KissMeData/180640/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	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	160947	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.87	-2776	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14603238	N	N	111	N	N
3	20241231	150933	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.87	-2776	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14603238	N	N	111	N	N
4	20241231	140946	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.87	-2776	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14603238	N	N	111	N	N
5	20241231	130947	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.87	-2776	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14603238	N	N	111	N	N
6	20241231	120945	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.87	-2776	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14603238	N	N	111	N	N
7	20241231	110945	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.87	-2776	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14603238	N	N	111	N	N
8	20241231	100939	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.87	-2776	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14603238	N	N	111	N	N
9	20241231	090943	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.87	-2776	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14603238	N	N	111	N	N
10	20241230	160941	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	2310860100	30444	115.82	75800	77500	74600	96700	52100	74400	75905.42	21.88	0	-977	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.05	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14606014	N	N	111	N	N
11	20241230	150944	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75400	1000	2	1.34	1806632200	23756	90.38	75800	77500	74600	96700	52100	74400	76049.51	21.88	0	422	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50339	13.17	1.84	12	0.04	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14606014	N	N	128	N	N
12	20241230	140944	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75500	1100	2	1.48	1515355700	19900	75.71	75800	77500	74600	96700	52100	74400	76148.53	21.88	0	1648	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50406	13.19	1.84	12	0.03	5723.00	41030.00	94900	20241017	-20.44	54500	20240419	38.53	94900	-20.44	20241017	54500	38.53	20240419	94900	-20.44	20241017	54500	38.53	20240419	0.03	N	180640	2500	1669 억	14606014	N	N	128	N	N
13	20241230	130945	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75600	1200	2	1.61	1418507900	18616	70.82	75800	77500	74600	96700	52100	74400	76198.32	21.88	0	1431	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50472	13.21	1.84	12	0.03	5723.00	41030.00	94900	20241017	-20.34	54500	20240419	38.72	94900	-20.34	20241017	54500	38.72	20240419	94900	-20.34	20241017	54500	38.72	20240419	0.03	N	180640	2500	1669 억	14606014	N	N	128	N	N
14	20241230	120941	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75800	1400	2	1.88	1260643400	16533	62.90	75800	77500	74600	96700	52100	74400	76250.13	21.88	0	802	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50606	13.24	1.85	12	0.02	5723.00	41030.00	94900	20241017	-20.13	54500	20240419	39.08	94900	-20.13	20241017	54500	39.08	20240419	94900	-20.13	20241017	54500	39.08	20240419	0.03	N	180640	2500	1669 억	14606014	N	N	128	N	N
15	20241230	110943	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75900	1500	2	2.02	1092707800	14315	54.46	75800	77500	74600	96700	52100	74400	76333.06	21.88	0	811	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50673	13.26	1.85	12	0.02	5723.00	41030.00	94900	20241017	-20.02	54500	20240419	39.27	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	54500	39.27	20240419	0.03	N	180640	2500	1669 억	14606014	N	N	128	N	N
16	20241230	100942	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75900	1500	2	2.02	789898700	10354	39.39	75800	77500	74600	96700	52100	74400	76289.23	21.88	0	1064	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50673	13.26	1.85	12	0.02	5723.00	41030.00	94900	20241017	-20.02	54500	20240419	39.27	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	54500	39.27	20240419	0.03	N	180640	2500	1669 억	14606014	N	N	128	N	N
17	20241230	090944	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	75500	1100	2	1.48	138130300	1832	6.97	75800	75800	74600	96700	52100	74400	75398.64	21.88	0	320	75866	75132	74666	73932	73466	75500	74300	1669	22300	2500	52080	100	1	66762279	50406	13.19	1.84	12	0.00	5723.00	41030.00	94900	20241017	-20.44	54500	20240419	38.53	94900	-20.44	20241017	54500	38.53	20240419	94900	-20.44	20241017	54500	38.53	20240419	0.03	N	180640	2500	1669 억	14606014	N	N	128	N	N
18	20241227	160939	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	-600	5	-0.80	1961087300	26266	103.99	74300	75400	74200	97500	52500	75000	74662.62	21.87	0	6310	76133	75566	74933	74366	73733	75600	74400	1669	22500	2500	52500	100	1	66762279	49671	13.00	1.81	12	0.04	5723.00	41030.00	94900	20241017	-21.60	54500	20240419	36.51	94900	-21.60	20241017	54500	36.51	20240419	94900	-21.60	20241017	54500	36.51	20240419	0.03	N	180640	2500	1669 억	14600702	N	N	128	N	N
19	20241227	150938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	-400	5	-0.53	1722822700	23065	91.31	74300	75400	74200	97500	52500	75000	74694.24	21.87	0	7105	76133	75566	74933	74366	73733	75600	74400	1669	22500	2500	52500	100	1	66762279	49805	13.04	1.82	12	0.03	5723.00	41030.00	94900	20241017	-21.39	54500	20240419	36.88	94900	-21.39	20241017	54500	36.88	20240419	94900	-21.39	20241017	54500	36.88	20240419	0.03	N	180640	2500	1669 억	14600702	N	N	38	N	N
20	20241227	140940	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	-600	5	-0.80	1457699400	19513	77.25	74300	75400	74200	97500	52500	75000	74704.01	21.87	0	6443	76133	75566	74933	74366	73733	75600	74400	1669	22500	2500	52500	100	1	66762279	49671	13.00	1.81	12	0.03	5723.00	41030.00	94900	20241017	-21.60	54500	20240419	36.51	94900	-21.60	20241017	54500	36.51	20240419	94900	-21.60	20241017	54500	36.51	20240419	0.03	N	180640	2500	1669 억	14600702	N	N	38	N	N
21	20241227	130939	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	-400	5	-0.53	1150903500	15409	61.00	74300	75400	74200	97500	52500	75000	74690.34	21.87	0	4660	76133	75566	74933	74366	73733	75600	74400	1669	22500	2500	52500	100	1	66762279	49805	13.04	1.82	12	0.02	5723.00	41030.00	94900	20241017	-21.39	54500	20240419	36.88	94900	-21.39	20241017	54500	36.88	20240419	94900	-21.39	20241017	54500	36.88	20240419	0.03	N	180640	2500	1669 억	14600702	N	N	38	N	N
22	20241227	120940	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	-400	5	-0.53	987427600	13221	52.34	74300	75400	74200	97500	52500	75000	74686.30	21.87	0	3739	76133	75566	74933	74366	73733	75600	74400	1669	22500	2500	52500	100	1	66762279	49805	13.04	1.82	12	0.02	5723.00	41030.00	94900	20241017	-21.39	54500	20240419	36.88	94900	-21.39	20241017	54500	36.88	20240419	94900	-21.39	20241017	54500	36.88	20240419	0.03	N	180640	2500	1669 억	14600702	N	N	38	N	N
23	20241227	110938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-300	5	-0.40	899707300	12048	47.70	74300	75400	74200	97500	52500	75000	74676.90	21.87	0	3462	76133	75566	74933	74366	73733	75600	74400	1669	22500	2500	52500	100	1	66762279	49871	13.05	1.82	12	0.02	5723.00	41030.00	94900	20241017	-21.29	54500	20240419	37.06	94900	-21.29	20241017	54500	37.06	20240419	94900	-21.29	20241017	54500	37.06	20240419	0.03	N	180640	2500	1669 억	14600702	N	N	38	N	N
24	20241227	100936	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	300	2	0.40	390921400	5231	20.71	74300	75400	74200	97500	52500	75000	74731.68	21.87	0	2064	76133	75566	74933	74366	73733	75600	74400	1669	22500	2500	52500	100	1	66762279	50272	13.16	1.84	12	0.01	5723.00	41030.00	94900	20241017	-20.65	54500	20240419	38.17	94900	-20.65	20241017	54500	38.17	20240419	94900	-20.65	20241017	54500	38.17	20240419	0.03	N	180640	2500	1669 억	14600702	N	N	38	N	N
25	20241227	090941	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-300	5	-0.40	98458500	1323	5.24	74300	75000	74200	97500	52500	75000	74420.63	21.87	0	668	76133	75566	74933	74366	73733	75600	74400	1669	22500	2500	52500	100	1	66762279	49871	13.05	1.82	12	0.00	5723.00	41030.00	94900	20241017	-21.29	54500	20240419	37.06	94900	-21.29	20241017	54500	37.06	20240419	94900	-21.29	20241017	54500	37.06	20240419	0.03	N	180640	2500	1669 억	14600702	N	N	38	N	N
26	20241226	160932	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-700	5	-0.92	1889834500	25253	87.07	75000	75500	74300	98400	53000	75700	74836.00	21.89	0	-4238	76966	76332	75066	74432	73166	76650	74750	1669	22700	2500	52990	100	1	66762279	50072	13.11	1.83	12	0.04	5723.00	41030.00	94900	20241017	-20.97	54500	20240419	37.61	94900	-20.97	20241017	54500	37.61	20240419	94900	-20.97	20241017	54500	37.61	20240419	0.03	N	180640	2500	1669 억	14617088	N	N	37	N	N
27	20241226	150930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-1000	5	-1.32	1314343000	17562	60.55	75000	75500	74400	98400	53000	75700	74840.17	21.89	0	-2331	76966	76332	75066	74432	73166	76650	74750	1669	22700	2500	52990	100	1	66762279	49871	13.05	1.82	12	0.03	5723.00	41030.00	94900	20241017	-21.29	54500	20240419	37.06	94900	-21.29	20241017	54500	37.06	20240419	94900	-21.29	20241017	54500	37.06	20240419	0.03	N	180640	2500	1669 억	14617088	N	N	473	N	N
28	20241226	140930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	-1200	5	-1.59	1040958800	13905	47.94	75000	75500	74400	98400	53000	75700	74862.19	21.89	0	-1373	76966	76332	75066	74432	73166	76650	74750	1669	22700	2500	52990	100	1	66762279	49738	13.02	1.82	12	0.02	5723.00	41030.00	94900	20241017	-21.50	54500	20240419	36.70	94900	-21.50	20241017	54500	36.70	20240419	94900	-21.50	20241017	54500	36.70	20240419	0.03	N	180640	2500	1669 억	14617088	N	N	473	N	N
29	20241226	130931	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	-800	5	-1.06	754471400	10067	34.71	75000	75500	74400	98400	53000	75700	74945.01	21.89	0	-431	76966	76332	75066	74432	73166	76650	74750	1669	22700	2500	52990	100	1	66762279	50005	13.09	1.83	12	0.02	5723.00	41030.00	94900	20241017	-21.07	54500	20240419	37.43	94900	-21.07	20241017	54500	37.43	20240419	94900	-21.07	20241017	54500	37.43	20240419	0.03	N	180640	2500	1669 억	14617088	N	N	473	N	N
30	20241226	120929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	-400	5	-0.53	615552600	8218	28.34	75000	75500	74400	98400	53000	75700	74902.97	21.89	0	-864	76966	76332	75066	74432	73166	76650	74750	1669	22700	2500	52990	100	1	66762279	50272	13.16	1.84	12	0.01	5723.00	41030.00	94900	20241017	-20.65	54500	20240419	38.17	94900	-20.65	20241017	54500	38.17	20240419	94900	-20.65	20241017	54500	38.17	20240419	0.03	N	180640	2500	1669 억	14617088	N	N	473	N	N
31	20241226	110929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-1000	5	-1.32	471968600	6304	21.74	75000	75500	74400	98400	53000	75700	74868.12	21.89	0	-562	76966	76332	75066	74432	73166	76650	74750	1669	22700	2500	52990	100	1	66762279	49871	13.05	1.82	12	0.01	5723.00	41030.00	94900	20241017	-21.29	54500	20240419	37.06	94900	-21.29	20241017	54500	37.06	20240419	94900	-21.29	20241017	54500	37.06	20240419	0.03	N	180640	2500	1669 억	14617088	N	N	473	N	N
32	20241226	100931	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	-600	5	-0.79	302979700	4046	13.95	75000	75500	74400	98400	53000	75700	74883.76	21.89	0	-154	76966	76332	75066	74432	73166	76650	74750	1669	22700	2500	52990	100	1	66762279	50138	13.12	1.83	12	0.01	5723.00	41030.00	94900	20241017	-20.86	54500	20240419	37.80	94900	-20.86	20241017	54500	37.80	20240419	94900	-20.86	20241017	54500	37.80	20240419	0.03	N	180640	2500	1669 억	14617088	N	N	473	N	N
33	20241226	090931	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75400	-300	5	-0.40	27478400	366	1.26	75000	75500	74700	98400	53000	75700	75077.60	21.89	0	-5	76966	76332	75066	74432	73166	76650	74750	1669	22700	2500	52990	100	1	66762279	50339	13.17	1.84	12	0.00	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14617088	N	N	473	N	N
34	20241224	160930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75700	300	2	0.40	2171399800	28993	111.27	74600	75700	73800	98000	52800	75400	74886.55	21.90	0	-6294	77066	76232	74566	73732	72066	76650	74150	1669	22600	2500	52780	100	1	66762279	50539	13.23	1.84	12	0.04	5723.00	41030.00	94900	20241017	-20.23	54500	20240419	38.90	94900	-20.23	20241017	54500	38.90	20240419	94900	-20.23	20241017	54500	38.90	20240419	0.03	N	180640	2500	1669 억	14622708	N	N	473	N	N
35	20241224	150928	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75400	0	3	0.00	1717662600	22989	88.23	74600	75600	73800	98000	52800	75400	74716.72	21.90	0	-3772	77066	76232	74566	73732	72066	76650	74150	1669	22600	2500	52780	100	1	66762279	50339	13.17	1.84	12	0.03	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.03	N	180640	2500	1669 억	14622708	N	N	517	N	N
36	20241224	140927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	-800	5	-1.06	1152746100	15463	59.35	74600	75600	73800	98000	52800	75400	74548.67	21.90	0	-2303	77066	76232	74566	73732	72066	76650	74150	1669	22600	2500	52780	100	1	66762279	49805	13.04	1.82	12	0.02	5723.00	41030.00	94900	20241017	-21.39	54500	20240419	36.88	94900	-21.39	20241017	54500	36.88	20240419	94900	-21.39	20241017	54500	36.88	20240419	0.03	N	180640	2500	1669 억	14622708	N	N	517	N	N
37	20241224	130929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	-900	5	-1.19	963410900	12939	49.66	74600	75600	73800	98000	52800	75400	74457.91	21.90	0	-1972	77066	76232	74566	73732	72066	76650	74150	1669	22600	2500	52780	100	1	66762279	49738	13.02	1.82	12	0.02	5723.00	41030.00	94900	20241017	-21.50	54500	20240419	36.70	94900	-21.50	20241017	54500	36.70	20240419	94900	-21.50	20241017	54500	36.70	20240419	0.03	N	180640	2500	1669 억	14622708	N	N	517	N	N
38	20241224	120928	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	-1100	5	-1.46	749240100	10060	38.61	74600	75600	73800	98000	52800	75400	74477.15	21.90	0	-1724	77066	76232	74566	73732	72066	76650	74150	1669	22600	2500	52780	100	1	66762279	49604	12.98	1.81	12	0.02	5723.00	41030.00	94900	20241017	-21.71	54500	20240419	36.33	94900	-21.71	20241017	54500	36.33	20240419	94900	-21.71	20241017	54500	36.33	20240419	0.03	N	180640	2500	1669 억	14622708	N	N	517	N	N
39	20241224	110930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	-900	5	-1.19	396730800	5314	20.39	74600	75600	74200	98000	52800	75400	74657.66	21.90	0	-1308	77066	76232	74566	73732	72066	76650	74150	1669	22600	2500	52780	100	1	66762279	49738	13.02	1.82	12	0.01	5723.00	41030.00	94900	20241017	-21.50	54500	20240419	36.70	94900	-21.50	20241017	54500	36.70	20240419	94900	-21.50	20241017	54500	36.70	20240419	0.03	N	180640	2500	1669 억	14622708	N	N	517	N	N
40	20241224	100929	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-700	5	-0.93	290540500	3892	14.94	74600	75600	74200	98000	52800	75400	74650.69	21.90	0	-1519	77066	76232	74566	73732	72066	76650	74150	1669	22600	2500	52780	100	1	66762279	49871	13.05	1.82	12	0.01	5723.00	41030.00	94900	20241017	-21.29	54500	20240419	37.06	94900	-21.29	20241017	54500	37.06	20240419	94900	-21.29	20241017	54500	37.06	20240419	0.03	N	180640	2500	1669 억	14622708	N	N	517	N	N
41	20241224	090933	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	-500	5	-0.66	19343200	257	0.99	74600	75600	74600	98000	52800	75400	75265.37	21.90	0	-67	77066	76232	74566	73732	72066	76650	74150	1669	22600	2500	52780	100	1	66762279	50005	13.09	1.83	12	0.00	5723.00	41030.00	94900	20241017	-21.07	54500	20240419	37.43	94900	-21.07	20241017	54500	37.43	20240419	94900	-21.07	20241017	54500	37.43	20240419	0.03	N	180640	2500	1669 억	14622708	N	N	517	N	N
42	20241223	160921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75400	1600	2	2.17	1949105800	26055	49.96	74500	75400	72900	95900	51700	73800	74803.98	21.99	-4350	-2278	74933	74366	73833	73266	72733	74650	73550	1669	22100	2500	51660	100	1	66762279	50339	13.17	1.84	12	0.04	5723.00	41030.00	94900	20241017	-20.55	54500	20240419	38.35	94900	-20.55	20241017	54500	38.35	20240419	94900	-20.55	20241017	54500	38.35	20240419	0.04	N	180640	2500	1669 억	14678115	N	N	517	N	N
43	20241223	150926	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	1100	2	1.49	1384735600	18565	35.60	74500	75300	72900	95900	51700	73800	74588.51	21.99	-4350	-3298	74933	74366	73833	73266	72733	74650	73550	1669	22100	2500	51660	100	1	66762279	50005	13.09	1.83	12	0.03	5723.00	41030.00	94900	20241017	-21.07	54500	20240419	37.43	94900	-21.07	20241017	54500	37.43	20240419	94900	-21.07	20241017	54500	37.43	20240419	0.04	N	180640	2500	1669 억	14678115	N	N	317	N	N
44	20241223	140921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	1200	2	1.63	1105244700	14842	28.46	74500	75000	72900	95900	51700	73800	74467.37	21.99	-4350	-2398	74933	74366	73833	73266	72733	74650	73550	1669	22100	2500	51660	100	1	66762279	50072	13.11	1.83	12	0.02	5723.00	41030.00	94900	20241017	-20.97	54500	20240419	37.61	94900	-20.97	20241017	54500	37.61	20240419	94900	-20.97	20241017	54500	37.61	20240419	0.04	N	180640	2500	1669 억	14678115	N	N	317	N	N
45	20241223	130921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	600	2	0.81	840669300	11301	21.67	74500	75000	72900	95900	51700	73800	74388.93	21.99	-4350	-2231	74933	74366	73833	73266	72733	74650	73550	1669	22100	2500	51660	100	1	66762279	49671	13.00	1.81	12	0.02	5723.00	41030.00	94900	20241017	-21.60	54500	20240419	36.51	94900	-21.60	20241017	54500	36.51	20240419	94900	-21.60	20241017	54500	36.51	20240419	0.04	N	180640	2500	1669 억	14678115	N	N	317	N	N
46	20241223	120922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	900	2	1.22	717165000	9645	18.49	74500	75000	72900	95900	51700	73800	74356.14	21.99	-4350	-1610	74933	74366	73833	73266	72733	74650	73550	1669	22100	2500	51660	100	1	66762279	49871	13.05	1.82	12	0.01	5723.00	41030.00	94900	20241017	-21.29	54500	20240419	37.06	94900	-21.29	20241017	54500	37.06	20240419	94900	-21.29	20241017	54500	37.06	20240419	0.04	N	180640	2500	1669 억	14678115	N	N	317	N	N
47	20241223	110922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	900	2	1.22	535531400	7213	13.83	74500	75000	72900	95900	51700	73800	74245.31	21.99	-4350	-829	74933	74366	73833	73266	72733	74650	73550	1669	22100	2500	51660	100	1	66762279	49871	13.05	1.82	12	0.01	5723.00	41030.00	94900	20241017	-21.29	54500	20240419	37.06	94900	-21.29	20241017	54500	37.06	20240419	94900	-21.29	20241017	54500	37.06	20240419	0.04	N	180640	2500	1669 억	14678115	N	N	317	N	N
48	20241223	100916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74100	300	2	0.41	249710800	3384	6.49	74500	74500	72900	95900	51700	73800	73791.61	21.99	-4350	-941	74933	74366	73833	73266	72733	74650	73550	1669	22100	2500	51660	100	1	66762279	49471	12.95	1.81	12	0.01	5723.00	41030.00	94900	20241017	-21.92	54500	20240419	35.96	94900	-21.92	20241017	54500	35.96	20240419	94900	-21.92	20241017	54500	35.96	20240419	0.04	N	180640	2500	1669 억	14678115	N	N	317	N	N
49	20241223	090919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73900	100	2	0.14	121331800	1648	3.16	74500	74500	72900	95900	51700	73800	73623.67	21.99	-4350	-632	74933	74366	73833	73266	72733	74650	73550	1669	22100	2500	51660	100	1	66762279	49337	12.91	1.80	12	0.00	5723.00	41030.00	94900	20241017	-22.13	54500	20240419	35.60	94900	-22.13	20241017	54500	35.60	20240419	94900	-22.13	20241017	54500	35.60	20240419	0.04	N	180640	2500	1669 억	14678115	N	N	317	N	N
50	20241220	160915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-700	5	-0.94	3848407900	52130	80.16	73600	74400	73300	96800	52200	74500	73823.30	22.00	-1581	-10007	77100	75800	74700	73400	72300	75250	72850	1669	22300	2500	52150	100	1	66762279	49271	12.90	1.80	12	0.08	5723.00	41030.00	94900	20241017	-22.23	54500	20240419	35.41	94900	-22.23	20241017	54500	35.41	20240419	94900	-22.23	20241017	54500	35.41	20240419	0.04	N	180640	2500	1669 억	14688761	N	N	317	N	N
51	20241220	150919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74000	-500	5	-0.67	2823175800	38245	58.81	73600	74400	73300	96800	52200	74500	73818.17	22.00	-1581	-7584	77100	75800	74700	73400	72300	75250	72850	1669	22300	2500	52150	100	1	66762279	49404	12.93	1.80	12	0.06	5723.00	41030.00	94900	20241017	-22.02	54500	20240419	35.78	94900	-22.02	20241017	54500	35.78	20240419	94900	-22.02	20241017	54500	35.78	20240419	0.04	N	180640	2500	1669 억	14688761	N	N	1287	N	N
52	20241220	140917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-700	5	-0.94	2330123600	31577	48.56	73600	74400	73300	96800	52200	74500	73791.80	22.00	-1581	-7942	77100	75800	74700	73400	72300	75250	72850	1669	22300	2500	52150	100	1	66762279	49271	12.90	1.80	12	0.05	5723.00	41030.00	94900	20241017	-22.23	54500	20240419	35.41	94900	-22.23	20241017	54500	35.41	20240419	94900	-22.23	20241017	54500	35.41	20240419	0.04	N	180640	2500	1669 억	14688761	N	N	1287	N	N
53	20241220	130916	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-700	5	-0.94	1833816300	24846	38.21	73600	74400	73300	96800	52200	74500	73807.30	22.00	-1581	-7758	77100	75800	74700	73400	72300	75250	72850	1669	22300	2500	52150	100	1	66762279	49271	12.90	1.80	12	0.04	5723.00	41030.00	94900	20241017	-22.23	54500	20240419	35.41	94900	-22.23	20241017	54500	35.41	20240419	94900	-22.23	20241017	54500	35.41	20240419	0.04	N	180640	2500	1669 억	14688761	N	N	1287	N	N
54	20241220	120915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-700	5	-0.94	1583147600	21454	32.99	73600	74400	73300	96800	52200	74500	73792.65	22.00	-1581	-7451	77100	75800	74700	73400	72300	75250	72850	1669	22300	2500	52150	100	1	66762279	49271	12.90	1.80	12	0.03	5723.00	41030.00	94900	20241017	-22.23	54500	20240419	35.41	94900	-22.23	20241017	54500	35.41	20240419	94900	-22.23	20241017	54500	35.41	20240419	0.04	N	180640	2500	1669 억	14688761	N	N	1287	N	N
55	20241220	110915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73900	-600	5	-0.81	1367397800	18534	28.50	73600	74400	73300	96800	52200	74500	73777.80	22.00	-1581	-7113	77100	75800	74700	73400	72300	75250	72850	1669	22300	2500	52150	100	1	66762279	49337	12.91	1.80	12	0.03	5723.00	41030.00	94900	20241017	-22.13	54500	20240419	35.60	94900	-22.13	20241017	54500	35.60	20240419	94900	-22.13	20241017	54500	35.60	20240419	0.04	N	180640	2500	1669 억	14688761	N	N	1287	N	N
56	20241220	100917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	-200	5	-0.27	882753600	11962	18.39	73600	74400	73300	96800	52200	74500	73796.49	22.00	-1581	-3588	77100	75800	74700	73400	72300	75250	72850	1669	22300	2500	52150	100	1	66762279	49604	12.98	1.81	12	0.02	5723.00	41030.00	94900	20241017	-21.71	54500	20240419	36.33	94900	-21.71	20241017	54500	36.33	20240419	94900	-21.71	20241017	54500	36.33	20240419	0.04	N	180640	2500	1669 억	14688761	N	N	1287	N	N
57	20241220	090918	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	-800	5	-1.07	293367700	3979	6.12	73600	74200	73300	96800	52200	74500	73729.00	22.00	-1581	-1825	77100	75800	74700	73400	72300	75250	72850	1669	22300	2500	52150	100	1	66762279	49204	12.88	1.80	12	0.01	5723.00	41030.00	94900	20241017	-22.34	54500	20240419	35.23	94900	-22.34	20241017	54500	35.23	20240419	94900	-22.34	20241017	54500	35.23	20240419	0.04	N	180640	2500	1669 억	14688761	N	N	1287	N	N
58	20241219	160914	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	-1400	5	-1.84	4849205000	64972	163.41	75000	76000	73600	98600	53200	75900	74635.77	22.00	0	-9495	79300	77600	76400	74700	73500	77350	74450	1669	22700	2500	53130	100	1	66762279	49738	13.02	1.82	12	0.10	5723.00	41030.00	94900	20241017	-21.50	53900	20231212	38.22	94900	-21.50	20241017	54500	36.70	20240419	94900	-21.50	20241017	54500	36.70	20240419	0.04	N	180640	2500	1669 억	14686550	N	N	1287	N	N
59	20241219	150912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	-1500	5	-1.98	3445027900	46132	116.03	75000	76000	73600	98600	53200	75900	74677.62	22.00	0	-5321	79300	77600	76400	74700	73500	77350	74450	1669	22700	2500	53130	100	1	66762279	49671	13.00	1.81	12	0.07	5723.00	41030.00	94900	20241017	-21.60	53900	20231212	38.03	94900	-21.60	20241017	54500	36.51	20240419	94900	-21.60	20241017	54500	36.51	20240419	0.04	N	180640	2500	1669 억	14686550	N	N	116	N	N
60	20241219	140914	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	-1000	5	-1.32	2618650700	35048	88.15	75000	76000	73600	98600	53200	75900	74716.12	22.00	0	-2186	79300	77600	76400	74700	73500	77350	74450	1669	22700	2500	53130	100	1	66762279	50005	13.09	1.83	12	0.05	5723.00	41030.00	94900	20241017	-21.07	53900	20231212	38.96	94900	-21.07	20241017	54500	37.43	20240419	94900	-21.07	20241017	54500	37.43	20240419	0.04	N	180640	2500	1669 억	14686550	N	N	116	N	N
61	20241219	130913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-1100	5	-1.45	2426305800	32478	81.69	75000	76000	73600	98600	53200	75900	74706.13	22.00	0	-2072	79300	77600	76400	74700	73500	77350	74450	1669	22700	2500	53130	100	1	66762279	49938	13.07	1.82	12	0.05	5723.00	41030.00	94900	20241017	-21.18	53900	20231212	38.78	94900	-21.18	20241017	54500	37.25	20240419	94900	-21.18	20241017	54500	37.25	20240419	0.04	N	180640	2500	1669 억	14686550	N	N	116	N	N
62	20241219	120915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-900	5	-1.19	2226010700	29793	74.93	75000	76000	73600	98600	53200	75900	74715.90	22.00	0	-1217	79300	77600	76400	74700	73500	77350	74450	1669	22700	2500	53130	100	1	66762279	50072	13.11	1.83	12	0.04	5723.00	41030.00	94900	20241017	-20.97	53900	20231212	39.15	94900	-20.97	20241017	54500	37.61	20240419	94900	-20.97	20241017	54500	37.61	20240419	0.04	N	180640	2500	1669 억	14686550	N	N	116	N	N
63	20241219	110912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	-1100	5	-1.45	1838326500	24580	61.82	75000	76000	73600	98600	53200	75900	74789.52	22.00	0	-809	79300	77600	76400	74700	73500	77350	74450	1669	22700	2500	53130	100	1	66762279	49938	13.07	1.82	12	0.04	5723.00	41030.00	94900	20241017	-21.18	53900	20231212	38.78	94900	-21.18	20241017	54500	37.25	20240419	94900	-21.18	20241017	54500	37.25	20240419	0.04	N	180640	2500	1669 억	14686550	N	N	116	N	N
64	20241219	100904	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	-700	5	-0.92	1611659800	21557	54.22	75000	76000	73600	98600	53200	75900	74762.71	22.00	0	-1048	79300	77600	76400	74700	73500	77350	74450	1669	22700	2500	53130	100	1	66762279	50205	13.14	1.83	12	0.03	5723.00	41030.00	94900	20241017	-20.76	53900	20231212	39.52	94900	-20.76	20241017	54500	37.98	20240419	94900	-20.76	20241017	54500	37.98	20240419	0.04	N	180640	2500	1669 억	14686550	N	N	116	N	N
65	20241219	090914	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-1700	5	-2.24	751451000	10105	25.42	75000	75000	73600	98600	53200	75900	74364.28	22.00	0	-4609	79300	77600	76400	74700	73500	77350	74450	1669	22700	2500	53130	100	1	66762279	49538	12.97	1.81	12	0.02	5723.00	41030.00	94900	20241017	-21.81	53900	20231212	37.66	94900	-21.81	20241017	54500	36.15	20240419	94900	-21.81	20241017	54500	36.15	20240419	0.04	N	180640	2500	1669 억	14686550	N	N	116	N	N
66	20241218	160909	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75900	700	2	0.93	3034584100	39643	69.52	75900	78100	75200	97700	52700	75200	76548.28	21.99	0	7758	79133	77166	75533	73566	71933	76350	72750	1669	22500	2500	52640	100	1	66762279	50673	13.26	1.85	12	0.06	5723.00	41030.00	94900	20241017	-20.02	52600	20231211	44.30	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	54500	39.27	20240419	0.04	N	180640	2500	1669 억	14680101	N	N	116	N	N
67	20241218	150913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75900	700	2	0.93	2763013100	36069	63.25	75900	78100	75200	97700	52700	75200	76603.54	21.99	0	7857	79133	77166	75533	73566	71933	76350	72750	1669	22500	2500	52640	100	1	66762279	50673	13.26	1.85	12	0.05	5723.00	41030.00	94900	20241017	-20.02	52600	20231211	44.30	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	54500	39.27	20240419	0.04	N	180640	2500	1669 억	14680101	N	N	59	N	N
68	20241218	140911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75900	700	2	0.93	2441718800	31846	55.85	75900	78100	75200	97700	52700	75200	76672.70	21.99	0	6885	79133	77166	75533	73566	71933	76350	72750	1669	22500	2500	52640	100	1	66762279	50673	13.26	1.85	12	0.05	5723.00	41030.00	94900	20241017	-20.02	52600	20231211	44.30	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	54500	39.27	20240419	0.04	N	180640	2500	1669 억	14680101	N	N	59	N	N
69	20241218	130913	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76100	900	2	1.20	2124821500	27676	48.53	75900	78100	75200	97700	52700	75200	76774.88	21.99	0	6219	79133	77166	75533	73566	71933	76350	72750	1669	22500	2500	52640	100	1	66762279	50806	13.30	1.85	12	0.04	5723.00	41030.00	94900	20241017	-19.81	52600	20231211	44.68	94900	-19.81	20241017	54500	39.63	20240419	94900	-19.81	20241017	54500	39.63	20240419	0.04	N	180640	2500	1669 억	14680101	N	N	59	N	N
70	20241218	120904	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	1500	2	1.99	1897949500	24709	43.33	75900	78100	75200	97700	52700	75200	76812.07	21.99	0	6105	79133	77166	75533	73566	71933	76350	72750	1669	22500	2500	52640	100	1	66762279	51207	13.40	1.87	12	0.04	5723.00	41030.00	94900	20241017	-19.18	52600	20231211	45.82	94900	-19.18	20241017	54500	40.73	20240419	94900	-19.18	20241017	54500	40.73	20240419	0.04	N	180640	2500	1669 억	14680101	N	N	59	N	N
71	20241218	110911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	1500	2	1.99	1756974700	22874	40.11	75900	78100	75200	97700	52700	75200	76811.00	21.99	0	6109	79133	77166	75533	73566	71933	76350	72750	1669	22500	2500	52640	100	1	66762279	51207	13.40	1.87	12	0.03	5723.00	41030.00	94900	20241017	-19.18	52600	20231211	45.82	94900	-19.18	20241017	54500	40.73	20240419	94900	-19.18	20241017	54500	40.73	20240419	0.04	N	180640	2500	1669 억	14680101	N	N	59	N	N
72	20241218	100912	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	1800	2	2.39	1395740100	18191	31.90	75900	78100	75200	97700	52700	75200	76726.96	21.99	0	4161	79133	77166	75533	73566	71933	76350	72750	1669	22500	2500	52640	100	1	66762279	51407	13.45	1.88	12	0.03	5723.00	41030.00	94900	20241017	-18.86	52600	20231211	46.39	94900	-18.86	20241017	54500	41.28	20240419	94900	-18.86	20241017	54500	41.28	20240419	0.04	N	180640	2500	1669 억	14680101	N	N	59	N	N
73	20241218	090915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76300	1100	2	1.46	197019800	2594	4.55	75900	76500	75200	97700	52700	75200	75952.12	21.99	0	601	79133	77166	75533	73566	71933	76350	72750	1669	22500	2500	52640	100	1	66762279	50940	13.33	1.86	12	0.00	5723.00	41030.00	94900	20241017	-19.60	52600	20231211	45.06	94900	-19.60	20241017	54500	40.00	20240419	94900	-19.60	20241017	54500	40.00	20240419	0.04	N	180640	2500	1669 억	14680101	N	N	59	N	N
74	20241217	160907	55	30.00	KOSPI200		N	N	N	Y	40	N	75200	-2000	5	-2.59	4290873500	56906	114.21	77100	77500	73900	100300	54100	77200	75404.11	22.00	-2666	-2474	80066	78632	77666	76232	75266	78150	75750	1669	23100	2500	54040	100	1	66762279	50205	13.14	1.83	12	0.09	5723.00	41030.00	94900	20241017	-20.76	52600	20231211	42.97	94900	-20.76	20241017	54500	37.98	20240419	94900	-20.76	20241017	54500	37.98	20240419	0.03	N	180640	2500	1669 억	14687019	N	N	59	N	N
75	20241217	150911	55	30.00	KOSPI200		N	N	N	Y	40	N	74300	-2900	5	-3.76	3697681700	48997	98.34	77100	77500	73900	100300	54100	77200	75467.51	22.00	-2666	-3055	80066	78632	77666	76232	75266	78150	75750	1669	23100	2500	54040	100	1	66762279	49604	12.98	1.81	12	0.07	5723.00	41030.00	94900	20241017	-21.71	52600	20231211	41.25	94900	-21.71	20241017	54500	36.33	20240419	94900	-21.71	20241017	54500	36.33	20240419	0.03	N	180640	2500	1669 억	14687019	N	N	117	N	N
76	20241217	140903	55	30.00	KOSPI200		N	N	N	Y	40	N	74400	-2800	5	-3.63	3078646800	40660	81.61	77100	77500	74400	100300	54100	77200	75716.84	22.00	-2666	-3547	80066	78632	77666	76232	75266	78150	75750	1669	23100	2500	54040	100	1	66762279	49671	13.00	1.81	12	0.06	5723.00	41030.00	94900	20241017	-21.60	52600	20231211	41.44	94900	-21.60	20241017	54500	36.51	20240419	94900	-21.60	20241017	54500	36.51	20240419	0.03	N	180640	2500	1669 억	14687019	N	N	117	N	N
77	20241217	130859	55	30.00	KOSPI200		N	N	N	Y	40	N	74700	-2500	5	-3.24	2579052100	33965	68.17	77100	77500	74500	100300	54100	77200	75932.64	22.00	-2666	-2923	80066	78632	77666	76232	75266	78150	75750	1669	23100	2500	54040	100	1	66762279	49871	13.05	1.82	12	0.05	5723.00	41030.00	94900	20241017	-21.29	52600	20231211	42.02	94900	-21.29	20241017	54500	37.06	20240419	94900	-21.29	20241017	54500	37.06	20240419	0.03	N	180640	2500	1669 억	14687019	N	N	117	N	N
78	20241217	120845	55	30.00	KOSPI200		N	N	N	Y	40	N	75300	-1900	5	-2.46	1815949400	23758	47.68	77100	77500	75200	100300	54100	77200	76435.28	22.00	-2666	8	80066	78632	77666	76232	75266	78150	75750	1669	23100	2500	54040	100	1	66762279	50272	13.16	1.84	12	0.04	5723.00	41030.00	94900	20241017	-20.65	52600	20231211	43.16	94900	-20.65	20241017	54500	38.17	20240419	94900	-20.65	20241017	54500	38.17	20240419	0.03	N	180640	2500	1669 억	14687019	N	N	117	N	N
79	20241217	110848	55	30.00	KOSPI200		N	N	N	Y	40	N	76900	-300	5	-0.39	1173573200	15288	30.68	77100	77500	76000	100300	54100	77200	76764.34	22.00	-2666	859	80066	78632	77666	76232	75266	78150	75750	1669	23100	2500	54040	100	1	66762279	51340	13.44	1.87	12	0.02	5723.00	41030.00	94900	20241017	-18.97	52600	20231211	46.20	94900	-18.97	20241017	54500	41.10	20240419	94900	-18.97	20241017	54500	41.10	20240419	0.03	N	180640	2500	1669 억	14687019	N	N	117	N	N
80	20241217	100901	55	30.00	KOSPI200		N	N	N	Y	40	N	76900	-300	5	-0.39	601179200	7853	15.76	77100	77100	76000	100300	54100	77200	76554.08	22.00	-2666	153	80066	78632	77666	76232	75266	78150	75750	1669	23100	2500	54040	100	1	66762279	51340	13.44	1.87	12	0.01	5723.00	41030.00	94900	20241017	-18.97	52600	20231211	46.20	94900	-18.97	20241017	54500	41.10	20240419	94900	-18.97	20241017	54500	41.10	20240419	0.03	N	180640	2500	1669 억	14687019	N	N	117	N	N
81	20241217	090909	55	30.00	KOSPI200		N	N	N	Y	40	N	76400	-800	5	-1.04	234511100	3068	6.16	77100	77100	76000	100300	54100	77200	76437.78	22.00	-2666	258	80066	78632	77666	76232	75266	78150	75750	1669	23100	2500	54040	100	1	66762279	51006	13.35	1.86	12	0.00	5723.00	41030.00	94900	20241017	-19.49	52600	20231211	45.25	94900	-19.49	20241017	54500	40.18	20240419	94900	-19.49	20241017	54500	40.18	20240419	0.03	N	180640	2500	1669 억	14687019	N	N	117	N	N
82	20241216	160900	55	30.00	KOSPI200		N	N	N	Y	40	N	77200	400	2	0.52	3860489200	49707	87.32	77500	79100	76700	99800	53800	76800	77665.84	22.00	-1612	-2012	80466	78632	75666	73832	70866	79550	74750	1669	23000	2500	53760	100	1	66762279	51540	13.49	1.88	12	0.07	5723.00	41030.00	94900	20241017	-18.65	52000	20231207	48.46	94900	-18.65	20241017	54500	41.65	20240419	94900	-18.65	20241017	54500	41.65	20240419	0.03	N	180640	2500	1669 억	14690255	N	N	117	N	N
83	20241216	150909	55	30.00	KOSPI200		N	N	N	Y	40	N	77200	400	2	0.52	3088972600	39721	69.78	77500	79100	76700	99800	53800	76800	77766.74	22.00	-1612	-1329	80466	78632	75666	73832	70866	79550	74750	1669	23000	2500	53760	100	1	66762279	51540	13.49	1.88	12	0.06	5723.00	41030.00	94900	20241017	-18.65	52000	20231207	48.46	94900	-18.65	20241017	54500	41.65	20240419	94900	-18.65	20241017	54500	41.65	20240419	0.03	N	180640	2500	1669 억	14690255	N	N	544	N	N
84	20241216	140908	55	30.00	KOSPI200		N	N	N	Y	40	N	77800	1000	2	1.30	2753748000	35394	62.18	77500	79100	76700	99800	53800	76800	77802.68	22.00	-1612	-300	80466	78632	75666	73832	70866	79550	74750	1669	23000	2500	53760	100	1	66762279	51941	13.59	1.90	12	0.05	5723.00	41030.00	94900	20241017	-18.02	52000	20231207	49.62	94900	-18.02	20241017	54500	42.75	20240419	94900	-18.02	20241017	54500	42.75	20240419	0.03	N	180640	2500	1669 억	14690255	N	N	544	N	N
85	20241216	130910	55	30.00	KOSPI200		N	N	N	Y	40	N	77900	1100	2	1.43	2531166300	32538	57.16	77500	79100	76700	99800	53800	76800	77791.08	22.00	-1612	117	80466	78632	75666	73832	70866	79550	74750	1669	23000	2500	53760	100	1	66762279	52008	13.61	1.90	12	0.05	5723.00	41030.00	94900	20241017	-17.91	52000	20231207	49.81	94900	-17.91	20241017	54500	42.94	20240419	94900	-17.91	20241017	54500	42.94	20240419	0.03	N	180640	2500	1669 억	14690255	N	N	544	N	N
86	20241216	120909	55	30.00	KOSPI200		N	N	N	Y	40	N	78000	1200	2	1.56	2223629300	28580	50.21	77500	79100	76700	99800	53800	76800	77803.68	22.00	-1612	1399	80466	78632	75666	73832	70866	79550	74750	1669	23000	2500	53760	100	1	66762279	52075	13.63	1.90	12	0.04	5723.00	41030.00	94900	20241017	-17.81	52000	20231207	50.00	94900	-17.81	20241017	54500	43.12	20240419	94900	-17.81	20241017	54500	43.12	20240419	0.03	N	180640	2500	1669 억	14690255	N	N	544	N	N
87	20241216	110907	55	30.00	KOSPI200		N	N	N	Y	40	N	77500	700	2	0.91	1877943500	24139	42.41	77500	79100	76700	99800	53800	76800	77797.07	22.00	-1612	1291	80466	78632	75666	73832	70866	79550	74750	1669	23000	2500	53760	100	1	66762279	51741	13.54	1.89	12	0.04	5723.00	41030.00	94900	20241017	-18.34	52000	20231207	49.04	94900	-18.34	20241017	54500	42.20	20240419	94900	-18.34	20241017	54500	42.20	20240419	0.03	N	180640	2500	1669 억	14690255	N	N	544	N	N
88	20241216	100908	55	30.00	KOSPI200		N	N	N	Y	40	N	77300	500	2	0.65	1476871100	18968	33.32	77500	79100	76700	99800	53800	76800	77861.19	22.00	-1612	1254	80466	78632	75666	73832	70866	79550	74750	1669	23000	2500	53760	100	1	66762279	51607	13.51	1.88	12	0.03	5723.00	41030.00	94900	20241017	-18.55	52000	20231207	48.65	94900	-18.55	20241017	54500	41.83	20240419	94900	-18.55	20241017	54500	41.83	20240419	0.03	N	180640	2500	1669 억	14690255	N	N	544	N	N
89	20241216	090908	55	30.00	KOSPI200		N	N	N	Y	40	N	76800	0	3	0.00	254827700	3295	5.79	77500	78300	76800	99800	53800	76800	77337.69	22.00	-1612	-2049	80466	78632	75666	73832	70866	79550	74750	1669	23000	2500	53760	100	1	66762279	51273	13.42	1.87	12	0.00	5723.00	41030.00	94900	20241017	-19.07	52000	20231207	47.69	94900	-19.07	20241017	54500	40.92	20240419	94900	-19.07	20241017	54500	40.92	20240419	0.03	N	180640	2500	1669 억	14690255	N	N	544	N	N
90	20241213	160901	55	30.00	KOSPI200		N	N	N	Y	40	N	76800	-800	5	-1.03	4305973800	56899	39.93	76500	77500	72700	100800	54400	77600	75676.57	22.00	-2263	-2268	83533	80566	78933	75966	74333	79750	75150	1669	23200	2500	54320	100	1	66762279	51273	13.42	1.87	12	0.09	5723.00	41030.00	94900	20241017	-19.07	51500	20231206	49.13	94900	-19.07	20241017	54500	40.92	20240419	94900	-19.07	20241017	54500	40.92	20240419	0.03	N	180640	2500	1669 억	14688471	N	N	544	N	N
91	20241213	150906	55	30.00	KOSPI200		N	N	N	Y	40	N	77200	-400	5	-0.52	4017174900	53144	37.30	76500	77500	72700	100800	54400	77600	75590.38	22.00	-2263	-2252	83533	80566	78933	75966	74333	79750	75150	1669	23200	2500	54320	100	1	66762279	51540	13.49	1.88	12	0.08	5723.00	41030.00	94900	20241017	-18.65	51500	20231206	49.90	94900	-18.65	20241017	54500	41.65	20240419	94900	-18.65	20241017	54500	41.65	20240419	0.03	N	180640	2500	1669 억	14688471	N	N	1408	N	N
92	20241213	140906	55	30.00	KOSPI200		N	N	N	Y	40	N	76800	-800	5	-1.03	3553740100	47138	33.08	76500	77400	72700	100800	54400	77600	75390.13	22.00	-2263	-2938	83533	80566	78933	75966	74333	79750	75150	1669	23200	2500	54320	100	1	66762279	51273	13.42	1.87	12	0.07	5723.00	41030.00	94900	20241017	-19.07	51500	20231206	49.13	94900	-19.07	20241017	54500	40.92	20240419	94900	-19.07	20241017	54500	40.92	20240419	0.03	N	180640	2500	1669 억	14688471	N	N	1408	N	N
93	20241213	130906	55	30.00	KOSPI200		N	N	N	Y	40	N	76900	-700	5	-0.90	3210359900	42680	29.95	76500	77200	72700	100800	54400	77600	75219.30	22.00	-2263	-3350	83533	80566	78933	75966	74333	79750	75150	1669	23200	2500	54320	100	1	66762279	51340	13.44	1.87	12	0.06	5723.00	41030.00	94900	20241017	-18.97	51500	20231206	49.32	94900	-18.97	20241017	54500	41.10	20240419	94900	-18.97	20241017	54500	41.10	20240419	0.03	N	180640	2500	1669 억	14688471	N	N	1408	N	N
94	20241213	120907	55	30.00	KOSPI200		N	N	N	Y	40	N	76600	-1000	5	-1.29	2966762900	39515	27.73	76500	76900	72700	100800	54400	77600	75079.41	22.00	-2263	-3188	83533	80566	78933	75966	74333	79750	75150	1669	23200	2500	54320	100	1	66762279	51140	13.38	1.87	12	0.06	5723.00	41030.00	94900	20241017	-19.28	51500	20231206	48.74	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	54500	40.55	20240419	0.03	N	180640	2500	1669 억	14688471	N	N	1408	N	N
95	20241213	110904	55	30.00	KOSPI200		N	N	N	Y	40	N	75900	-1700	5	-2.19	2487343600	33229	23.32	76500	76500	72700	100800	54400	77600	74854.60	22.00	-2263	-5156	83533	80566	78933	75966	74333	79750	75150	1669	23200	2500	54320	100	1	66762279	50673	13.26	1.85	12	0.05	5723.00	41030.00	94900	20241017	-20.02	51500	20231206	47.38	94900	-20.02	20241017	54500	39.27	20240419	94900	-20.02	20241017	54500	39.27	20240419	0.03	N	180640	2500	1669 억	14688471	N	N	1408	N	N
96	20241213	100856	55	30.00	KOSPI200		N	N	N	Y	40	N	75700	-1900	5	-2.45	2050986600	27459	19.27	76500	76500	72700	100800	54400	77600	74692.69	22.00	-2263	-5250	83533	80566	78933	75966	74333	79750	75150	1669	23200	2500	54320	100	1	66762279	50539	13.23	1.84	12	0.04	5723.00	41030.00	94900	20241017	-20.23	51500	20231206	46.99	94900	-20.23	20241017	54500	38.90	20240419	94900	-20.23	20241017	54500	38.90	20240419	0.03	N	180640	2500	1669 억	14688471	N	N	1408	N	N
97	20241213	090907	55	30.00	KOSPI200		N	N	N	Y	40	N	73000	-4600	5	-5.93	868647900	11629	8.16	76500	76500	73000	100800	54400	77600	74696.70	22.00	-2263	-6597	83533	80566	78933	75966	74333	79750	75150	1669	23200	2500	54320	100	1	66762279	48736	12.76	1.78	12	0.02	5723.00	41030.00	94900	20241017	-23.08	51500	20231206	41.75	94900	-23.08	20241017	54500	33.94	20240419	94900	-23.08	20241017	54500	33.94	20240419	0.03	N	180640	2500	1669 억	14688471	N	N	1408	N	N
98	20241212	160907	55	30.00	KOSPI200		N	N	N	Y	40	N	77600	-2300	5	-2.88	10818839100	138013	289.27	81900	81900	77300	103800	56000	79900	78390.13	21.95	0	56375	83833	81866	78933	76966	74033	82850	77950	1669	23900	2500	55930	100	1	66762279	51808	13.56	1.89	12	0.21	5723.00	41030.00	94900	20241017	-18.23	51300	20231205	51.27	94900	-18.23	20241017	54500	42.39	20240419	94900	-18.23	20241017	53900	43.97	20231212	0.03	N	180640	2500	1669 억	14653056	N	N	1385	N	N
99	20241212	150900	55	30.00	KOSPI200		N	N	N	Y	40	N	78000	-1900	5	-2.38	4440174800	55828	117.01	81900	81900	77300	103800	56000	79900	79533.12	21.95	0	14763	83833	81866	78933	76966	74033	82850	77950	1669	23900	2500	55930	100	1	66762279	52075	13.63	1.90	12	0.08	5723.00	41030.00	94900	20241017	-17.81	51300	20231205	52.05	94900	-17.81	20241017	54500	43.12	20240419	94900	-17.81	20241017	53900	44.71	20231212	0.03	N	180640	2500	1669 억	14653056	N	N	115	N	N
100	20241212	140859	55	30.00	KOSPI200		N	N	N	Y	40	N	77700	-2200	5	-2.75	3722832200	46607	97.69	81900	81900	77500	103800	56000	79900	79877.10	21.95	0	11372	83833	81866	78933	76966	74033	82850	77950	1669	23900	2500	55930	100	1	66762279	51874	13.58	1.89	12	0.07	5723.00	41030.00	94900	20241017	-18.12	51300	20231205	51.46	94900	-18.12	20241017	54500	42.57	20240419	94900	-18.12	20241017	53900	44.16	20231212	0.03	N	180640	2500	1669 억	14653056	N	N	115	N	N
101	20241212	130847	55	30.00	KOSPI200		N	N	N	Y	40	N	78200	-1700	5	-2.13	3220992900	40165	84.18	81900	81900	78200	103800	56000	79900	80194.02	21.95	0	12331	83833	81866	78933	76966	74033	82850	77950	1669	23900	2500	55930	100	1	66762279	52208	13.66	1.91	12	0.06	5723.00	41030.00	94900	20241017	-17.60	51300	20231205	52.44	94900	-17.60	20241017	54500	43.49	20240419	94900	-17.60	20241017	53900	45.08	20231212	0.03	N	180640	2500	1669 억	14653056	N	N	115	N	N
102	20241212	120843	55	30.00	KOSPI200		N	N	N	Y	40	N	79000	-900	5	-1.13	2929176600	36458	76.41	81900	81900	79000	103800	56000	79900	80343.86	21.95	0	13026	83833	81866	78933	76966	74033	82850	77950	1669	23900	2500	55930	100	1	66762279	52742	13.80	1.93	12	0.05	5723.00	41030.00	94900	20241017	-16.75	51300	20231205	54.00	94900	-16.75	20241017	54500	44.95	20240419	94900	-16.75	20241017	53900	46.57	20231212	0.03	N	180640	2500	1669 억	14653056	N	N	115	N	N
103	20241212	110854	55	30.00	KOSPI200		N	N	N	Y	40	N	79300	-600	5	-0.75	2573725500	31983	67.03	81900	81900	79200	103800	56000	79900	80471.67	21.95	0	13503	83833	81866	78933	76966	74033	82850	77950	1669	23900	2500	55930	100	1	66762279	52942	13.86	1.93	12	0.05	5723.00	41030.00	94900	20241017	-16.44	51300	20231205	54.58	94900	-16.44	20241017	54500	45.50	20240419	94900	-16.44	20241017	53900	47.12	20231212	0.03	N	180640	2500	1669 억	14653056	N	N	115	N	N
104	20241212	100852	55	30.00	KOSPI200		N	N	N	Y	40	N	80000	100	2	0.13	1124718500	13915	29.17	81900	81900	79800	103800	56000	79900	80827.78	21.95	0	5596	83833	81866	78933	76966	74033	82850	77950	1669	23900	2500	55930	100	1	66762279	53410	13.98	1.95	12	0.02	5723.00	41030.00	94900	20241017	-15.70	51300	20231205	55.95	94900	-15.70	20241017	54500	46.79	20240419	94900	-15.70	20241017	53900	48.42	20231212	0.03	N	180640	2500	1669 억	14653056	N	N	115	N	N
105	20241212	090900	55	30.00	KOSPI200		N	N	N	Y	40	N	81000	1100	2	1.38	117509100	1448	3.03	81900	81900	80600	103800	56000	79900	81152.69	21.95	0	170	83833	81866	78933	76966	74033	82850	77950	1669	23900	2500	55930	100	1	66762279	54077	14.15	1.97	12	0.00	5723.00	41030.00	94900	20241017	-14.65	51300	20231205	57.89	94900	-14.65	20241017	54500	48.62	20240419	94900	-14.65	20241017	53900	50.28	20231212	0.03	N	180640	2500	1669 억	14653056	N	N	115	N	N
106	20241211	160853	55	30.00	KOSPI200		N	N	N	Y	40	N	79900	3100	2	4.04	3775574800	47708	144.12	76000	80900	76000	99800	53800	76800	79138.94	21.94	1240	13295	78000	77400	76600	76000	75200	77500	76100	1669	23000	2500	53760	100	1	66762279	53343	13.96	1.95	12	0.07	5723.00	41030.00	94900	20241017	-15.81	51200	20231204	56.05	94900	-15.81	20241017	54500	46.61	20240419	94900	-15.81	20241017	52600	51.90	20231211	0.03	N	180640	2500	1669 억	14645673	N	N	115	N	N
107	20241211	150833	55	30.00	KOSPI200		N	N	N	Y	40	N	79900	3100	2	4.04	3399333500	43001	129.90	76000	80900	76000	99800	53800	76800	79052.43	21.94	1240	12562	78000	77400	76600	76000	75200	77500	76100	1669	23000	2500	53760	100	1	66762279	53343	13.96	1.95	12	0.06	5723.00	41030.00	94900	20241017	-15.81	51200	20231204	56.05	94900	-15.81	20241017	54500	46.61	20240419	94900	-15.81	20241017	52600	51.90	20231211	0.03	N	180640	2500	1669 억	14645673	N	N	141	N	N
108	20241211	140900	55	30.00	KOSPI200		N	N	N	Y	40	N	79300	2500	2	3.26	2683810100	34030	102.80	76000	80900	76000	99800	53800	76800	78866.00	21.94	1240	11561	78000	77400	76600	76000	75200	77500	76100	1669	23000	2500	53760	100	1	66762279	52942	13.86	1.93	12	0.05	5723.00	41030.00	94900	20241017	-16.44	51200	20231204	54.88	94900	-16.44	20241017	54500	45.50	20240419	94900	-16.44	20241017	52600	50.76	20231211	0.03	N	180640	2500	1669 억	14645673	N	N	141	N	N
109	20241211	130902	55	30.00	KOSPI200		N	N	N	Y	40	N	79800	3000	2	3.91	2285058600	29001	87.61	76000	80900	76000	99800	53800	76800	78792.41	21.94	1240	10707	78000	77400	76600	76000	75200	77500	76100	1669	23000	2500	53760	100	1	66762279	53276	13.94	1.94	12	0.04	5723.00	41030.00	94900	20241017	-15.91	51200	20231204	55.86	94900	-15.91	20241017	54500	46.42	20240419	94900	-15.91	20241017	52600	51.71	20231211	0.03	N	180640	2500	1669 억	14645673	N	N	141	N	N
110	20241211	120903	55	30.00	KOSPI200		N	N	N	Y	40	N	80500	3700	2	4.82	2070119400	26330	79.54	76000	80900	76000	99800	53800	76800	78622.08	21.94	1240	10877	78000	77400	76600	76000	75200	77500	76100	1669	23000	2500	53760	100	1	66762279	53744	14.07	1.96	12	0.04	5723.00	41030.00	94900	20241017	-15.17	51200	20231204	57.23	94900	-15.17	20241017	54500	47.71	20240419	94900	-15.17	20241017	52600	53.04	20231211	0.03	N	180640	2500	1669 억	14645673	N	N	141	N	N
111	20241211	110858	55	30.00	KOSPI200		N	N	N	Y	40	N	78900	2100	2	2.73	1363311200	17454	52.72	76000	79000	76000	99800	53800	76800	78108.81	21.94	1240	8328	78000	77400	76600	76000	75200	77500	76100	1669	23000	2500	53760	100	1	66762279	52675	13.79	1.92	12	0.03	5723.00	41030.00	94900	20241017	-16.86	51200	20231204	54.10	94900	-16.86	20241017	54500	44.77	20240419	94900	-16.86	20241017	52600	50.00	20231211	0.03	N	180640	2500	1669 억	14645673	N	N	141	N	N
112	20241211	100901	55	30.00	KOSPI200		N	N	N	Y	40	N	78100	1300	2	1.69	501376200	6461	19.52	76000	78400	76000	99800	53800	76800	77600.40	21.94	1240	3081	78000	77400	76600	76000	75200	77500	76100	1669	23000	2500	53760	100	1	66762279	52141	13.65	1.90	12	0.01	5723.00	41030.00	94900	20241017	-17.70	51200	20231204	52.54	94900	-17.70	20241017	54500	43.30	20240419	94900	-17.70	20241017	52600	48.48	20231211	0.03	N	180640	2500	1669 억	14645673	N	N	141	N	N
113	20241211	090905	55	30.00	KOSPI200		N	N	N	Y	40	N	77200	400	2	0.52	102630300	1341	4.05	76000	77400	76000	99800	53800	76800	76532.66	21.94	1240	301	78000	77400	76600	76000	75200	77500	76100	1669	23000	2500	53760	100	1	66762279	51540	13.49	1.88	12	0.00	5723.00	41030.00	94900	20241017	-18.65	51200	20231204	50.78	94900	-18.65	20241017	54500	41.65	20240419	94900	-18.65	20241017	52600	46.77	20231211	0.03	N	180640	2500	1669 억	14645673	N	N	141	N	N
114	20241210	160854	55	30.00	KOSPI200		N	N	N	Y	40	N	76800	700	2	0.92	2535031600	33097	63.55	76800	77200	75800	98900	53300	76100	76594.00	21.96	-2294	-7505	79500	77800	76700	75000	73900	77250	74450	1669	22800	2500	53270	100	1	66762279	51273	13.42	1.87	12	0.05	5723.00	41030.00	94900	20241017	-19.07	51200	20231201	50.00	94900	-19.07	20241017	54500	40.92	20240419	94900	-19.07	20241017	52600	46.01	20231211	0.04	N	180640	2500	1669 억	14660117	N	N	141	N	N
115	20241210	150854	55	30.00	KOSPI200		N	N	N	Y	40	N	76700	600	2	0.79	2271249000	29662	56.96	76800	77200	75800	98900	53300	76100	76571.00	21.96	-2294	-8157	79500	77800	76700	75000	73900	77250	74450	1669	22800	2500	53270	100	1	66762279	51207	13.40	1.87	12	0.04	5723.00	41030.00	94900	20241017	-19.18	51200	20231201	49.80	94900	-19.18	20241017	54500	40.73	20240419	94900	-19.18	20241017	52600	45.82	20231211	0.04	N	180640	2500	1669 억	14660117	N	N	298	N	N
116	20241210	140854	55	30.00	KOSPI200		N	N	N	Y	40	N	76700	600	2	0.79	1920224900	25086	48.17	76800	77200	75800	98900	53300	76100	76545.68	21.96	-2294	-7328	79500	77800	76700	75000	73900	77250	74450	1669	22800	2500	53270	100	1	66762279	51207	13.40	1.87	12	0.04	5723.00	41030.00	94900	20241017	-19.18	51200	20231201	49.80	94900	-19.18	20241017	54500	40.73	20240419	94900	-19.18	20241017	52600	45.82	20231211	0.04	N	180640	2500	1669 억	14660117	N	N	298	N	N
117	20241210	130854	55	30.00	KOSPI200		N	N	N	Y	40	N	76700	600	2	0.79	1755643600	22944	44.06	76800	77200	75800	98900	53300	76100	76518.64	21.96	-2294	-6190	79500	77800	76700	75000	73900	77250	74450	1669	22800	2500	53270	100	1	66762279	51207	13.40	1.87	12	0.03	5723.00	41030.00	94900	20241017	-19.18	51200	20231201	49.80	94900	-19.18	20241017	54500	40.73	20240419	94900	-19.18	20241017	52600	45.82	20231211	0.04	N	180640	2500	1669 억	14660117	N	N	298	N	N
118	20241210	120854	55	30.00	KOSPI200		N	N	N	Y	40	N	76600	500	2	0.66	1636410100	21388	41.07	76800	77200	75800	98900	53300	76100	76510.66	21.96	-2294	-5608	79500	77800	76700	75000	73900	77250	74450	1669	22800	2500	53270	100	1	66762279	51140	13.38	1.87	12	0.03	5723.00	41030.00	94900	20241017	-19.28	51200	20231201	49.61	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	52600	45.63	20231211	0.04	N	180640	2500	1669 억	14660117	N	N	298	N	N
119	20241210	110853	55	30.00	KOSPI200		N	N	N	Y	40	N	76600	500	2	0.66	1243815800	16278	31.26	76800	77000	75800	98900	53300	76100	76410.85	21.96	-2294	-6025	79500	77800	76700	75000	73900	77250	74450	1669	22800	2500	53270	100	1	66762279	51140	13.38	1.87	12	0.02	5723.00	41030.00	94900	20241017	-19.28	51200	20231201	49.61	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	52600	45.63	20231211	0.04	N	180640	2500	1669 억	14660117	N	N	298	N	N
120	20241210	100854	55	30.00	KOSPI200		N	N	N	Y	40	N	76300	200	2	0.26	979643400	12822	24.62	76800	77000	75800	98900	53300	76100	76403.32	21.96	-2294	-4896	79500	77800	76700	75000	73900	77250	74450	1669	22800	2500	53270	100	1	66762279	50940	13.33	1.86	12	0.02	5723.00	41030.00	94900	20241017	-19.60	51200	20231201	49.02	94900	-19.60	20241017	54500	40.00	20240419	94900	-19.60	20241017	52600	45.06	20231211	0.04	N	180640	2500	1669 억	14660117	N	N	298	N	N
121	20241210	090900	55	30.00	KOSPI200		N	N	N	Y	40	N	76400	300	2	0.39	213783600	2788	5.35	76800	77000	76100	98900	53300	76100	76679.91	21.96	-2294	152	79500	77800	76700	75000	73900	77250	74450	1669	22800	2500	53270	100	1	66762279	51006	13.35	1.86	12	0.00	5723.00	41030.00	94900	20241017	-19.49	51200	20231201	49.22	94900	-19.49	20241017	54500	40.18	20240419	94900	-19.49	20241017	52600	45.25	20231211	0.04	N	180640	2500	1669 억	14660117	N	N	298	N	N
122	20241209	160851	55	30.00	KOSPI200		N	N	N	Y	40	N	76100	-1600	5	-2.06	3980171100	52005	80.23	78400	78400	75600	101000	54400	77700	76534.40	22.00	-3162	-1741	79700	78700	77400	76400	75100	78050	75750	1669	23300	2500	54390	100	1	66762279	50806	13.30	1.85	12	0.08	5723.00	41030.00	94900	20241017	-19.81	51200	20231201	48.63	94900	-19.81	20241017	54500	39.63	20240419	94900	-19.81	20241017	52600	44.68	20231211	0.03	N	180640	2500	1669 억	14684607	N	N	298	N	N
123	20241209	150852	55	30.00	KOSPI200		N	N	N	Y	40	N	76600	-1100	5	-1.42	3256402100	42518	65.59	78400	78400	75600	101000	54400	77700	76588.79	22.00	-3162	-1688	79700	78700	77400	76400	75100	78050	75750	1669	23300	2500	54390	100	1	66762279	51140	13.38	1.87	12	0.06	5723.00	41030.00	94900	20241017	-19.28	51200	20231201	49.61	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	52600	45.63	20231211	0.03	N	180640	2500	1669 억	14684607	N	N	670	N	N
124	20241209	140853	55	30.00	KOSPI200		N	N	N	Y	40	N	76800	-900	5	-1.16	2615625600	34212	52.78	78400	78400	75600	101000	54400	77700	76453.45	22.00	-3162	-423	79700	78700	77400	76400	75100	78050	75750	1669	23300	2500	54390	100	1	66762279	51273	13.42	1.87	12	0.05	5723.00	41030.00	94900	20241017	-19.07	51200	20231201	50.00	94900	-19.07	20241017	54500	40.92	20240419	94900	-19.07	20241017	52600	46.01	20231211	0.03	N	180640	2500	1669 억	14684607	N	N	670	N	N
125	20241209	130855	55	30.00	KOSPI200		N	N	N	Y	40	N	76100	-1600	5	-2.06	2289798300	29955	46.21	78400	78400	75600	101000	54400	77700	76441.27	22.00	-3162	-982	79700	78700	77400	76400	75100	78050	75750	1669	23300	2500	54390	100	1	66762279	50806	13.30	1.85	12	0.04	5723.00	41030.00	94900	20241017	-19.81	51200	20231201	48.63	94900	-19.81	20241017	54500	39.63	20240419	94900	-19.81	20241017	52600	44.68	20231211	0.03	N	180640	2500	1669 억	14684607	N	N	670	N	N
126	20241209	120851	55	30.00	KOSPI200		N	N	N	Y	40	N	76600	-1100	5	-1.42	1959809000	25620	39.52	78400	78400	75600	101000	54400	77700	76495.28	22.00	-3162	-955	79700	78700	77400	76400	75100	78050	75750	1669	23300	2500	54390	100	1	66762279	51140	13.38	1.87	12	0.04	5723.00	41030.00	94900	20241017	-19.28	51200	20231201	49.61	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	52600	45.63	20231211	0.03	N	180640	2500	1669 억	14684607	N	N	670	N	N
127	20241209	110853	55	30.00	KOSPI200		N	N	N	Y	40	N	75700	-2000	5	-2.57	1645662900	21509	33.18	78400	78400	75600	101000	54400	77700	76510.43	22.00	-3162	-1076	79700	78700	77400	76400	75100	78050	75750	1669	23300	2500	54390	100	1	66762279	50539	13.23	1.84	12	0.03	5723.00	41030.00	94900	20241017	-20.23	51200	20231201	47.85	94900	-20.23	20241017	54500	38.90	20240419	94900	-20.23	20241017	52600	43.92	20231211	0.03	N	180640	2500	1669 억	14684607	N	N	670	N	N
128	20241209	100850	55	30.00	KOSPI200		N	N	N	Y	40	N	76200	-1500	5	-1.93	1301894500	16992	26.21	78400	78400	75600	101000	54400	77700	76618.08	22.00	-3162	-2480	79700	78700	77400	76400	75100	78050	75750	1669	23300	2500	54390	100	1	66762279	50873	13.31	1.86	12	0.03	5723.00	41030.00	94900	20241017	-19.70	51200	20231201	48.83	94900	-19.70	20241017	54500	39.82	20240419	94900	-19.70	20241017	52600	44.87	20231211	0.03	N	180640	2500	1669 억	14684607	N	N	670	N	N
129	20241209	090846	55	30.00	KOSPI200		N	N	N	Y	40	N	76200	-1500	5	-1.93	473733300	6152	9.49	78400	78400	75700	101000	54400	77700	77004.76	22.00	-3162	-883	79700	78700	77400	76400	75100	78050	75750	1669	23300	2500	54390	100	1	66762279	50873	13.31	1.86	12	0.01	5723.00	41030.00	94900	20241017	-19.70	51200	20231201	48.83	94900	-19.70	20241017	54500	39.82	20240419	94900	-19.70	20241017	52600	44.87	20231211	0.03	N	180640	2500	1669 억	14684607	N	N	670	N	N
130	20241206	160844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77700	1700	2	2.24	5019380800	64799	153.36	77800	78400	76100	98800	53200	76000	77460.77	22.00	0	12960	83133	79566	77733	74166	72333	78650	73250	1669	22800	2500	53200	100	1	66762279	51874	13.58	1.89	12	0.10	5723.00	41030.00	94900	20241017	-18.12	51200	20231201	51.76	94900	-18.12	20241017	54500	42.57	20240419	94900	-18.12	20241017	51500	50.87	20231206	0.03	N	180640	2500	1669 억	14690260	N	N	670	N	N
131	20241206	150848	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77800	1800	2	2.37	4686906200	60519	143.23	77800	78400	76100	98800	53200	76000	77445.20	22.00	0	13212	83133	79566	77733	74166	72333	78650	73250	1669	22800	2500	53200	100	1	66762279	51941	13.59	1.90	12	0.09	5723.00	41030.00	94900	20241017	-18.02	51200	20231201	51.95	94900	-18.02	20241017	54500	42.75	20240419	94900	-18.02	20241017	51500	51.07	20231206	0.03	N	180640	2500	1669 억	14690260	N	N	222	N	N
132	20241206	140846	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77800	1800	2	2.37	3162880300	40904	96.81	77800	78400	76100	98800	53200	76000	77324.47	22.00	0	8307	83133	79566	77733	74166	72333	78650	73250	1669	22800	2500	53200	100	1	66762279	51941	13.59	1.90	12	0.06	5723.00	41030.00	94900	20241017	-18.02	51200	20231201	51.95	94900	-18.02	20241017	54500	42.75	20240419	94900	-18.02	20241017	51500	51.07	20231206	0.03	N	180640	2500	1669 억	14690260	N	N	222	N	N
133	20241206	130846	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77800	1800	2	2.37	2363175000	30556	72.32	77800	78400	76100	98800	53200	76000	77339.15	22.00	0	5653	83133	79566	77733	74166	72333	78650	73250	1669	22800	2500	53200	100	1	66762279	51941	13.59	1.90	12	0.05	5723.00	41030.00	94900	20241017	-18.02	51200	20231201	51.95	94900	-18.02	20241017	54500	42.75	20240419	94900	-18.02	20241017	51500	51.07	20231206	0.03	N	180640	2500	1669 억	14690260	N	N	222	N	N
134	20241206	120842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	1900	2	2.50	1999492200	25890	61.28	77800	78200	76100	98800	53200	76000	77230.29	22.00	0	5251	83133	79566	77733	74166	72333	78650	73250	1669	22800	2500	53200	100	1	66762279	52008	13.61	1.90	12	0.04	5723.00	41030.00	94900	20241017	-17.91	51200	20231201	52.15	94900	-17.91	20241017	54500	42.94	20240419	94900	-17.91	20241017	51500	51.26	20231206	0.03	N	180640	2500	1669 억	14690260	N	N	222	N	N
135	20241206	110838	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77100	1100	2	1.45	1527271700	19804	46.87	77800	78200	76100	98800	53200	76000	77119.35	22.00	0	3264	83133	79566	77733	74166	72333	78650	73250	1669	22800	2500	53200	100	1	66762279	51474	13.47	1.88	12	0.03	5723.00	41030.00	94900	20241017	-18.76	51200	20231201	50.59	94900	-18.76	20241017	54500	41.47	20240419	94900	-18.76	20241017	51500	49.71	20231206	0.03	N	180640	2500	1669 억	14690260	N	N	222	N	N
136	20241206	100839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	1900	2	2.50	938273700	12154	28.77	77800	78200	76100	98800	53200	76000	77198.76	22.00	0	3035	83133	79566	77733	74166	72333	78650	73250	1669	22800	2500	53200	100	1	66762279	52008	13.61	1.90	12	0.02	5723.00	41030.00	94900	20241017	-17.91	51200	20231201	52.15	94900	-17.91	20241017	54500	42.94	20240419	94900	-17.91	20241017	51500	51.26	20231206	0.03	N	180640	2500	1669 억	14690260	N	N	222	N	N
137	20241206	090846	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76900	900	2	1.18	108562200	1409	3.33	77800	77800	76100	98800	53200	76000	77049.11	22.00	0	232	83133	79566	77733	74166	72333	78650	73250	1669	22800	2500	53200	100	1	66762279	51340	13.44	1.87	12	0.00	5723.00	41030.00	94900	20241017	-18.97	51200	20231201	50.20	94900	-18.97	20241017	54500	41.10	20240419	94900	-18.97	20241017	51500	49.32	20231206	0.03	N	180640	2500	1669 억	14690260	N	N	222	N	N
138	20241205	160829	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	-5400	5	-6.63	3255259200	41950	73.01	79700	81300	75900	105800	57000	81400	77599.43	22.02	-3100	-8442	84800	83100	80800	79100	76800	81950	77950	1669	24400	2500	56980	100	1	66762279	50739	13.28	1.85	12	0.06	5723.00	41030.00	94900	20241017	-19.92	51200	20231201	48.44	94900	-19.92	20241017	54500	39.45	20240419	94900	-19.92	20241017	51300	48.15	20231205	0.04	N	180640	2500	1669 억	14699542	N	N	222	N	N
139	20241205	150834	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76500	-4900	5	-6.02	3034241800	39046	67.96	79700	81300	75900	105800	57000	81400	77709.41	22.02	-3100	-7838	84800	83100	80800	79100	76800	81950	77950	1669	24400	2500	56980	100	1	66762279	51073	13.37	1.86	12	0.06	5723.00	41030.00	94900	20241017	-19.39	51200	20231201	49.41	94900	-19.39	20241017	54500	40.37	20240419	94900	-19.39	20241017	51300	49.12	20231205	0.04	N	180640	2500	1669 억	14699542	N	N	458	N	N
140	20241205	140821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76800	-4600	5	-5.65	2376999200	30442	52.98	79700	81300	76600	105800	57000	81400	78082.89	22.02	-3100	-6675	84800	83100	80800	79100	76800	81950	77950	1669	24400	2500	56980	100	1	66762279	51273	13.42	1.87	12	0.05	5723.00	41030.00	94900	20241017	-19.07	51200	20231201	50.00	94900	-19.07	20241017	54500	40.92	20240419	94900	-19.07	20241017	51300	49.71	20231205	0.04	N	180640	2500	1669 억	14699542	N	N	458	N	N
141	20241205	130831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76800	-4600	5	-5.65	2153233200	27533	47.92	79700	81300	76600	105800	57000	81400	78205.54	22.02	-3100	-6312	84800	83100	80800	79100	76800	81950	77950	1669	24400	2500	56980	100	1	66762279	51273	13.42	1.87	12	0.04	5723.00	41030.00	94900	20241017	-19.07	51200	20231201	50.00	94900	-19.07	20241017	54500	40.92	20240419	94900	-19.07	20241017	51300	49.71	20231205	0.04	N	180640	2500	1669 억	14699542	N	N	458	N	N
142	20241205	120831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-4400	5	-5.41	1721328000	21915	38.14	79700	81300	77000	105800	57000	81400	78545.65	22.02	-3100	-3834	84800	83100	80800	79100	76800	81950	77950	1669	24400	2500	56980	100	1	66762279	51407	13.45	1.88	12	0.03	5723.00	41030.00	94900	20241017	-18.86	51200	20231201	50.39	94900	-18.86	20241017	54500	41.28	20240419	94900	-18.86	20241017	51300	50.10	20231205	0.04	N	180640	2500	1669 억	14699542	N	N	458	N	N
143	20241205	110829	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78000	-3400	5	-4.18	1442079000	18307	31.86	79700	81300	77600	105800	57000	81400	78772.00	22.02	-3100	-2136	84800	83100	80800	79100	76800	81950	77950	1669	24400	2500	56980	100	1	66762279	52075	13.63	1.90	12	0.03	5723.00	41030.00	94900	20241017	-17.81	51200	20231201	52.34	94900	-17.81	20241017	54500	43.12	20240419	94900	-17.81	20241017	51300	52.05	20231205	0.04	N	180640	2500	1669 억	14699542	N	N	458	N	N
144	20241205	100826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	-2700	5	-3.32	786805800	9936	17.29	79700	81300	78300	105800	57000	81400	79187.38	22.02	-3100	-1849	84800	83100	80800	79100	76800	81950	77950	1669	24400	2500	56980	100	1	66762279	52542	13.75	1.92	12	0.01	5723.00	41030.00	94900	20241017	-17.07	51200	20231201	53.71	94900	-17.07	20241017	54500	44.40	20240419	94900	-17.07	20241017	51300	53.41	20231205	0.04	N	180640	2500	1669 억	14699542	N	N	458	N	N
145	20241205	090833	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79800	-1600	5	-1.97	177421900	2213	3.85	79700	81300	79700	105800	57000	81400	80172.57	22.02	-3100	5	84800	83100	80800	79100	76800	81950	77950	1669	24400	2500	56980	100	1	66762279	53276	13.94	1.94	12	0.00	5723.00	41030.00	94900	20241017	-15.91	51200	20231201	55.86	94900	-15.91	20241017	54500	46.42	20240419	94900	-15.91	20241017	51300	55.56	20231205	0.04	N	180640	2500	1669 억	14699542	N	N	458	N	N
146	20241204	160816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81400	700	2	0.87	4632671100	57426	56.72	81800	82500	78500	104900	56500	80700	80671.74	22.05	0	1054	84766	82732	80666	78632	76566	83750	79650	1669	24200	2500	56490	100	1	66762279	54344	14.22	1.98	12	0.09	5723.00	41030.00	94900	20241017	-14.23	51200	20231201	58.98	94900	-14.23	20241017	54500	49.36	20240419	94900	-14.23	20241017	51200	58.98	20231204	0.04	N	180640	2500	1669 억	14719113	N	N	458	N	N
147	20241204	150816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82400	1700	2	2.11	3816840100	47442	46.86	81800	82400	78500	104900	56500	80700	80452.77	22.05	0	730	84766	82732	80666	78632	76566	83750	79650	1669	24200	2500	56490	100	1	66762279	55012	14.40	2.01	12	0.07	5723.00	41030.00	94900	20241017	-13.17	51200	20231201	60.94	94900	-13.17	20241017	54500	51.19	20240419	94900	-13.17	20241017	51200	60.94	20231204	0.04	N	180640	2500	1669 억	14719113	N	N	5339	N	N
148	20241204	140817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80600	-100	5	-0.12	2751086600	34393	33.97	81800	81800	78500	104900	56500	80700	79989.72	22.05	0	-4120	84766	82732	80666	78632	76566	83750	79650	1669	24200	2500	56490	100	1	66762279	53810	14.08	1.96	12	0.05	5723.00	41030.00	94900	20241017	-15.07	51200	20231201	57.42	94900	-15.07	20241017	54500	47.89	20240419	94900	-15.07	20241017	51200	57.42	20231204	0.04	N	180640	2500	1669 억	14719113	N	N	5339	N	N
149	20241204	130813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80300	-400	5	-0.50	2119583700	26534	26.21	81800	81800	78500	104900	56500	80700	79881.80	22.05	0	-3551	84766	82732	80666	78632	76566	83750	79650	1669	24200	2500	56490	100	1	66762279	53610	14.03	1.96	12	0.04	5723.00	41030.00	94900	20241017	-15.38	51200	20231201	56.84	94900	-15.38	20241017	54500	47.34	20240419	94900	-15.38	20241017	51200	56.84	20231204	0.04	N	180640	2500	1669 억	14719113	N	N	5339	N	N
150	20241204	120808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78700	-2000	5	-2.48	1783860300	22314	22.04	81800	81800	78500	104900	56500	80700	79943.55	22.05	0	-4107	84766	82732	80666	78632	76566	83750	79650	1669	24200	2500	56490	100	1	66762279	52542	13.75	1.92	12	0.03	5723.00	41030.00	94900	20241017	-17.07	51200	20231201	53.71	94900	-17.07	20241017	54500	44.40	20240419	94900	-17.07	20241017	51200	53.71	20231204	0.04	N	180640	2500	1669 억	14719113	N	N	5339	N	N
151	20241204	110759	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78900	-1800	5	-2.23	1527996700	19068	18.83	81800	81800	78500	104900	56500	80700	80134.08	22.05	0	-2961	84766	82732	80666	78632	76566	83750	79650	1669	24200	2500	56490	100	1	66762279	52675	13.79	1.92	12	0.03	5723.00	41030.00	94900	20241017	-16.86	51200	20231201	54.10	94900	-16.86	20241017	54500	44.77	20240419	94900	-16.86	20241017	51200	54.10	20231204	0.04	N	180640	2500	1669 억	14719113	N	N	5339	N	N
152	20241204	100804	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79200	-1500	5	-1.86	1132469600	14061	13.89	81800	81800	78500	104900	56500	80700	80539.76	22.05	0	-1673	84766	82732	80666	78632	76566	83750	79650	1669	24200	2500	56490	100	1	66762279	52876	13.84	1.93	12	0.02	5723.00	41030.00	94900	20241017	-16.54	51200	20231201	54.69	94900	-16.54	20241017	54500	45.32	20240419	94900	-16.54	20241017	51200	54.69	20231204	0.04	N	180640	2500	1669 억	14719113	N	N	5339	N	N
153	20241204	090820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81000	300	2	0.37	518548800	6373	6.29	81800	81800	78500	104900	56500	80700	81366.51	22.05	0	-593	84766	82732	80666	78632	76566	83750	79650	1669	24200	2500	56490	100	1	66762279	54077	14.15	1.97	12	0.01	5723.00	41030.00	94900	20241017	-14.65	51200	20231201	58.20	94900	-14.65	20241017	54500	48.62	20240419	94900	-14.65	20241017	51200	58.20	20231204	0.04	N	180640	2500	1669 억	14719113	N	N	5339	N	N
154	20241203	160848	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80700	3800	2	4.94	8158800800	101195	150.43	79000	82700	78600	99900	53900	76900	80624.33	22.01	0	19079	84566	80732	78466	74632	72366	79600	73500	1669	23000	2500	53830	100	1	66762279	53877	14.10	1.97	12	0.15	5723.00	41030.00	94900	20241017	-14.96	51200	20231201	57.62	94900	-14.96	20241017	54500	48.07	20240419	94900	-14.96	20241017	51200	57.62	20231204	0.04	N	180640	2500	1669 억	14693719	N	N	5339	N	N
155	20241203	150923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80400	3500	2	4.55	7295900500	90495	134.52	79000	82700	78600	99900	53900	76900	80622.14	22.01	0	18392	84566	80732	78466	74632	72366	79600	73500	1669	23000	2500	53830	100	1	66762279	53677	14.05	1.96	12	0.14	5723.00	41030.00	94900	20241017	-15.28	51200	20231201	57.03	94900	-15.28	20241017	54500	47.52	20240419	94900	-15.28	20241017	51200	57.03	20231204	0.04	N	180640	2500	1669 억	14693719	N	N	15	N	N
156	20241203	140907	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81600	4700	2	6.11	6435031800	79847	118.69	79000	82700	78600	99900	53900	76900	80592.03	22.01	0	18029	84566	80732	78466	74632	72366	79600	73500	1669	23000	2500	53830	100	1	66762279	54478	14.26	1.99	12	0.12	5723.00	41030.00	94900	20241017	-14.01	51200	20231201	59.38	94900	-14.01	20241017	54500	49.72	20240419	94900	-14.01	20241017	51200	59.38	20231204	0.04	N	180640	2500	1669 억	14693719	N	N	15	N	N
157	20241203	130910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	82100	5200	2	6.76	5641715600	70180	104.32	79000	82700	78600	99900	53900	76900	80389.22	22.01	0	15997	84566	80732	78466	74632	72366	79600	73500	1669	23000	2500	53830	100	1	66762279	54812	14.35	2.00	12	0.11	5723.00	41030.00	94900	20241017	-13.49	51200	20231201	60.35	94900	-13.49	20241017	54500	50.64	20240419	94900	-13.49	20241017	51200	60.35	20231204	0.04	N	180640	2500	1669 억	14693719	N	N	15	N	N
158	20241203	120921	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81000	4100	2	5.33	4429515900	55390	82.34	79000	81700	78600	99900	53900	76900	79969.60	22.01	0	12410	84566	80732	78466	74632	72366	79600	73500	1669	23000	2500	53830	100	1	66762279	54077	14.15	1.97	12	0.08	5723.00	41030.00	94900	20241017	-14.65	51200	20231201	58.20	94900	-14.65	20241017	54500	48.62	20240419	94900	-14.65	20241017	51200	58.20	20231204	0.04	N	180640	2500	1669 억	14693719	N	N	15	N	N
159	20241203	110903	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	79600	2700	2	3.51	3231578700	40503	60.21	79000	81700	78600	99900	53900	76900	79786.16	22.01	0	6043	84566	80732	78466	74632	72366	79600	73500	1669	23000	2500	53830	100	1	66762279	53143	13.91	1.94	12	0.06	5723.00	41030.00	94900	20241017	-16.12	51200	20231201	55.47	94900	-16.12	20241017	54500	46.06	20240419	94900	-16.12	20241017	51200	55.47	20231204	0.04	N	180640	2500	1669 억	14693719	N	N	15	N	N
160	20241203	100847	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78800	1900	2	2.47	2175292500	27193	40.42	79000	81700	78600	99900	53900	76900	79994.58	22.01	0	4218	84566	80732	78466	74632	72366	79600	73500	1669	23000	2500	53830	100	1	66762279	52609	13.77	1.92	12	0.04	5723.00	41030.00	94900	20241017	-16.97	51200	20231201	53.91	94900	-16.97	20241017	54500	44.59	20240419	94900	-16.97	20241017	51200	53.91	20231204	0.04	N	180640	2500	1669 억	14693719	N	N	15	N	N
161	20241203	090839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	80800	3900	2	5.07	990870400	12349	18.36	79000	81700	79000	99900	53900	76900	80238.92	22.01	0	4391	84566	80732	78466	74632	72366	79600	73500	1669	23000	2500	53830	100	1	66762279	53944	14.12	1.97	12	0.02	5723.00	41030.00	94900	20241017	-14.86	51200	20231201	57.81	94900	-14.86	20241017	54500	48.26	20240419	94900	-14.86	20241017	51200	57.81	20231204	0.04	N	180640	2500	1669 억	14693719	N	N	15	N	N
162	20241202	160827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76900	-3400	5	-4.23	5254395600	67125	78.31	81600	82300	76200	104300	56300	80300	78281.12	22.03	0	-8802	86900	83600	79900	76600	72900	81750	74750	1669	24000	2500	56210	100	1	66762279	51340	13.44	1.87	12	0.10	5723.00	41030.00	94900	20241017	-18.97	51200	20231201	50.20	94900	-18.97	20241017	54500	41.10	20240419	94900	-18.97	20241017	51200	50.20	20231204	0.04	N	180640	2500	1669 억	14704669	N	N	15	N	N
163	20241202	150930	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76900	-3400	5	-4.23	4574935400	58303	68.02	81600	82300	76200	104300	56300	80300	78468.24	22.03	0	-11044	86900	83600	79900	76600	72900	81750	74750	1669	24000	2500	56210	100	1	66762279	51340	13.44	1.87	12	0.09	5723.00	41030.00	94900	20241017	-18.97	51200	20231201	50.20	94900	-18.97	20241017	54500	41.10	20240419	94900	-18.97	20241017	51200	50.20	20231204	0.04	N	180640	2500	1669 억	14704669	N	N	33	N	N
164	20241202	140846	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-3300	5	-4.11	3855687000	49014	57.18	81600	82300	76200	104300	56300	80300	78664.98	22.03	0	-9086	86900	83600	79900	76600	72900	81750	74750	1669	24000	2500	56210	100	1	66762279	51407	13.45	1.88	12	0.07	5723.00	41030.00	94900	20241017	-18.86	51200	20231201	50.39	94900	-18.86	20241017	54500	41.28	20240419	94900	-18.86	20241017	51200	50.39	20231204	0.04	N	180640	2500	1669 억	14704669	N	N	33	N	N
165	20241202	130838	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76600	-3700	5	-4.61	3133026300	39683	46.30	81600	82300	76200	104300	56300	80300	78951.31	22.03	0	-6041	86900	83600	79900	76600	72900	81750	74750	1669	24000	2500	56210	100	1	66762279	51140	13.38	1.87	12	0.06	5723.00	41030.00	94900	20241017	-19.28	51200	20231201	49.61	94900	-19.28	20241017	54500	40.55	20240419	94900	-19.28	20241017	51200	49.61	20231204	0.04	N	180640	2500	1669 억	14704669	N	N	33	N	N
166	20241202	120856	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77000	-3300	5	-4.11	2707620500	34148	39.84	81600	82300	76200	104300	56300	80300	79290.72	22.03	0	-4016	86900	83600	79900	76600	72900	81750	74750	1669	24000	2500	56210	100	1	66762279	51407	13.45	1.88	12	0.05	5723.00	41030.00	94900	20241017	-18.86	51200	20231201	50.39	94900	-18.86	20241017	54500	41.28	20240419	94900	-18.86	20241017	51200	50.39	20231204	0.04	N	180640	2500	1669 억	14704669	N	N	33	N	N
167	20241202	110810	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76300	-4000	5	-4.98	2426049500	30489	35.57	81600	82300	76300	104300	56300	80300	79571.28	22.03	0	-3675	86900	83600	79900	76600	72900	81750	74750	1669	24000	2500	56210	100	1	66762279	50940	13.33	1.86	12	0.05	5723.00	41030.00	94900	20241017	-19.60	51200	20231201	49.02	94900	-19.60	20241017	54500	40.00	20240419	94900	-19.60	20241017	51200	49.02	20231204	0.04	N	180640	2500	1669 억	14704669	N	N	33	N	N
168	20241202	100818	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78100	-2200	5	-2.74	1928344100	24031	28.04	81600	82300	77800	104300	56300	80300	80244.02	22.03	0	-2929	86900	83600	79900	76600	72900	81750	74750	1669	24000	2500	56210	100	1	66762279	52141	13.65	1.90	12	0.04	5723.00	41030.00	94900	20241017	-17.70	51200	20231201	52.54	94900	-17.70	20241017	54500	43.30	20240419	94900	-17.70	20241017	51200	52.54	20231204	0.04	N	180640	2500	1669 억	14704669	N	N	33	N	N
169	20241202	090816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	81000	700	2	0.87	522843100	6398	7.46	81600	82300	80400	104300	56300	80300	81719.99	22.03	0	527	86900	83600	79900	76600	72900	81750	74750	1669	24000	2500	56210	100	1	66762279	54077	14.15	1.97	12	0.01	5723.00	41030.00	94900	20241017	-14.65	51200	20231201	58.20	94900	-14.65	20241017	54500	48.62	20240419	94900	-14.65	20241017	51200	58.20	20231204	0.04	N	180640	2500	1669 억	14704669	N	N	33	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History