203	-4.82	53400	20240110	44.19	80900	-4.82	20241203	53400	44.19	20240110	80900	-4.82	20241203	53400	44.19	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
141	20241205	130601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-1000	5	-1.28	4732576900	61515	33.24	77400	77700	76000	101500	54700	78100	76932.93	41.13	-5500	-7724	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42965	6.72	0.56	12	0.11	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
142	20241205	120601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77000	-1100	5	-1.41	4048037600	52629	28.44	77400	77700	76000	101500	54700	78100	76915.56	41.13	-5500	-5683	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42909	6.71	0.56	12	0.09	11480.00	136785.00	80900	20241203	-4.82	53400	20240110	44.19	80900	-4.82	20241203	53400	44.19	20240110	80900	-4.82	20241203	53400	44.19	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
143	20241205	110600	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-1000	5	-1.28	3259660600	42400	22.91	77400	77700	76000	101500	54700	78100	76877.61	41.13	-5500	-1974	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42965	6.72	0.56	12	0.08	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
144	20241205	100558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76900	-1200	5	-1.54	1922146000	25089	13.56	77400	77600	76000	101500	54700	78100	76610.66	41.13	-5500	201	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42853	6.70	0.56	12	0.05	11480.00	136785.00	80900	20241203	-4.94	53400	20240110	44.01	80900	-4.94	20241203	53400	44.01	20240110	80900	-4.94	20241203	53400	44.01	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
145	20241205	090602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77200	-900	5	-1.15	172795400	2235	1.21	77400	77600	77100	101500	54700	78100	77298.68	41.13	-5500	-365	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	43020	6.72	0.56	12	0.00	11480.00	136785.00	80900	20241203	-4.57	53400	20240110	44.57	80900	-4.57	20241203	53400	44.57	20240110	80900	-4.57	20241203	53400	44.57	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
146	20241204	160551	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	-2700	5	-3.34	14412759300	184959	68.21	79500	79500	76800	105000	56600	80800	77924.04	41.21	0	-34378	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43522	6.80	0.57	12	0.33	11480.00	136785.00	80900	20241203	-3.46	53400	20240110	46.25	80900	-3.46	20241203	53400	46.25	20240110	80900	-3.46	20241203	53400	46.25	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	2873	N	N
147	20241204	150552	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78400	-2400	5	-2.97	12115133500	155589	57.38	79500	79500	76800	105000	56600	80800	77866.26	41.21	0	-32167	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43689	6.83	0.57	12	0.28	11480.00	136785.00	80900	20241203	-3.09	53400	20240110	46.82	80900	-3.09	20241203	53400	46.82	20240110	80900	-3.09	20241203	53400	46.82	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
148	20241204	140551	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77600	-3200	5	-3.96	9536541400	122629	45.22	79500	79500	76800	105000	56600	80800	77767.42	41.21	0	-25595	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43243	6.76	0.57	12	0.22	11480.00	136785.00	80900	20241203	-4.08	53400	20240110	45.32	80900	-4.08	20241203	53400	45.32	20240110	80900	-4.08	20241203	53400	45.32	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
149	20241204	130548	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77600	-3200	5	-3.96	8131238200	104487	38.53	79500	79500	76800	105000	56600	80800	77820.57	41.21	0	-19451	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43243	6.76	0.57	12	0.19	11480.00	136785.00	80900	20241203	-4.08	53400	20240110	45.32	80900	-4.08	20241203	53400	45.32	20240110	80900	-4.08	20241203	53400	45.32	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
150	20241204	120547	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77300	-3500	5	-4.33	7436841100	95519	35.23	79500	79500	76800	105000	56600	80800	77857.19	41.21	0	-15848	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43076	6.73	0.57	12	0.17	11480.00	136785.00	80900	20241203	-4.45	53400	20240110	44.76	80900	-4.45	20241203	53400	44.76	20240110	80900	-4.45	20241203	53400	44.76	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
151	20241204	110541	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-3700	5	-4.58	6631899500	85117	31.39	79500	79500	76800	105000	56600	80800	77915.10	41.21	0	-13234	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	42965	6.72	0.56	12	0.15	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
152	20241204	100545	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-3700	5	-4.58	4879656400	62418	23.02	79500	79500	76800	105000	56600	80800	78177.07	41.21	0	-4417	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	42965	6.72	0.56	12	0.11	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
153	20241204	090551	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79200	-1600	5	-1.98	1100743200	13878	5.12	79500	79500	78700	105000	56600	80800	79315.69	41.21	0	4190	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	44135	6.90	0.58	12	0.02	11480.00	136785.00	80900	20241203	-2.10	53400	20240110	48.31	80900	-2.10	20241203	53400	48.31	20240110	80900	-2.10	20241203	53400	48.31	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
154	20241203	160617	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	80800	4300	2	5.62	21559197600	271091	255.10	77300	80900	76500	99400	53600	76500	79527.06	41.08	0	61681	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	45027	7.04	0.59	12	0.49	11480.00	136785.00	80900	20241203	-0.12	53400	20240110	51.31	80900	-0.12	20241203	53400	51.31	20240110	80900	-0.12	20241203	53400	51.31	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	4707	N	N
155	20241203	150637	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	80600	4100	2	5.36	19194876200	241813	227.55	77300	80900	76500	99400	53600	76500	79379.16	41.08	0	50506	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	44915	7.02	0.59	12	0.43	11480.00	136785.00	80900	20241203	-0.37	53400	20240110	50.94	80900	-0.37	20241203	53400	50.94	20240110	80900	-0.37	20241203	53400	50.94	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
156	20241203	140623	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	80500	4000	2	5.23	17206459800	217116	204.31	77300	80900	76500	99400	53600	76500	79250.24	41.08	0	50982	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	44859	7.01	0.59	12	0.39	11480.00	136785.00	80900	20241203	-0.49	53400	20240110	50.75	80900	-0.49	20241203	53400	50.75	20240110	80900	-0.49	20241203	53400	50.75	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
157	20241203	130626	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	80800	4300	2	5.62	14664244800	185508	174.57	77300	80900	76500	99400	53600	76500	79049.30	41.08	0	50553	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	45027	7.04	0.59	12	0.33	11480.00	136785.00	80900	20241203	-0.12	53400	20240110	51.31	80900	-0.12	20241203	53400	51.31	20240110	80900	-0.12	20241203	53400	51.31	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
158	20241203	120637	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79300	2800	2	3.66	9330388000	118909	111.90	77300	79400	76500	99400	53600	76500	78466.84	41.08	0	36966	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	44191	6.91	0.58	12	0.21	11480.00	136785.00	79900	20241025	-0.75	53400	20240110	48.50	79900	-0.75	20241025	53400	48.50	20240110	79900	-0.75	20241025	53400	48.50	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
159	20241203	110620	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79000	2500	2	3.27	6933127000	88645	83.42	77300	79200	76500	99400	53600	76500	78212.52	41.08	0	26375	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	44024	6.88	0.58	12	0.16	11480.00	136785.00	79900	20241025	-1.13	53400	20240110	47.94	79900	-1.13	20241025	53400	47.94	20240110	79900	-1.13	20241025	53400	47.94	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
160	20241203	100609	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78700	2200	2	2.88	4210075700	54165	50.97	77300	78700	76500	99400	53600	76500	77727.16	41.08	0	16718	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	43856	6.86	0.58	12	0.10	11480.00	136785.00	79900	20241025	-1.50	53400	20240110	47.38	79900	-1.50	20241025	53400	47.38	20240110	79900	-1.50	20241025	53400	47.38	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
161	20241203	090607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	1600	2	2.09	1394287100	17969	16.91	77300	78100	76500	99400	53600	76500	77594.82	41.08	0	7866	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	43522	6.80	0.57	12	0.03	11480.00	136785.00	79900	20241025	-2.25	53400	20240110	46.25	79900	-2.25	20241025	53400	46.25	20240110	79900	-2.25	20241025	53400	46.25	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
162	20241202	160552	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76500	1800	2	2.41	8014106100	106252	115.70	76000	76500	74600	97100	52300	74700	75423.74	41.12	0	6460	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	42630	6.66	0.56	12	0.19	11480.00	136785.00	79900	20241025	-4.26	53400	20240110	43.26	79900	-4.26	20241025	53400	43.26	20240110	79900	-4.26	20241025	53400	43.26	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	332	N	N
163	20241202	150635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75900	1200	2	1.61	6769077600	89948	97.95	76000	76100	74600	97100	52300	74700	75255.45	41.12	0	6943	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	42296	6.61	0.55	12	0.16	11480.00	136785.00	79900	20241025	-5.01	53400	20240110	42.13	79900	-5.01	20241025	53400	42.13	20240110	79900	-5.01	20241025	53400	42.13	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
164	20241202	140621	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75600	900	2	1.20	5144606500	68512	74.60	76000	76000	74600	97100	52300	74700	75090.59	41.12	0	5298	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	42129	6.59	0.55	12	0.12	11480.00	136785.00	79900	20241025	-5.38	53400	20240110	41.57	79900	-5.38	20241025	53400	41.57	20240110	79900	-5.38	20241025	53400	41.57	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
165	20241202	130602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74800	100	2	0.13	3872654600	51597	56.19	76000	76000	74600	97100	52300	74700	75055.81	41.12	0	2986	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41683	6.52	0.55	12	0.09	11480.00	136785.00	79900	20241025	-6.38	53400	20240110	40.07	79900	-6.38	20241025	53400	40.07	20240110	79900	-6.38	20241025	53400	40.07	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
166	20241202	120624	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74700	0	3	0.00	3276900700	43643	47.52	76000	76000	74600	97100	52300	74700	75084.22	41.12	0	2198	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41627	6.51	0.55	12	0.08	11480.00	136785.00	79900	20241025	-6.51	53400	20240110	39.89	79900	-6.51	20241025	53400	39.89	20240110	79900	-6.51	20241025	53400	39.89	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
167	20241202	110546	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75000	300	2	0.40	2430876000	32375	35.25	76000	76000	74600	97100	52300	74700	75084.97	41.12	0	1561	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41794	6.53	0.55	12	0.06	11480.00	136785.00	79900	20241025	-6.13	53400	20240110	40.45	79900	-6.13	20241025	53400	40.45	20240110	79900	-6.13	20241025	53400	40.45	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
168	20241202	100553	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74900	200	2	0.27	1514571500	20153	21.95	76000	76000	74600	97100	52300	74700	75153.65	41.12	0	253	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41739	6.52	0.55	12	0.04	11480.00	136785.00	79900	20241025	-6.26	53400	20240110	40.26	79900	-6.26	20241025	53400	40.26	20240110	79900	-6.26	20241025	53400	40.26	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
169	20241202	090550	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75200	500	2	0.67	321989500	4255	4.63	76000	76000	75100	97100	52300	74700	75673.21	41.12	0	768	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41906	6.55	0.55	12	0.01	11480.00	136785.00	79900	20241025	-5.88	53400	20240110	40.82	79900	-5.88	20241025	53400	40.82	20240110	79900	-5.88	20241025	53400	40.82	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History