KissMeData/001800/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126220660	74601	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.01	-2540	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5019242	N	N	392	N	N
3	20241231	150127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126220660	74601	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.01	-2540	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5019242	N	N	392	N	N
4	20241231	140128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126220660	74601	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.01	-2540	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5019242	N	N	392	N	N
5	20241231	130128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126220660	74601	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.01	-2540	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5019242	N	N	392	N	N
6	20241231	120127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126220660	74601	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.01	-2540	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5019242	N	N	392	N	N
7	20241231	110126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126220660	74601	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.01	-2540	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5019242	N	N	392	N	N
8	20241231	100128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126220660	74601	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.01	-2540	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5019242	N	N	392	N	N
9	20241231	090128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126220660	74601	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.01	-2540	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5019242	N	N	392	N	N
10	20241230	160127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	1126205580	74600	74.05	15010	15240	14940	19720	10620	15170	15096.59	8.02	0	-15649	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5021782	N	N	392	N	N
11	20241230	150128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15110	-60	5	-0.40	1064331510	70498	69.98	15010	15240	14940	19720	10620	15170	15097.33	8.02	0	-15330	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9466	11.05	0.43	12	0.11	1367.00	35248.00	17090	20241031	-11.59	13090	20240116	15.43	17090	-11.59	20241031	13090	15.43	20240116	17090	-11.59	20241031	13090	15.43	20240116	0.12	N	001800	500	313 억	5021782	N	N	119	N	N
12	20241230	140128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15100	-70	5	-0.46	974969500	64591	64.12	15010	15240	14940	19720	10620	15170	15094.51	8.02	0	-15528	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9459	11.05	0.43	12	0.10	1367.00	35248.00	17090	20241031	-11.64	13090	20240116	15.36	17090	-11.64	20241031	13090	15.36	20240116	17090	-11.64	20241031	13090	15.36	20240116	0.12	N	001800	500	313 억	5021782	N	N	119	N	N
13	20241230	130128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-110	5	-0.73	792507560	52480	52.09	15010	15240	14940	19720	10620	15170	15101.13	8.02	0	-10064	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9434	11.02	0.43	12	0.08	1367.00	35248.00	17090	20241031	-11.88	13090	20240116	15.05	17090	-11.88	20241031	13090	15.05	20240116	17090	-11.88	20241031	13090	15.05	20240116	0.12	N	001800	500	313 억	5021782	N	N	119	N	N
14	20241230	120128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15080	-90	5	-0.59	629632620	41680	41.37	15010	15240	14940	19720	10620	15170	15106.35	8.02	0	-7279	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9447	11.03	0.43	12	0.07	1367.00	35248.00	17090	20241031	-11.76	13090	20240116	15.20	17090	-11.76	20241031	13090	15.20	20240116	17090	-11.76	20241031	13090	15.20	20240116	0.12	N	001800	500	313 억	5021782	N	N	119	N	N
15	20241230	110127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15170	0	3	0.00	479896170	31783	31.55	15010	15240	14940	19720	10620	15170	15099.15	8.02	0	-5332	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9503	11.10	0.43	12	0.05	1367.00	35248.00	17090	20241031	-11.23	13090	20240116	15.89	17090	-11.23	20241031	13090	15.89	20240116	17090	-11.23	20241031	13090	15.89	20240116	0.12	N	001800	500	313 억	5021782	N	N	119	N	N
16	20241230	100128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15090	-80	5	-0.53	301195450	19995	19.85	15010	15160	14940	19720	10620	15170	15063.54	8.02	0	-5188	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9453	11.04	0.43	12	0.03	1367.00	35248.00	17090	20241031	-11.70	13090	20240116	15.28	17090	-11.70	20241031	13090	15.28	20240116	17090	-11.70	20241031	13090	15.28	20240116	0.12	N	001800	500	313 억	5021782	N	N	119	N	N
17	20241230	090128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14960	-210	5	-1.38	36110080	2407	2.39	15010	15020	14940	19720	10620	15170	15002.11	8.02	0	-1311	15750	15460	15300	15010	14850	15380	14930	313	4550	500	11520	10	1	62645422	9372	10.94	0.42	12	0.00	1367.00	35248.00	17090	20241031	-12.46	13090	20240116	14.29	17090	-12.46	20241031	13090	14.29	20240116	17090	-12.46	20241031	13090	14.29	20240116	0.12	N	001800	500	313 억	5021782	N	N	119	N	N
18	20241227	160127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15170	-430	5	-2.76	1538932320	100691	138.70	15400	15590	15140	20250	10920	15600	15283.76	8.02	0	-21818	15853	15726	15633	15506	15413	15680	15460	313	4650	500	11850	10	1	62645422	9503	11.10	0.43	12	0.16	1367.00	35248.00	17090	20241031	-11.23	13090	20240116	15.89	17090	-11.23	20241031	13090	15.89	20240116	17090	-11.23	20241031	13090	15.89	20240116	0.12	N	001800	500	313 억	5022668	N	N	119	N	N
19	20241227	150127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15160	-440	5	-2.82	1438855330	94093	129.61	15400	15590	15140	20250	10920	15600	15291.84	8.02	0	-22627	15853	15726	15633	15506	15413	15680	15460	313	4650	500	11850	10	1	62645422	9497	11.09	0.43	12	0.15	1367.00	35248.00	17090	20241031	-11.29	13090	20240116	15.81	17090	-11.29	20241031	13090	15.81	20240116	17090	-11.29	20241031	13090	15.81	20240116	0.12	N	001800	500	313 억	5022668	N	N	443	N	N
20	20241227	140128	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15170	-430	5	-2.76	1193520440	77918	107.33	15400	15590	15140	20250	10920	15600	15317.65	8.02	0	-20742	15853	15726	15633	15506	15413	15680	15460	313	4650	500	11850	10	1	62645422	9503	11.10	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.23	13090	20240116	15.89	17090	-11.23	20241031	13090	15.89	20240116	17090	-11.23	20241031	13090	15.89	20240116	0.12	N	001800	500	313 억	5022668	N	N	443	N	N
21	20241227	130128	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15190	-410	5	-2.63	1043511700	68037	93.72	15400	15590	15140	20250	10920	15600	15337.41	8.02	0	-18173	15853	15726	15633	15506	15413	15680	15460	313	4650	500	11850	10	1	62645422	9516	11.11	0.43	12	0.11	1367.00	35248.00	17090	20241031	-11.12	13090	20240116	16.04	17090	-11.12	20241031	13090	16.04	20240116	17090	-11.12	20241031	13090	16.04	20240116	0.12	N	001800	500	313 억	5022668	N	N	443	N	N
22	20241227	120127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15200	-400	5	-2.56	881400830	57359	79.01	15400	15590	15200	20250	10920	15600	15366.39	8.02	0	-15130	15853	15726	15633	15506	15413	15680	15460	313	4650	500	11850	10	1	62645422	9522	11.12	0.43	12	0.09	1367.00	35248.00	17090	20241031	-11.06	13090	20240116	16.12	17090	-11.06	20241031	13090	16.12	20240116	17090	-11.06	20241031	13090	16.12	20240116	0.12	N	001800	500	313 억	5022668	N	N	443	N	N
23	20241227	110128	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15390	-210	5	-1.35	572927690	37183	51.22	15400	15590	15370	20250	10920	15600	15408.32	8.02	0	-5348	15853	15726	15633	15506	15413	15680	15460	313	4650	500	11850	10	1	62645422	9641	11.26	0.44	12	0.06	1367.00	35248.00	17090	20241031	-9.95	13090	20240116	17.57	17090	-9.95	20241031	13090	17.57	20240116	17090	-9.95	20241031	13090	17.57	20240116	0.12	N	001800	500	313 억	5022668	N	N	443	N	N
24	20241227	100127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15410	-190	5	-1.22	435107070	28229	38.88	15400	15590	15370	20250	10920	15600	15413.48	8.02	0	-1209	15853	15726	15633	15506	15413	15680	15460	313	4650	500	11850	10	1	62645422	9654	11.27	0.44	12	0.05	1367.00	35248.00	17090	20241031	-9.83	13090	20240116	17.72	17090	-9.83	20241031	13090	17.72	20240116	17090	-9.83	20241031	13090	17.72	20240116	0.12	N	001800	500	313 억	5022668	N	N	443	N	N
25	20241227	090128	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15480	-120	5	-0.77	114488850	7430	10.23	15400	15590	15400	20250	10920	15600	15409.00	8.02	0	1307	15853	15726	15633	15506	15413	15680	15460	313	4650	500	11850	10	1	62645422	9698	11.32	0.44	12	0.01	1367.00	35248.00	17090	20241031	-9.42	13090	20240116	18.26	17090	-9.42	20241031	13090	18.26	20240116	17090	-9.42	20241031	13090	18.26	20240116	0.12	N	001800	500	313 억	5022668	N	N	443	N	N
26	20241226	160127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15600	-80	5	-0.51	1127287960	72312	76.66	15680	15760	15540	20350	10980	15680	15589.20	8.02	0	-17559	15913	15796	15693	15576	15473	15855	15635	313	4670	500	11910	10	1	62645422	9773	11.41	0.44	12	0.12	1367.00	35248.00	17090	20241031	-8.72	13090	20240116	19.17	17090	-8.72	20241031	13090	19.17	20240116	17090	-8.72	20241031	13090	19.17	20240116	0.13	N	001800	500	313 억	5023697	N	N	443	N	N
27	20241226	150127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15590	-90	5	-0.57	991527720	63602	67.43	15680	15760	15540	20350	10980	15680	15589.57	8.02	0	-17750	15913	15796	15693	15576	15473	15855	15635	313	4670	500	11910	10	1	62645422	9766	11.40	0.44	12	0.10	1367.00	35248.00	17090	20241031	-8.78	13090	20240116	19.10	17090	-8.78	20241031	13090	19.10	20240116	17090	-8.78	20241031	13090	19.10	20240116	0.13	N	001800	500	313 억	5023697	N	N	1257	N	N
28	20241226	140127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15590	-90	5	-0.57	807279750	51775	54.89	15680	15760	15540	20350	10980	15680	15592.08	8.02	0	-16511	15913	15796	15693	15576	15473	15855	15635	313	4670	500	11910	10	1	62645422	9766	11.40	0.44	12	0.08	1367.00	35248.00	17090	20241031	-8.78	13090	20240116	19.10	17090	-8.78	20241031	13090	19.10	20240116	17090	-8.78	20241031	13090	19.10	20240116	0.13	N	001800	500	313 억	5023697	N	N	1257	N	N
29	20241226	130127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15570	-110	5	-0.70	685571390	43964	46.61	15680	15760	15540	20350	10980	15680	15593.93	8.02	0	-14874	15913	15796	15693	15576	15473	15855	15635	313	4670	500	11910	10	1	62645422	9754	11.39	0.44	12	0.07	1367.00	35248.00	17090	20241031	-8.89	13090	20240116	18.95	17090	-8.89	20241031	13090	18.95	20240116	17090	-8.89	20241031	13090	18.95	20240116	0.13	N	001800	500	313 억	5023697	N	N	1257	N	N
30	20241226	120127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15580	-100	5	-0.64	544164930	34885	36.98	15680	15760	15540	20350	10980	15680	15598.82	8.02	0	-12804	15913	15796	15693	15576	15473	15855	15635	313	4670	500	11910	10	1	62645422	9760	11.40	0.44	12	0.06	1367.00	35248.00	17090	20241031	-8.84	13090	20240116	19.02	17090	-8.84	20241031	13090	19.02	20240116	17090	-8.84	20241031	13090	19.02	20240116	0.13	N	001800	500	313 억	5023697	N	N	1257	N	N
31	20241226	110127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15560	-120	5	-0.77	427083540	27360	29.01	15680	15760	15540	20350	10980	15680	15609.78	8.02	0	-9508	15913	15796	15693	15576	15473	15855	15635	313	4670	500	11910	10	1	62645422	9748	11.38	0.44	12	0.04	1367.00	35248.00	17090	20241031	-8.95	13090	20240116	18.87	17090	-8.95	20241031	13090	18.87	20240116	17090	-8.95	20241031	13090	18.87	20240116	0.13	N	001800	500	313 억	5023697	N	N	1257	N	N
32	20241226	100127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15590	-90	5	-0.57	328345930	21017	22.28	15680	15760	15540	20350	10980	15680	15622.87	8.02	0	-6838	15913	15796	15693	15576	15473	15855	15635	313	4670	500	11910	10	1	62645422	9766	11.40	0.44	12	0.03	1367.00	35248.00	17090	20241031	-8.78	13090	20240116	19.10	17090	-8.78	20241031	13090	19.10	20240116	17090	-8.78	20241031	13090	19.10	20240116	0.13	N	001800	500	313 억	5023697	N	N	1257	N	N
33	20241226	090127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15740	60	2	0.38	5208710	332	0.35	15680	15740	15680	20350	10980	15680	15688.89	8.02	0	-219	15913	15796	15693	15576	15473	15855	15635	313	4670	500	11910	10	1	62645422	9860	11.51	0.45	12	0.00	1367.00	35248.00	17090	20241031	-7.90	13090	20240116	20.24	17090	-7.90	20241031	13090	20.24	20240116	17090	-7.90	20241031	13090	20.24	20240116	0.13	N	001800	500	313 억	5023697	N	N	1257	N	N
34	20241224	160127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15680	0	3	0.00	1481027110	94269	184.36	15660	15810	15590	20350	10980	15680	15710.65	7.99	0	11246	15860	15770	15620	15530	15380	15815	15575	313	4670	500	11910	10	1	62645422	9823	11.47	0.44	12	0.15	1367.00	35248.00	17090	20241031	-8.25	13090	20240116	19.79	17090	-8.25	20241031	13090	19.79	20240116	17090	-8.25	20241031	13090	19.79	20240116	0.14	N	001800	500	313 억	5005009	N	N	1210	N	N
35	20241224	150126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15650	-30	5	-0.19	1343730380	85507	167.23	15660	15810	15590	20350	10980	15680	15714.86	7.99	0	13091	15860	15770	15620	15530	15380	15815	15575	313	4670	500	11910	10	1	62645422	9804	11.45	0.44	12	0.14	1367.00	35248.00	17090	20241031	-8.43	13090	20240116	19.56	17090	-8.43	20241031	13090	19.56	20240116	17090	-8.43	20241031	13090	19.56	20240116	0.14	N	001800	500	313 억	5005009	N	N	319	N	N
36	20241224	140126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15750	70	2	0.45	978680450	62250	121.74	15660	15810	15590	20350	10980	15680	15721.77	7.99	0	19421	15860	15770	15620	15530	15380	15815	15575	313	4670	500	11910	10	1	62645422	9867	11.52	0.45	12	0.10	1367.00	35248.00	17090	20241031	-7.84	13090	20240116	20.32	17090	-7.84	20241031	13090	20.32	20240116	17090	-7.84	20241031	13090	20.32	20240116	0.14	N	001800	500	313 억	5005009	N	N	319	N	N
37	20241224	130127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15730	50	2	0.32	772079960	49131	96.09	15660	15810	15590	20350	10980	15680	15714.72	7.99	0	16543	15860	15770	15620	15530	15380	15815	15575	313	4670	500	11910	10	1	62645422	9854	11.51	0.45	12	0.08	1367.00	35248.00	17090	20241031	-7.96	13090	20240116	20.17	17090	-7.96	20241031	13090	20.17	20240116	17090	-7.96	20241031	13090	20.17	20240116	0.14	N	001800	500	313 억	5005009	N	N	319	N	N
38	20241224	120127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15750	70	2	0.45	628020350	39973	78.18	15660	15810	15590	20350	10980	15680	15711.11	7.99	0	14313	15860	15770	15620	15530	15380	15815	15575	313	4670	500	11910	10	1	62645422	9867	11.52	0.45	12	0.06	1367.00	35248.00	17090	20241031	-7.84	13090	20240116	20.32	17090	-7.84	20241031	13090	20.32	20240116	17090	-7.84	20241031	13090	20.32	20240116	0.14	N	001800	500	313 억	5005009	N	N	319	N	N
39	20241224	110127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15760	80	2	0.51	386420950	24660	48.23	15660	15770	15590	20350	10980	15680	15669.95	7.99	0	7934	15860	15770	15620	15530	15380	15815	15575	313	4670	500	11910	10	1	62645422	9873	11.53	0.45	12	0.04	1367.00	35248.00	17090	20241031	-7.78	13090	20240116	20.40	17090	-7.78	20241031	13090	20.40	20240116	17090	-7.78	20241031	13090	20.40	20240116	0.14	N	001800	500	313 억	5005009	N	N	319	N	N
40	20241224	100126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15690	10	2	0.06	254730000	16279	31.84	15660	15740	15590	20350	10980	15680	15647.77	7.99	0	3967	15860	15770	15620	15530	15380	15815	15575	313	4670	500	11910	10	1	62645422	9829	11.48	0.45	12	0.03	1367.00	35248.00	17090	20241031	-8.19	13090	20240116	19.86	17090	-8.19	20241031	13090	19.86	20240116	17090	-8.19	20241031	13090	19.86	20240116	0.14	N	001800	500	313 억	5005009	N	N	319	N	N
41	20241224	090127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15730	50	2	0.32	4143020	264	0.52	15660	15740	15660	20350	10980	15680	15693.26	7.99	0	64	15860	15770	15620	15530	15380	15815	15575	313	4670	500	11910	10	1	62645422	9854	11.51	0.45	12	0.00	1367.00	35248.00	17090	20241031	-7.96	13090	20240116	20.17	17090	-7.96	20241031	13090	20.17	20240116	17090	-7.96	20241031	13090	20.17	20240116	0.14	N	001800	500	313 억	5005009	N	N	319	N	N
42	20241223	160126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15680	70	2	0.45	797100340	51079	55.54	15630	15710	15470	20250	10930	15610	15605.24	8.00	-1914	51	15790	15700	15590	15500	15390	15645	15445	313	4640	500	11860	10	1	62645422	9823	11.47	0.44	12	0.08	1367.00	35248.00	17090	20241031	-8.25	13090	20240116	19.79	17090	-8.25	20241031	13090	19.79	20240116	17090	-8.25	20241031	13090	19.79	20240116	0.13	N	001800	500	313 억	5011759	N	N	319	N	N
43	20241223	150127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15700	90	2	0.58	726744290	46593	50.66	15630	15710	15470	20250	10930	15610	15597.71	8.00	-1914	-888	15790	15700	15590	15500	15390	15645	15445	313	4640	500	11860	10	1	62645422	9835	11.49	0.45	12	0.07	1367.00	35248.00	17090	20241031	-8.13	13090	20240116	19.94	17090	-8.13	20241031	13090	19.94	20240116	17090	-8.13	20241031	13090	19.94	20240116	0.13	N	001800	500	313 억	5011759	N	N	128	N	N
44	20241223	140126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15680	70	2	0.45	605570380	38870	42.26	15630	15680	15470	20250	10930	15610	15579.38	8.00	-1914	-2539	15790	15700	15590	15500	15390	15645	15445	313	4640	500	11860	10	1	62645422	9823	11.47	0.44	12	0.06	1367.00	35248.00	17090	20241031	-8.25	13090	20240116	19.79	17090	-8.25	20241031	13090	19.79	20240116	17090	-8.25	20241031	13090	19.79	20240116	0.13	N	001800	500	313 억	5011759	N	N	128	N	N
45	20241223	130127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15610	0	3	0.00	494240340	31754	34.52	15630	15660	15470	20250	10930	15610	15564.66	8.00	-1914	-3744	15790	15700	15590	15500	15390	15645	15445	313	4640	500	11860	10	1	62645422	9779	11.42	0.44	12	0.05	1367.00	35248.00	17090	20241031	-8.66	13090	20240116	19.25	17090	-8.66	20241031	13090	19.25	20240116	17090	-8.66	20241031	13090	19.25	20240116	0.13	N	001800	500	313 억	5011759	N	N	128	N	N
46	20241223	120127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15610	0	3	0.00	376069720	24189	26.30	15630	15630	15470	20250	10930	15610	15547.14	8.00	-1914	-4520	15790	15700	15590	15500	15390	15645	15445	313	4640	500	11860	10	1	62645422	9779	11.42	0.44	12	0.04	1367.00	35248.00	17090	20241031	-8.66	13090	20240116	19.25	17090	-8.66	20241031	13090	19.25	20240116	17090	-8.66	20241031	13090	19.25	20240116	0.13	N	001800	500	313 억	5011759	N	N	128	N	N
47	20241223	110127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15600	-10	5	-0.06	315510020	20306	22.08	15630	15630	15470	20250	10930	15610	15537.77	8.00	-1914	-4640	15790	15700	15590	15500	15390	15645	15445	313	4640	500	11860	10	1	62645422	9773	11.41	0.44	12	0.03	1367.00	35248.00	17090	20241031	-8.72	13090	20240116	19.17	17090	-8.72	20241031	13090	19.17	20240116	17090	-8.72	20241031	13090	19.17	20240116	0.13	N	001800	500	313 억	5011759	N	N	128	N	N
48	20241223	100127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15500	-110	5	-0.70	179213150	11542	12.55	15630	15630	15470	20250	10930	15610	15527.04	8.00	-1914	-4575	15790	15700	15590	15500	15390	15645	15445	313	4640	500	11860	10	1	62645422	9710	11.34	0.44	12	0.02	1367.00	35248.00	17090	20241031	-9.30	13090	20240116	18.41	17090	-9.30	20241031	13090	18.41	20240116	17090	-9.30	20241031	13090	18.41	20240116	0.13	N	001800	500	313 억	5011759	N	N	128	N	N
49	20241223	090127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15550	-60	5	-0.38	8686060	556	0.60	15630	15630	15550	20250	10930	15610	15622.41	8.00	-1914	-413	15790	15700	15590	15500	15390	15645	15445	313	4640	500	11860	10	1	62645422	9741	11.38	0.44	12	0.00	1367.00	35248.00	17090	20241031	-9.01	13090	20240116	18.79	17090	-9.01	20241031	13090	18.79	20240116	17090	-9.01	20241031	13090	18.79	20240116	0.13	N	001800	500	313 억	5011759	N	N	128	N	N
50	20241220	160126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15610	-90	5	-0.57	1432428580	91949	168.77	15620	15680	15480	20400	10990	15700	15578.37	8.05	0	7629	16000	15850	15700	15550	15400	15925	15625	313	4700	500	11930	10	1	62645422	9779	11.42	0.44	12	0.15	1367.00	35248.00	17090	20241031	-8.66	13090	20240116	19.25	17090	-8.66	20241031	13090	19.25	20240116	17090	-8.66	20241031	13090	19.25	20240116	0.13	N	001800	500	313 억	5042495	N	N	128	N	N
51	20241220	150126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15620	-80	5	-0.51	1165140870	74846	137.37	15620	15670	15480	20400	10990	15700	15567.18	8.05	0	8187	16000	15850	15700	15550	15400	15925	15625	313	4700	500	11930	10	1	62645422	9785	11.43	0.44	12	0.12	1367.00	35248.00	17090	20241031	-8.60	13090	20240116	19.33	17090	-8.60	20241031	13090	19.33	20240116	17090	-8.60	20241031	13090	19.33	20240116	0.13	N	001800	500	313 억	5042495	N	N	428	N	N
52	20241220	140126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15560	-140	5	-0.89	907181150	58320	107.04	15620	15670	15480	20400	10990	15700	15555.23	8.05	0	-1406	16000	15850	15700	15550	15400	15925	15625	313	4700	500	11930	10	1	62645422	9748	11.38	0.44	12	0.09	1367.00	35248.00	17090	20241031	-8.95	13090	20240116	18.87	17090	-8.95	20241031	13090	18.87	20240116	17090	-8.95	20241031	13090	18.87	20240116	0.13	N	001800	500	313 억	5042495	N	N	428	N	N
53	20241220	130127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15540	-160	5	-1.02	802854420	51605	94.72	15620	15670	15480	20400	10990	15700	15557.69	8.05	0	822	16000	15850	15700	15550	15400	15925	15625	313	4700	500	11930	10	1	62645422	9735	11.37	0.44	12	0.08	1367.00	35248.00	17090	20241031	-9.07	13090	20240116	18.72	17090	-9.07	20241031	13090	18.72	20240116	17090	-9.07	20241031	13090	18.72	20240116	0.13	N	001800	500	313 억	5042495	N	N	428	N	N
54	20241220	120126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15550	-150	5	-0.96	689101830	44289	81.29	15620	15670	15480	20400	10990	15700	15559.21	8.05	0	-2057	16000	15850	15700	15550	15400	15925	15625	313	4700	500	11930	10	1	62645422	9741	11.38	0.44	12	0.07	1367.00	35248.00	17090	20241031	-9.01	13090	20240116	18.79	17090	-9.01	20241031	13090	18.79	20240116	17090	-9.01	20241031	13090	18.79	20240116	0.13	N	001800	500	313 억	5042495	N	N	428	N	N
55	20241220	110126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15550	-150	5	-0.96	547365060	35173	64.56	15620	15670	15480	20400	10990	15700	15562.08	8.05	0	-4627	16000	15850	15700	15550	15400	15925	15625	313	4700	500	11930	10	1	62645422	9741	11.38	0.44	12	0.06	1367.00	35248.00	17090	20241031	-9.01	13090	20240116	18.79	17090	-9.01	20241031	13090	18.79	20240116	17090	-9.01	20241031	13090	18.79	20240116	0.13	N	001800	500	313 억	5042495	N	N	428	N	N
56	20241220	100126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15600	-100	5	-0.64	336164120	21622	39.69	15620	15670	15480	20400	10990	15700	15547.32	8.05	0	-4423	16000	15850	15700	15550	15400	15925	15625	313	4700	500	11930	10	1	62645422	9773	11.41	0.44	12	0.03	1367.00	35248.00	17090	20241031	-8.72	13090	20240116	19.17	17090	-8.72	20241031	13090	19.17	20240116	17090	-8.72	20241031	13090	19.17	20240116	0.13	N	001800	500	313 억	5042495	N	N	428	N	N
57	20241220	090127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15660	-40	5	-0.25	12889620	825	1.51	15620	15660	15620	20400	10990	15700	15623.78	8.05	0	-312	16000	15850	15700	15550	15400	15925	15625	313	4700	500	11930	10	1	62645422	9810	11.46	0.44	12	0.00	1367.00	35248.00	17090	20241031	-8.37	13090	20240116	19.63	17090	-8.37	20241031	13090	19.63	20240116	17090	-8.37	20241031	13090	19.63	20240116	0.13	N	001800	500	313 억	5042495	N	N	428	N	N
58	20241219	160127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15700	-170	5	-1.07	853830410	54464	76.00	15640	15850	15550	20600	11110	15870	15676.97	8.03	0	1827	16096	15982	15756	15642	15416	16040	15700	313	4730	500	12060	10	1	62645422	9835	11.49	0.45	12	0.09	1367.00	35248.00	17090	20241031	-8.13	13090	20240116	19.94	17090	-8.13	20241031	13090	19.94	20240116	17090	-8.13	20241031	13090	19.94	20240116	0.13	N	001800	500	313 억	5028730	N	N	428	N	N
59	20241219	150126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15610	-260	5	-1.64	795745750	50749	70.82	15640	15850	15550	20600	11110	15870	15680.03	8.03	0	1674	16096	15982	15756	15642	15416	16040	15700	313	4730	500	12060	10	1	62645422	9779	11.42	0.44	12	0.08	1367.00	35248.00	17090	20241031	-8.66	13090	20240116	19.25	17090	-8.66	20241031	13090	19.25	20240116	17090	-8.66	20241031	13090	19.25	20240116	0.13	N	001800	500	313 억	5028730	N	N	1064	N	N
60	20241219	140126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15650	-220	5	-1.39	614209620	39132	54.61	15640	15850	15550	20600	11110	15870	15695.84	8.03	0	2024	16096	15982	15756	15642	15416	16040	15700	313	4730	500	12060	10	1	62645422	9804	11.45	0.44	12	0.06	1367.00	35248.00	17090	20241031	-8.43	13090	20240116	19.56	17090	-8.43	20241031	13090	19.56	20240116	17090	-8.43	20241031	13090	19.56	20240116	0.13	N	001800	500	313 억	5028730	N	N	1064	N	N
61	20241219	130126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15650	-220	5	-1.39	537456510	34227	47.76	15640	15850	15550	20600	11110	15870	15702.71	8.03	0	2780	16096	15982	15756	15642	15416	16040	15700	313	4730	500	12060	10	1	62645422	9804	11.45	0.44	12	0.05	1367.00	35248.00	17090	20241031	-8.43	13090	20240116	19.56	17090	-8.43	20241031	13090	19.56	20240116	17090	-8.43	20241031	13090	19.56	20240116	0.13	N	001800	500	313 억	5028730	N	N	1064	N	N
62	20241219	120126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15660	-210	5	-1.32	453833240	28885	40.31	15640	15850	15550	20600	11110	15870	15711.73	8.03	0	4363	16096	15982	15756	15642	15416	16040	15700	313	4730	500	12060	10	1	62645422	9810	11.46	0.44	12	0.05	1367.00	35248.00	17090	20241031	-8.37	13090	20240116	19.63	17090	-8.37	20241031	13090	19.63	20240116	17090	-8.37	20241031	13090	19.63	20240116	0.13	N	001800	500	313 억	5028730	N	N	1064	N	N
63	20241219	110126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15710	-160	5	-1.01	354582590	22560	31.48	15640	15850	15550	20600	11110	15870	15717.31	8.03	0	5883	16096	15982	15756	15642	15416	16040	15700	313	4730	500	12060	10	1	62645422	9842	11.49	0.45	12	0.04	1367.00	35248.00	17090	20241031	-8.07	13090	20240116	20.02	17090	-8.07	20241031	13090	20.02	20240116	17090	-8.07	20241031	13090	20.02	20240116	0.13	N	001800	500	313 억	5028730	N	N	1064	N	N
64	20241219	100126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15760	-110	5	-0.69	184034560	11710	16.34	15640	15850	15550	20600	11110	15870	15716.02	8.03	0	2181	16096	15982	15756	15642	15416	16040	15700	313	4730	500	12060	10	1	62645422	9873	11.53	0.45	12	0.02	1367.00	35248.00	17090	20241031	-7.78	13090	20240116	20.40	17090	-7.78	20241031	13090	20.40	20240116	17090	-7.78	20241031	13090	20.40	20240116	0.13	N	001800	500	313 억	5028730	N	N	1064	N	N
65	20241219	090126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15600	-270	5	-1.70	23734960	1520	2.12	15640	15660	15550	20600	11110	15870	15615.11	8.03	0	-1196	16096	15982	15756	15642	15416	16040	15700	313	4730	500	12060	10	1	62645422	9773	11.41	0.44	12	0.00	1367.00	35248.00	17090	20241031	-8.72	13090	20240116	19.17	17090	-8.72	20241031	13090	19.17	20240116	17090	-8.72	20241031	13090	19.17	20240116	0.13	N	001800	500	313 억	5028730	N	N	1064	N	N
66	20241218	160126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15870	250	2	1.60	1125882060	71651	78.92	15620	15870	15530	20300	10940	15620	15713.41	8.00	0	11216	16006	15812	15636	15442	15266	15725	15355	313	4680	500	11870	10	1	62645422	9942	11.61	0.45	12	0.11	1367.00	35248.00	17090	20241031	-7.14	13090	20240116	21.24	17090	-7.14	20241031	13090	21.24	20240116	17090	-7.14	20241031	13090	21.24	20240116	0.10	N	001800	500	313 억	5012074	N	N	1064	N	N
67	20241218	150126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15830	210	2	1.34	1013533590	64562	71.11	15620	15870	15530	20300	10940	15620	15698.61	8.00	0	8872	16006	15812	15636	15442	15266	15725	15355	313	4680	500	11870	10	1	62645422	9917	11.58	0.45	12	0.10	1367.00	35248.00	17090	20241031	-7.37	13090	20240116	20.93	17090	-7.37	20241031	13090	20.93	20240116	17090	-7.37	20241031	13090	20.93	20240116	0.10	N	001800	500	313 억	5012074	N	N	22	N	N
68	20241218	140126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15790	170	2	1.09	821083510	52378	57.69	15620	15870	15530	20300	10940	15620	15676.11	8.00	0	3580	16006	15812	15636	15442	15266	15725	15355	313	4680	500	11870	10	1	62645422	9892	11.55	0.45	12	0.08	1367.00	35248.00	17090	20241031	-7.61	13090	20240116	20.63	17090	-7.61	20241031	13090	20.63	20240116	17090	-7.61	20241031	13090	20.63	20240116	0.10	N	001800	500	313 억	5012074	N	N	22	N	N
69	20241218	130126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15780	160	2	1.02	652573120	41715	45.95	15620	15800	15530	20300	10940	15620	15643.61	8.00	0	-793	16006	15812	15636	15442	15266	15725	15355	313	4680	500	11870	10	1	62645422	9885	11.54	0.45	12	0.07	1367.00	35248.00	17090	20241031	-7.67	13090	20240116	20.55	17090	-7.67	20241031	13090	20.55	20240116	17090	-7.67	20241031	13090	20.55	20240116	0.10	N	001800	500	313 억	5012074	N	N	22	N	N
70	20241218	120126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15660	40	2	0.26	416721860	26726	29.44	15620	15670	15530	20300	10940	15620	15592.38	8.00	0	58	16006	15812	15636	15442	15266	15725	15355	313	4680	500	11870	10	1	62645422	9810	11.46	0.44	12	0.04	1367.00	35248.00	17090	20241031	-8.37	13090	20240116	19.63	17090	-8.37	20241031	13090	19.63	20240116	17090	-8.37	20241031	13090	19.63	20240116	0.10	N	001800	500	313 억	5012074	N	N	22	N	N
71	20241218	110126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15630	10	2	0.06	342034560	21945	24.17	15620	15650	15530	20300	10940	15620	15585.99	8.00	0	-140	16006	15812	15636	15442	15266	15725	15355	313	4680	500	11870	10	1	62645422	9791	11.43	0.44	12	0.04	1367.00	35248.00	17090	20241031	-8.54	13090	20240116	19.40	17090	-8.54	20241031	13090	19.40	20240116	17090	-8.54	20241031	13090	19.40	20240116	0.10	N	001800	500	313 억	5012074	N	N	22	N	N
72	20241218	100126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15600	-20	5	-0.13	124359540	7968	8.78	15620	15640	15570	20300	10940	15620	15607.37	8.00	0	-1467	16006	15812	15636	15442	15266	15725	15355	313	4680	500	11870	10	1	62645422	9773	11.41	0.44	12	0.01	1367.00	35248.00	17090	20241031	-8.72	13090	20240116	19.17	17090	-8.72	20241031	13090	19.17	20240116	17090	-8.72	20241031	13090	19.17	20240116	0.10	N	001800	500	313 억	5012074	N	N	22	N	N
73	20241218	090126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15610	-10	5	-0.06	8917430	571	0.63	15620	15620	15580	20300	10940	15620	15617.22	8.00	0	-35	16006	15812	15636	15442	15266	15725	15355	313	4680	500	11870	10	1	62645422	9779	11.42	0.44	12	0.00	1367.00	35248.00	17090	20241031	-8.66	13090	20240116	19.25	17090	-8.66	20241031	13090	19.25	20240116	17090	-8.66	20241031	13090	19.25	20240116	0.10	N	001800	500	313 억	5012074	N	N	22	N	N
74	20241217	160126	55	60.00	KOSPI200		N	N	N	Y	60	N	15620	-60	5	-0.38	1415467570	90792	92.23	15690	15830	15460	20350	10980	15680	15590.21	8.01	0	-11450	16226	15952	15816	15542	15406	15885	15475	313	4670	500	11910	10	1	62645422	9785	11.43	0.44	12	0.14	1367.00	35248.00	17090	20241031	-8.60	13090	20240116	19.33	17090	-8.60	20241031	13090	19.33	20240116	17090	-8.60	20241031	13090	19.33	20240116	0.10	N	001800	500	313 억	5019739	N	N	22	N	N
75	20241217	150125	55	60.00	KOSPI200		N	N	N	Y	60	N	15510	-170	5	-1.08	1243678450	79735	81.00	15690	15830	15480	20350	10980	15680	15597.65	8.01	0	-9985	16226	15952	15816	15542	15406	15885	15475	313	4670	500	11910	10	1	62645422	9716	11.35	0.44	12	0.13	1367.00	35248.00	17090	20241031	-9.25	13090	20240116	18.49	17090	-9.25	20241031	13090	18.49	20240116	17090	-9.25	20241031	13090	18.49	20240116	0.10	N	001800	500	313 억	5019739	N	N	3169	N	N
76	20241217	140126	55	60.00	KOSPI200		N	N	N	Y	60	N	15560	-120	5	-0.77	1035538650	66319	67.37	15690	15830	15520	20350	10980	15680	15614.51	8.01	0	-9611	16226	15952	15816	15542	15406	15885	15475	313	4670	500	11910	10	1	62645422	9748	11.38	0.44	12	0.11	1367.00	35248.00	17090	20241031	-8.95	13090	20240116	18.87	17090	-8.95	20241031	13090	18.87	20240116	17090	-8.95	20241031	13090	18.87	20240116	0.10	N	001800	500	313 억	5019739	N	N	3169	N	N
77	20241217	130124	55	60.00	KOSPI200		N	N	N	Y	60	N	15630	-50	5	-0.32	904628530	57919	58.84	15690	15830	15520	20350	10980	15680	15618.86	8.01	0	-8337	16226	15952	15816	15542	15406	15885	15475	313	4670	500	11910	10	1	62645422	9791	11.43	0.44	12	0.09	1367.00	35248.00	17090	20241031	-8.54	13090	20240116	19.40	17090	-8.54	20241031	13090	19.40	20240116	17090	-8.54	20241031	13090	19.40	20240116	0.10	N	001800	500	313 억	5019739	N	N	3169	N	N
78	20241217	120126	55	60.00	KOSPI200		N	N	N	Y	60	N	15670	-10	5	-0.06	799253450	51183	51.99	15690	15830	15520	20350	10980	15680	15615.60	8.01	0	-7107	16226	15952	15816	15542	15406	15885	15475	313	4670	500	11910	10	1	62645422	9817	11.46	0.44	12	0.08	1367.00	35248.00	17090	20241031	-8.31	13090	20240116	19.71	17090	-8.31	20241031	13090	19.71	20240116	17090	-8.31	20241031	13090	19.71	20240116	0.10	N	001800	500	313 억	5019739	N	N	3169	N	N
79	20241217	110125	55	60.00	KOSPI200		N	N	N	Y	60	N	15630	-50	5	-0.32	646588340	41456	42.11	15690	15830	15520	20350	10980	15680	15596.98	8.01	0	-5493	16226	15952	15816	15542	15406	15885	15475	313	4670	500	11910	10	1	62645422	9791	11.43	0.44	12	0.07	1367.00	35248.00	17090	20241031	-8.54	13090	20240116	19.40	17090	-8.54	20241031	13090	19.40	20240116	17090	-8.54	20241031	13090	19.40	20240116	0.10	N	001800	500	313 억	5019739	N	N	3169	N	N
80	20241217	100126	55	60.00	KOSPI200		N	N	N	Y	60	N	15580	-100	5	-0.64	460547180	29533	30.00	15690	15830	15530	20350	10980	15680	15594.32	8.01	0	-2692	16226	15952	15816	15542	15406	15885	15475	313	4670	500	11910	10	1	62645422	9760	11.40	0.44	12	0.05	1367.00	35248.00	17090	20241031	-8.84	13090	20240116	19.02	17090	-8.84	20241031	13090	19.02	20240116	17090	-8.84	20241031	13090	19.02	20240116	0.10	N	001800	500	313 억	5019739	N	N	3169	N	N
81	20241217	090125	55	60.00	KOSPI200		N	N	N	Y	60	N	15710	30	2	0.19	15389740	980	1.00	15690	15830	15690	20350	10980	15680	15703.82	8.01	0	-5	16226	15952	15816	15542	15406	15885	15475	313	4670	500	11910	10	1	62645422	9842	11.49	0.45	12	0.00	1367.00	35248.00	17090	20241031	-8.07	13090	20240116	20.02	17090	-8.07	20241031	13090	20.02	20240116	17090	-8.07	20241031	13090	20.02	20240116	0.10	N	001800	500	313 억	5019739	N	N	3169	N	N
82	20241216	160125	55	60.00	KOSPI200		N	N	N	Y	60	N	15680	-440	5	-2.73	1551154980	97997	127.48	16090	16090	15680	20950	11290	16120	15828.33	8.04	0	-27166	16386	16252	16106	15972	15826	16320	16040	313	4830	500	12250	10	1	62645422	9823	11.47	0.44	12	0.16	1367.00	35248.00	17090	20241031	-8.25	13090	20240116	19.79	17090	-8.25	20241031	13090	19.79	20240116	17090	-8.25	20241031	13090	19.79	20240116	0.10	N	001800	500	313 억	5036363	N	N	3169	N	N
83	20241216	150126	55	60.00	KOSPI200		N	N	N	Y	60	N	15700	-420	5	-2.61	1384358780	87365	113.65	16090	16090	15700	20950	11290	16120	15845.31	8.04	0	-24308	16386	16252	16106	15972	15826	16320	16040	313	4830	500	12250	10	1	62645422	9835	11.49	0.45	12	0.14	1367.00	35248.00	17090	20241031	-8.13	13090	20240116	19.94	17090	-8.13	20241031	13090	19.94	20240116	17090	-8.13	20241031	13090	19.94	20240116	0.10	N	001800	500	313 억	5036363	N	N	571	N	N
84	20241216	140125	55	60.00	KOSPI200		N	N	N	Y	60	N	15750	-370	5	-2.30	1085270330	68350	88.91	16090	16090	15750	20950	11290	16120	15877.71	8.04	0	-24355	16386	16252	16106	15972	15826	16320	16040	313	4830	500	12250	10	1	62645422	9867	11.52	0.45	12	0.11	1367.00	35248.00	17090	20241031	-7.84	13090	20240116	20.32	17090	-7.84	20241031	13090	20.32	20240116	17090	-7.84	20241031	13090	20.32	20240116	0.10	N	001800	500	313 억	5036363	N	N	571	N	N
85	20241216	130126	55	60.00	KOSPI200		N	N	N	Y	60	N	15770	-350	5	-2.17	973808200	61280	79.71	16090	16090	15760	20950	11290	16120	15890.68	8.04	0	-24510	16386	16252	16106	15972	15826	16320	16040	313	4830	500	12250	10	1	62645422	9879	11.54	0.45	12	0.10	1367.00	35248.00	17090	20241031	-7.72	13090	20240116	20.47	17090	-7.72	20241031	13090	20.47	20240116	17090	-7.72	20241031	13090	20.47	20240116	0.10	N	001800	500	313 억	5036363	N	N	571	N	N
86	20241216	120126	55	60.00	KOSPI200		N	N	N	Y	60	N	15810	-310	5	-1.92	798901930	50195	65.29	16090	16090	15800	20950	11290	16120	15915.48	8.04	0	-21296	16386	16252	16106	15972	15826	16320	16040	313	4830	500	12250	10	1	62645422	9904	11.57	0.45	12	0.08	1367.00	35248.00	17090	20241031	-7.49	13090	20240116	20.78	17090	-7.49	20241031	13090	20.78	20240116	17090	-7.49	20241031	13090	20.78	20240116	0.10	N	001800	500	313 억	5036363	N	N	571	N	N
87	20241216	110125	55	60.00	KOSPI200		N	N	N	Y	60	N	15830	-290	5	-1.80	691333420	43393	56.45	16090	16090	15800	20950	11290	16120	15931.39	8.04	0	-18919	16386	16252	16106	15972	15826	16320	16040	313	4830	500	12250	10	1	62645422	9917	11.58	0.45	12	0.07	1367.00	35248.00	17090	20241031	-7.37	13090	20240116	20.93	17090	-7.37	20241031	13090	20.93	20240116	17090	-7.37	20241031	13090	20.93	20240116	0.10	N	001800	500	313 억	5036363	N	N	571	N	N
88	20241216	100125	55	60.00	KOSPI200		N	N	N	Y	60	N	15890	-230	5	-1.43	459973780	28791	37.45	16090	16090	15880	20950	11290	16120	15975.70	8.04	0	-11003	16386	16252	16106	15972	15826	16320	16040	313	4830	500	12250	10	1	62645422	9954	11.62	0.45	12	0.05	1367.00	35248.00	17090	20241031	-7.02	13090	20240116	21.39	17090	-7.02	20241031	13090	21.39	20240116	17090	-7.02	20241031	13090	21.39	20240116	0.10	N	001800	500	313 억	5036363	N	N	571	N	N
89	20241216	090126	55	60.00	KOSPI200		N	N	N	Y	60	N	16070	-50	5	-0.31	24043430	1495	1.94	16090	16090	16040	20950	11290	16120	16079.29	8.04	0	-1268	16386	16252	16106	15972	15826	16320	16040	313	4830	500	12250	10	1	62645422	10067	11.76	0.46	12	0.00	1367.00	35248.00	17090	20241031	-5.97	13090	20240116	22.77	17090	-5.97	20241031	13090	22.77	20240116	17090	-5.97	20241031	13090	22.77	20240116	0.10	N	001800	500	313 억	5036363	N	N	571	N	N
90	20241213	160123	55	60.00	KOSPI200		N	N	N	Y	60	N	16120	10	2	0.06	1220123460	75864	52.02	16050	16240	15960	20900	11280	16110	16083.03	8.03	0	8032	16383	16246	16043	15906	15703	16315	15975	313	4790	500	12240	10	1	62645422	10098	11.79	0.46	12	0.12	1367.00	35248.00	17090	20241031	-5.68	13090	20240116	23.15	17090	-5.68	20241031	13090	23.15	20240116	17090	-5.68	20241031	13090	23.15	20240116	0.11	N	001800	500	313 억	5031357	N	N	548	N	N
91	20241213	150125	55	60.00	KOSPI200		N	N	N	Y	60	N	16110	0	3	0.00	1105834550	68770	47.15	16050	16240	15960	20900	11280	16110	16080.19	8.03	0	6955	16383	16246	16043	15906	15703	16315	15975	313	4790	500	12240	10	1	62645422	10092	11.78	0.46	12	0.11	1367.00	35248.00	17090	20241031	-5.73	13090	20240116	23.07	17090	-5.73	20241031	13090	23.07	20240116	17090	-5.73	20241031	13090	23.07	20240116	0.11	N	001800	500	313 억	5031357	N	N	604	N	N
92	20241213	140126	55	60.00	KOSPI200		N	N	N	Y	60	N	16080	-30	5	-0.19	884069890	55010	37.72	16050	16240	15960	20900	11280	16110	16071.08	8.03	0	166	16383	16246	16043	15906	15703	16315	15975	313	4790	500	12240	10	1	62645422	10073	11.76	0.46	12	0.09	1367.00	35248.00	17090	20241031	-5.91	13090	20240116	22.84	17090	-5.91	20241031	13090	22.84	20240116	17090	-5.91	20241031	13090	22.84	20240116	0.11	N	001800	500	313 억	5031357	N	N	604	N	N
93	20241213	130126	55	60.00	KOSPI200		N	N	N	Y	60	N	16090	-20	5	-0.12	779704180	48522	33.27	16050	16240	15960	20900	11280	16110	16069.09	8.03	0	403	16383	16246	16043	15906	15703	16315	15975	313	4790	500	12240	10	1	62645422	10080	11.77	0.46	12	0.08	1367.00	35248.00	17090	20241031	-5.85	13090	20240116	22.92	17090	-5.85	20241031	13090	22.92	20240116	17090	-5.85	20241031	13090	22.92	20240116	0.11	N	001800	500	313 억	5031357	N	N	604	N	N
94	20241213	120126	55	60.00	KOSPI200		N	N	N	Y	60	N	16040	-70	5	-0.43	590060170	36731	25.19	16050	16240	15960	20900	11280	16110	16064.36	8.03	0	-2676	16383	16246	16043	15906	15703	16315	15975	313	4790	500	12240	10	1	62645422	10048	11.73	0.46	12	0.06	1367.00	35248.00	17090	20241031	-6.14	13090	20240116	22.54	17090	-6.14	20241031	13090	22.54	20240116	17090	-6.14	20241031	13090	22.54	20240116	0.11	N	001800	500	313 억	5031357	N	N	604	N	N
95	20241213	110125	55	60.00	KOSPI200		N	N	N	Y	60	N	16010	-100	5	-0.62	479038200	29807	20.44	16050	16240	15960	20900	11280	16110	16071.33	8.03	0	-1370	16383	16246	16043	15906	15703	16315	15975	313	4790	500	12240	10	1	62645422	10030	11.71	0.45	12	0.05	1367.00	35248.00	17090	20241031	-6.32	13090	20240116	22.31	17090	-6.32	20241031	13090	22.31	20240116	17090	-6.32	20241031	13090	22.31	20240116	0.11	N	001800	500	313 억	5031357	N	N	604	N	N
96	20241213	100126	55	60.00	KOSPI200		N	N	N	Y	60	N	16100	-10	5	-0.06	269923380	16779	11.50	16050	16240	15990	20900	11280	16110	16086.98	8.03	0	-144	16383	16246	16043	15906	15703	16315	15975	313	4790	500	12240	10	1	62645422	10086	11.78	0.46	12	0.03	1367.00	35248.00	17090	20241031	-5.79	13090	20240116	22.99	17090	-5.79	20241031	13090	22.99	20240116	17090	-5.79	20241031	13090	22.99	20240116	0.11	N	001800	500	313 억	5031357	N	N	604	N	N
97	20241213	090125	55	60.00	KOSPI200		N	N	N	Y	60	N	16110	0	3	0.00	15149550	945	0.65	16050	16110	15990	20900	11280	16110	16031.27	8.03	0	-436	16383	16246	16043	15906	15703	16315	15975	313	4790	500	12240	10	1	62645422	10092	11.78	0.46	12	0.00	1367.00	35248.00	17090	20241031	-5.73	13090	20240116	23.07	17090	-5.73	20241031	13090	23.07	20240116	17090	-5.73	20241031	13090	23.07	20240116	0.11	N	001800	500	313 억	5031357	N	N	604	N	N
98	20241212	160126	55	60.00	KOSPI200		N	N	N	Y	60	N	16110	280	2	1.77	2343049720	145828	155.89	15840	16180	15840	20550	11090	15830	16067.21	7.99	0	22289	16250	16040	15760	15550	15270	16145	15655	313	4720	500	12030	10	1	62645422	10092	11.78	0.46	12	0.23	1367.00	35248.00	17090	20241031	-5.73	13090	20240116	23.07	17090	-5.73	20241031	13090	23.07	20240116	17090	-5.73	20241031	13090	23.07	20240116	0.11	N	001800	500	313 억	5003551	N	N	604	N	N
99	20241212	150125	55	60.00	KOSPI200		N	N	N	Y	60	N	16040	210	2	1.33	1461970700	91091	97.38	15840	16180	15840	20550	11090	15830	16049.56	7.99	0	11576	16250	16040	15760	15550	15270	16145	15655	313	4720	500	12030	10	1	62645422	10048	11.73	0.46	12	0.15	1367.00	35248.00	17090	20241031	-6.14	13090	20240116	22.54	17090	-6.14	20241031	13090	22.54	20240116	17090	-6.14	20241031	13090	22.54	20240116	0.11	N	001800	500	313 억	5003551	N	N	5	N	N
100	20241212	140126	55	60.00	KOSPI200		N	N	N	Y	60	N	16060	230	2	1.45	1240202570	77273	82.61	15840	16180	15840	20550	11090	15830	16049.62	7.99	0	8655	16250	16040	15760	15550	15270	16145	15655	313	4720	500	12030	10	1	62645422	10061	11.75	0.46	12	0.12	1367.00	35248.00	17090	20241031	-6.03	13090	20240116	22.69	17090	-6.03	20241031	13090	22.69	20240116	17090	-6.03	20241031	13090	22.69	20240116	0.11	N	001800	500	313 억	5003551	N	N	5	N	N
101	20241212	130126	55	60.00	KOSPI200		N	N	N	Y	60	N	16130	300	2	1.90	1024082160	63852	68.26	15840	16180	15840	20550	11090	15830	16038.37	7.99	0	9905	16250	16040	15760	15550	15270	16145	15655	313	4720	500	12030	10	1	62645422	10105	11.80	0.46	12	0.10	1367.00	35248.00	17090	20241031	-5.62	13090	20240116	23.22	17090	-5.62	20241031	13090	23.22	20240116	17090	-5.62	20241031	13090	23.22	20240116	0.11	N	001800	500	313 억	5003551	N	N	5	N	N
102	20241212	120124	55	60.00	KOSPI200		N	N	N	Y	60	N	16070	240	2	1.52	861017390	53716	57.42	15840	16180	15840	20550	11090	15830	16029.07	7.99	0	7894	16250	16040	15760	15550	15270	16145	15655	313	4720	500	12030	10	1	62645422	10067	11.76	0.46	12	0.09	1367.00	35248.00	17090	20241031	-5.97	13090	20240116	22.77	17090	-5.97	20241031	13090	22.77	20240116	17090	-5.97	20241031	13090	22.77	20240116	0.11	N	001800	500	313 억	5003551	N	N	5	N	N
103	20241212	110125	55	60.00	KOSPI200		N	N	N	Y	60	N	16100	270	2	1.71	636424230	39734	42.48	15840	16180	15840	20550	11090	15830	16017.12	7.99	0	5528	16250	16040	15760	15550	15270	16145	15655	313	4720	500	12030	10	1	62645422	10086	11.78	0.46	12	0.06	1367.00	35248.00	17090	20241031	-5.79	13090	20240116	22.99	17090	-5.79	20241031	13090	22.99	20240116	17090	-5.79	20241031	13090	22.99	20240116	0.11	N	001800	500	313 억	5003551	N	N	5	N	N
104	20241212	100125	55	60.00	KOSPI200		N	N	N	Y	60	N	16010	180	2	1.14	334160210	20957	22.40	15840	16010	15840	20550	11090	15830	15945.04	7.99	0	1989	16250	16040	15760	15550	15270	16145	15655	313	4720	500	12030	10	1	62645422	10030	11.71	0.45	12	0.03	1367.00	35248.00	17090	20241031	-6.32	13090	20240116	22.31	17090	-6.32	20241031	13090	22.31	20240116	17090	-6.32	20241031	13090	22.31	20240116	0.11	N	001800	500	313 억	5003551	N	N	5	N	N
105	20241212	090126	55	60.00	KOSPI200		N	N	N	Y	60	N	15890	60	2	0.38	4279150	270	0.29	15840	15890	15840	20550	11090	15830	15848.70	7.99	0	90	16250	16040	15760	15550	15270	16145	15655	313	4720	500	12030	10	1	62645422	9954	11.62	0.45	12	0.00	1367.00	35248.00	17090	20241031	-7.02	13090	20240116	21.39	17090	-7.02	20241031	13090	21.39	20240116	17090	-7.02	20241031	13090	21.39	20240116	0.11	N	001800	500	313 억	5003551	N	N	5	N	N
106	20241211	160125	55	60.00	KOSPI200		N	N	N	Y	60	N	15830	310	2	2.00	1481607460	93510	112.58	15510	15970	15480	20150	10870	15520	15844.37	7.94	0	17764	15780	15650	15450	15320	15120	15715	15385	313	4630	500	11790	10	1	62645422	9917	11.58	0.45	12	0.15	1367.00	35248.00	17090	20241031	-7.37	13090	20240116	20.93	17090	-7.37	20241031	13090	20.93	20240116	17090	-7.37	20241031	13090	20.93	20240116	0.12	N	001800	500	313 억	4976660	N	N	5	N	N
107	20241211	150120	55	60.00	KOSPI200		N	N	N	Y	60	N	15880	360	2	2.32	1361927660	85964	103.49	15510	15970	15480	20150	10870	15520	15843.00	7.94	0	17221	15780	15650	15450	15320	15120	15715	15385	313	4630	500	11790	10	1	62645422	9948	11.62	0.45	12	0.14	1367.00	35248.00	17090	20241031	-7.08	13090	20240116	21.31	17090	-7.08	20241031	13090	21.31	20240116	17090	-7.08	20241031	13090	21.31	20240116	0.12	N	001800	500	313 억	4976660	N	N	7	N	N
108	20241211	140125	55	60.00	KOSPI200		N	N	N	Y	60	N	15840	320	2	2.06	1185407460	74844	90.11	15510	15970	15480	20150	10870	15520	15838.38	7.94	0	20927	15780	15650	15450	15320	15120	15715	15385	313	4630	500	11790	10	1	62645422	9923	11.59	0.45	12	0.12	1367.00	35248.00	17090	20241031	-7.31	13090	20240116	21.01	17090	-7.31	20241031	13090	21.01	20240116	17090	-7.31	20241031	13090	21.01	20240116	0.12	N	001800	500	313 억	4976660	N	N	7	N	N
109	20241211	130125	55	60.00	KOSPI200		N	N	N	Y	60	N	15830	310	2	2.00	1042037950	65804	79.22	15510	15970	15480	20150	10870	15520	15835.48	7.94	0	21888	15780	15650	15450	15320	15120	15715	15385	313	4630	500	11790	10	1	62645422	9917	11.58	0.45	12	0.11	1367.00	35248.00	17090	20241031	-7.37	13090	20240116	20.93	17090	-7.37	20241031	13090	20.93	20240116	17090	-7.37	20241031	13090	20.93	20240116	0.12	N	001800	500	313 억	4976660	N	N	7	N	N
110	20241211	120125	55	60.00	KOSPI200		N	N	N	Y	60	N	15880	360	2	2.32	889896540	56208	67.67	15510	15970	15480	20150	10870	15520	15832.20	7.94	0	21912	15780	15650	15450	15320	15120	15715	15385	313	4630	500	11790	10	1	62645422	9948	11.62	0.45	12	0.09	1367.00	35248.00	17090	20241031	-7.08	13090	20240116	21.31	17090	-7.08	20241031	13090	21.31	20240116	17090	-7.08	20241031	13090	21.31	20240116	0.12	N	001800	500	313 억	4976660	N	N	7	N	N
111	20241211	110126	55	60.00	KOSPI200		N	N	N	Y	60	N	15960	440	2	2.84	724083930	45794	55.13	15510	15970	15480	20150	10870	15520	15811.76	7.94	0	20314	15780	15650	15450	15320	15120	15715	15385	313	4630	500	11790	10	1	62645422	9998	11.68	0.45	12	0.07	1367.00	35248.00	17090	20241031	-6.61	13090	20240116	21.93	17090	-6.61	20241031	13090	21.93	20240116	17090	-6.61	20241031	13090	21.93	20240116	0.12	N	001800	500	313 억	4976660	N	N	7	N	N
112	20241211	100125	55	60.00	KOSPI200		N	N	N	Y	60	N	15870	350	2	2.26	469477170	29811	35.89	15510	15880	15480	20150	10870	15520	15748.45	7.94	0	15730	15780	15650	15450	15320	15120	15715	15385	313	4630	500	11790	10	1	62645422	9942	11.61	0.45	12	0.05	1367.00	35248.00	17090	20241031	-7.14	13090	20240116	21.24	17090	-7.14	20241031	13090	21.24	20240116	17090	-7.14	20241031	13090	21.24	20240116	0.12	N	001800	500	313 억	4976660	N	N	7	N	N
113	20241211	090126	55	60.00	KOSPI200		N	N	N	Y	60	N	15530	10	2	0.06	5832980	376	0.45	15510	15530	15510	20150	10870	15520	15513.24	7.94	0	-73	15780	15650	15450	15320	15120	15715	15385	313	4630	500	11790	10	1	62645422	9729	11.36	0.44	12	0.00	1367.00	35248.00	17090	20241031	-9.13	13090	20240116	18.64	17090	-9.13	20241031	13090	18.64	20240116	17090	-9.13	20241031	13090	18.64	20240116	0.12	N	001800	500	313 억	4976660	N	N	7	N	N
114	20241210	160125	55	60.00	KOSPI200		N	N	N	Y	60	N	15520	270	2	1.77	1282582960	83030	84.46	15370	15580	15250	19820	10680	15250	15447.22	7.93	0	-2830	15676	15462	15276	15062	14876	15450	15050	313	4570	500	11590	10	1	62645422	9723	11.35	0.44	12	0.13	1367.00	35248.00	17090	20241031	-9.19	13090	20240116	18.56	17090	-9.19	20241031	13090	18.56	20240116	17090	-9.19	20241031	13090	18.56	20240116	0.12	N	001800	500	313 억	4969834	N	N	7	N	N
115	20241210	150125	55	60.00	KOSPI200		N	N	N	Y	60	N	15520	270	2	1.77	1190633820	77104	78.43	15370	15560	15250	19820	10680	15250	15441.92	7.93	0	-3159	15676	15462	15276	15062	14876	15450	15050	313	4570	500	11590	10	1	62645422	9723	11.35	0.44	12	0.12	1367.00	35248.00	17090	20241031	-9.19	13090	20240116	18.56	17090	-9.19	20241031	13090	18.56	20240116	17090	-9.19	20241031	13090	18.56	20240116	0.12	N	001800	500	313 억	4969834	N	N	5	N	N
116	20241210	140125	55	60.00	KOSPI200		N	N	N	Y	60	N	15490	240	2	1.57	1028667030	66670	67.81	15370	15560	15250	19820	10680	15250	15429.23	7.93	0	-4179	15676	15462	15276	15062	14876	15450	15050	313	4570	500	11590	10	1	62645422	9704	11.33	0.44	12	0.11	1367.00	35248.00	17090	20241031	-9.36	13090	20240116	18.33	17090	-9.36	20241031	13090	18.33	20240116	17090	-9.36	20241031	13090	18.33	20240116	0.12	N	001800	500	313 억	4969834	N	N	5	N	N
117	20241210	130125	55	60.00	KOSPI200		N	N	N	Y	60	N	15520	270	2	1.77	896640980	58164	59.16	15370	15560	15250	19820	10680	15250	15415.74	7.93	0	-3162	15676	15462	15276	15062	14876	15450	15050	313	4570	500	11590	10	1	62645422	9723	11.35	0.44	12	0.09	1367.00	35248.00	17090	20241031	-9.19	13090	20240116	18.56	17090	-9.19	20241031	13090	18.56	20240116	17090	-9.19	20241031	13090	18.56	20240116	0.12	N	001800	500	313 억	4969834	N	N	5	N	N
118	20241210	120125	55	60.00	KOSPI200		N	N	N	Y	60	N	15540	290	2	1.90	822161540	53368	54.28	15370	15560	15250	19820	10680	15250	15405.52	7.93	0	-1630	15676	15462	15276	15062	14876	15450	15050	313	4570	500	11590	10	1	62645422	9735	11.37	0.44	12	0.09	1367.00	35248.00	17090	20241031	-9.07	13090	20240116	18.72	17090	-9.07	20241031	13090	18.72	20240116	17090	-9.07	20241031	13090	18.72	20240116	0.12	N	001800	500	313 억	4969834	N	N	5	N	N
119	20241210	110125	55	60.00	KOSPI200		N	N	N	Y	60	N	15430	180	2	1.18	528164600	34374	34.96	15370	15440	15250	19820	10680	15250	15365.24	7.93	0	-7797	15676	15462	15276	15062	14876	15450	15050	313	4570	500	11590	10	1	62645422	9666	11.29	0.44	12	0.05	1367.00	35248.00	17090	20241031	-9.71	13090	20240116	17.88	17090	-9.71	20241031	13090	17.88	20240116	17090	-9.71	20241031	13090	17.88	20240116	0.12	N	001800	500	313 억	4969834	N	N	5	N	N
120	20241210	100125	55	60.00	KOSPI200		N	N	N	Y	60	N	15350	100	2	0.66	310142720	20209	20.56	15370	15410	15250	19820	10680	15250	15346.76	7.93	0	-2879	15676	15462	15276	15062	14876	15450	15050	313	4570	500	11590	10	1	62645422	9616	11.23	0.44	12	0.03	1367.00	35248.00	17090	20241031	-10.18	13090	20240116	17.27	17090	-10.18	20241031	13090	17.27	20240116	17090	-10.18	20241031	13090	17.27	20240116	0.12	N	001800	500	313 억	4969834	N	N	5	N	N
121	20241210	090126	55	60.00	KOSPI200		N	N	N	Y	60	N	15350	100	2	0.66	9774650	636	0.65	15370	15370	15250	19820	10680	15250	15368.95	7.93	0	414	15676	15462	15276	15062	14876	15450	15050	313	4570	500	11590	10	1	62645422	9616	11.23	0.44	12	0.00	1367.00	35248.00	17090	20241031	-10.18	13090	20240116	17.27	17090	-10.18	20241031	13090	17.27	20240116	17090	-10.18	20241031	13090	17.27	20240116	0.12	N	001800	500	313 억	4969834	N	N	5	N	N
122	20241209	160124	55	60.00	KOSPI200		N	N	N	Y	60	N	15250	-260	5	-1.68	1494889480	98247	107.90	15250	15490	15090	20150	10860	15510	15215.62	7.92	0	-445	16083	15796	15553	15266	15023	15675	15145	313	4640	500	11780	10	1	62645422	9553	11.16	0.43	12	0.16	1367.00	35248.00	17090	20241031	-10.77	13090	20240116	16.50	17090	-10.77	20241031	13090	16.50	20240116	17090	-10.77	20241031	13090	16.50	20240116	0.12	N	001800	500	313 억	4964153	N	N	5	N	N
123	20241209	150125	55	60.00	KOSPI200		N	N	N	Y	60	N	15200	-310	5	-2.00	1403123650	92218	101.28	15250	15490	15090	20150	10860	15510	15215.29	7.92	0	132	16083	15796	15553	15266	15023	15675	15145	313	4640	500	11780	10	1	62645422	9522	11.12	0.43	12	0.15	1367.00	35248.00	17090	20241031	-11.06	13090	20240116	16.12	17090	-11.06	20241031	13090	16.12	20240116	17090	-11.06	20241031	13090	16.12	20240116	0.12	N	001800	500	313 억	4964153	N	N	7	N	N
124	20241209	140125	55	60.00	KOSPI200		N	N	N	Y	60	N	15220	-290	5	-1.87	1234638190	81148	89.12	15250	15490	15090	20150	10860	15510	15214.65	7.92	0	0	16083	15796	15553	15266	15023	15675	15145	313	4640	500	11780	10	1	62645422	9535	11.13	0.43	12	0.13	1367.00	35248.00	17090	20241031	-10.94	13090	20240116	16.27	17090	-10.94	20241031	13090	16.27	20240116	17090	-10.94	20241031	13090	16.27	20240116	0.12	N	001800	500	313 억	4964153	N	N	7	N	N
125	20241209	130125	55	60.00	KOSPI200		N	N	N	Y	60	N	15200	-310	5	-2.00	1102458510	72448	79.57	15250	15490	15090	20150	10860	15510	15217.24	7.92	0	-208	16083	15796	15553	15266	15023	15675	15145	313	4640	500	11780	10	1	62645422	9522	11.12	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.06	13090	20240116	16.12	17090	-11.06	20241031	13090	16.12	20240116	17090	-11.06	20241031	13090	16.12	20240116	0.12	N	001800	500	313 억	4964153	N	N	7	N	N
126	20241209	120125	55	60.00	KOSPI200		N	N	N	Y	60	N	15200	-310	5	-2.00	988438140	64950	71.33	15250	15490	15090	20150	10860	15510	15218.45	7.92	0	-659	16083	15796	15553	15266	15023	15675	15145	313	4640	500	11780	10	1	62645422	9522	11.12	0.43	12	0.10	1367.00	35248.00	17090	20241031	-11.06	13090	20240116	16.12	17090	-11.06	20241031	13090	16.12	20240116	17090	-11.06	20241031	13090	16.12	20240116	0.12	N	001800	500	313 억	4964153	N	N	7	N	N
127	20241209	110126	55	60.00	KOSPI200		N	N	N	Y	60	N	15230	-280	5	-1.81	797661420	52399	57.55	15250	15490	15090	20150	10860	15510	15222.84	7.92	0	1403	16083	15796	15553	15266	15023	15675	15145	313	4640	500	11780	10	1	62645422	9541	11.14	0.43	12	0.08	1367.00	35248.00	17090	20241031	-10.88	13090	20240116	16.35	17090	-10.88	20241031	13090	16.35	20240116	17090	-10.88	20241031	13090	16.35	20240116	0.12	N	001800	500	313 억	4964153	N	N	7	N	N
128	20241209	100125	55	60.00	KOSPI200		N	N	N	Y	60	N	15140	-370	5	-2.39	601478140	39452	43.33	15250	15490	15100	20150	10860	15510	15245.82	7.92	0	2242	16083	15796	15553	15266	15023	15675	15145	313	4640	500	11780	10	1	62645422	9485	11.08	0.43	12	0.06	1367.00	35248.00	17090	20241031	-11.41	13090	20240116	15.66	17090	-11.41	20241031	13090	15.66	20240116	17090	-11.41	20241031	13090	15.66	20240116	0.12	N	001800	500	313 억	4964153	N	N	7	N	N
129	20241209	090125	55	60.00	KOSPI200		N	N	N	Y	60	N	15210	-300	5	-1.93	61951620	4065	4.46	15250	15340	15180	20150	10860	15510	15240.25	7.92	0	938	16083	15796	15553	15266	15023	15675	15145	313	4640	500	11780	10	1	62645422	9528	11.13	0.43	12	0.01	1367.00	35248.00	17090	20241031	-11.00	13090	20240116	16.20	17090	-11.00	20241031	13090	16.20	20240116	17090	-11.00	20241031	13090	16.20	20240116	0.12	N	001800	500	313 억	4964153	N	N	7	N	N
130	20241206	160125	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15510	-120	5	-0.77	1410285650	91039	163.73	15640	15840	15310	20300	10950	15630	15491.00	7.94	0	-11337	15810	15720	15670	15580	15530	15695	15555	313	4670	500	11870	10	1	62645422	9716	11.35	0.44	12	0.15	1367.00	35248.00	17090	20241031	-9.25	13090	20240116	18.49	17090	-9.25	20241031	13090	18.49	20240116	17090	-9.25	20241031	13090	18.49	20240116	0.12	N	001800	500	313 억	4972856	N	N	7	N	N
131	20241206	150124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15550	-80	5	-0.51	1298808350	83858	150.82	15640	15840	15310	20300	10950	15630	15488.19	7.94	0	-11844	15810	15720	15670	15580	15530	15695	15555	313	4670	500	11870	10	1	62645422	9741	11.38	0.44	12	0.13	1367.00	35248.00	17090	20241031	-9.01	13090	20240116	18.79	17090	-9.01	20241031	13090	18.79	20240116	17090	-9.01	20241031	13090	18.79	20240116	0.12	N	001800	500	313 억	4972856	N	N	38	N	N
132	20241206	140124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15450	-180	5	-1.15	1139151400	73549	132.28	15640	15840	15310	20300	10950	15630	15488.33	7.94	0	-11539	15810	15720	15670	15580	15530	15695	15555	313	4670	500	11870	10	1	62645422	9679	11.30	0.44	12	0.12	1367.00	35248.00	17090	20241031	-9.60	13090	20240116	18.03	17090	-9.60	20241031	13090	18.03	20240116	17090	-9.60	20241031	13090	18.03	20240116	0.12	N	001800	500	313 억	4972856	N	N	38	N	N
133	20241206	130124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15460	-170	5	-1.09	972922490	62780	112.91	15640	15840	15310	20300	10950	15630	15497.33	7.94	0	-9554	15810	15720	15670	15580	15530	15695	15555	313	4670	500	11870	10	1	62645422	9685	11.31	0.44	12	0.10	1367.00	35248.00	17090	20241031	-9.54	13090	20240116	18.11	17090	-9.54	20241031	13090	18.11	20240116	17090	-9.54	20241031	13090	18.11	20240116	0.12	N	001800	500	313 억	4972856	N	N	38	N	N
134	20241206	120124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15470	-160	5	-1.02	880675090	56823	102.19	15640	15840	15310	20300	10950	15630	15498.57	7.94	0	-10311	15810	15720	15670	15580	15530	15695	15555	313	4670	500	11870	10	1	62645422	9691	11.32	0.44	12	0.09	1367.00	35248.00	17090	20241031	-9.48	13090	20240116	18.18	17090	-9.48	20241031	13090	18.18	20240116	17090	-9.48	20241031	13090	18.18	20240116	0.12	N	001800	500	313 억	4972856	N	N	38	N	N
135	20241206	110125	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15380	-250	5	-1.60	598319430	38560	69.35	15640	15840	15310	20300	10950	15630	15516.58	7.94	0	-9105	15810	15720	15670	15580	15530	15695	15555	313	4670	500	11870	10	1	62645422	9635	11.25	0.44	12	0.06	1367.00	35248.00	17090	20241031	-10.01	13090	20240116	17.49	17090	-10.01	20241031	13090	17.49	20240116	17090	-10.01	20241031	13090	17.49	20240116	0.12	N	001800	500	313 억	4972856	N	N	38	N	N
136	20241206	100124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15570	-60	5	-0.38	215835630	13827	24.87	15640	15840	15530	20300	10950	15630	15609.72	7.94	0	-5690	15810	15720	15670	15580	15530	15695	15555	313	4670	500	11870	10	1	62645422	9754	11.39	0.44	12	0.02	1367.00	35248.00	17090	20241031	-8.89	13090	20240116	18.95	17090	-8.89	20241031	13090	18.95	20240116	17090	-8.89	20241031	13090	18.95	20240116	0.12	N	001800	500	313 억	4972856	N	N	38	N	N
137	20241206	090125	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15620	-10	5	-0.06	25635690	1640	2.95	15640	15650	15610	20300	10950	15630	15631.52	7.94	0	-1229	15810	15720	15670	15580	15530	15695	15555	313	4670	500	11870	10	1	62645422	9785	11.43	0.44	12	0.00	1367.00	35248.00	17090	20241031	-8.60	13090	20240116	19.33	17090	-8.60	20241031	13090	19.33	20240116	17090	-8.60	20241031	13090	19.33	20240116	0.12	N	001800	500	313 억	4972856	N	N	38	N	N
138	20241205	160124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15630	-140	5	-0.89	870138380	55495	52.39	15760	15760	15620	20500	11040	15770	15679.64	7.94	0	-10643	16310	16040	15860	15590	15410	15950	15500	313	4730	500	11980	10	1	62645422	9791	11.43	0.44	12	0.09	1367.00	35248.00	17090	20241031	-8.54	13090	20240116	19.40	17090	-8.54	20241031	13090	19.40	20240116	17090	-8.54	20241031	13090	19.40	20240116	0.12	N	001800	500	313 억	4976186	N	N	38	N	N
139	20241205	150124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15720	-50	5	-0.32	810875880	51712	48.82	15760	15760	15620	20500	11040	15770	15680.61	7.94	0	-10526	16310	16040	15860	15590	15410	15950	15500	313	4730	500	11980	10	1	62645422	9848	11.50	0.45	12	0.08	1367.00	35248.00	17090	20241031	-8.02	13090	20240116	20.09	17090	-8.02	20241031	13090	20.09	20240116	17090	-8.02	20241031	13090	20.09	20240116	0.12	N	001800	500	313 억	4976186	N	N	84	N	N
140	20241205	140123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15660	-110	5	-0.70	740122570	47203	44.56	15760	15760	15620	20500	11040	15770	15679.57	7.94	0	-11226	16310	16040	15860	15590	15410	15950	15500	313	4730	500	11980	10	1	62645422	9810	11.46	0.44	12	0.08	1367.00	35248.00	17090	20241031	-8.37	13090	20240116	19.63	17090	-8.37	20241031	13090	19.63	20240116	17090	-8.37	20241031	13090	19.63	20240116	0.12	N	001800	500	313 억	4976186	N	N	84	N	N
141	20241205	130124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15670	-100	5	-0.63	567364580	36160	34.14	15760	15760	15660	20500	11040	15770	15690.39	7.94	0	-10230	16310	16040	15860	15590	15410	15950	15500	313	4730	500	11980	10	1	62645422	9817	11.46	0.44	12	0.06	1367.00	35248.00	17090	20241031	-8.31	13090	20240116	19.71	17090	-8.31	20241031	13090	19.71	20240116	17090	-8.31	20241031	13090	19.71	20240116	0.12	N	001800	500	313 억	4976186	N	N	84	N	N
142	20241205	120124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15660	-110	5	-0.70	489449280	31188	29.44	15760	15760	15660	20500	11040	15770	15693.51	7.94	0	-8798	16310	16040	15860	15590	15410	15950	15500	313	4730	500	11980	10	1	62645422	9810	11.46	0.44	12	0.05	1367.00	35248.00	17090	20241031	-8.37	13090	20240116	19.63	17090	-8.37	20241031	13090	19.63	20240116	17090	-8.37	20241031	13090	19.63	20240116	0.12	N	001800	500	313 억	4976186	N	N	84	N	N
143	20241205	110124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15710	-60	5	-0.38	331517410	21120	19.94	15760	15760	15660	20500	11040	15770	15696.85	7.94	0	-4878	16310	16040	15860	15590	15410	15950	15500	313	4730	500	11980	10	1	62645422	9842	11.49	0.45	12	0.03	1367.00	35248.00	17090	20241031	-8.07	13090	20240116	20.02	17090	-8.07	20241031	13090	20.02	20240116	17090	-8.07	20241031	13090	20.02	20240116	0.12	N	001800	500	313 억	4976186	N	N	84	N	N
144	20241205	100123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15690	-80	5	-0.51	196416440	12513	11.81	15760	15760	15660	20500	11040	15770	15696.99	7.94	0	-4723	16310	16040	15860	15590	15410	15950	15500	313	4730	500	11980	10	1	62645422	9829	11.48	0.45	12	0.02	1367.00	35248.00	17090	20241031	-8.19	13090	20240116	19.86	17090	-8.19	20241031	13090	19.86	20240116	17090	-8.19	20241031	13090	19.86	20240116	0.12	N	001800	500	313 억	4976186	N	N	84	N	N
145	20241205	090124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15680	-90	5	-0.57	26893560	1709	1.61	15760	15760	15680	20500	11040	15770	15736.43	7.94	0	-1193	16310	16040	15860	15590	15410	15950	15500	313	4730	500	11980	10	1	62645422	9823	11.47	0.44	12	0.00	1367.00	35248.00	17090	20241031	-8.25	13090	20240116	19.79	17090	-8.25	20241031	13090	19.79	20240116	17090	-8.25	20241031	13090	19.79	20240116	0.12	N	001800	500	313 억	4976186	N	N	84	N	N
146	20241204	160122	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15770	-400	5	-2.47	1681095510	105913	159.03	16090	16130	15680	21000	11320	16170	15872.54	7.93	0	-19187	16383	16276	16193	16086	16003	16235	16045	313	4830	500	12280	10	1	62645422	9879	11.54	0.45	12	0.17	1367.00	35248.00	17090	20241031	-7.72	13090	20240116	20.47	17090	-7.72	20241031	13090	20.47	20240116	17090	-7.72	20241031	13090	20.47	20240116	0.11	N	001800	500	313 억	4968855	N	N	84	N	N
147	20241204	150124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15740	-430	5	-2.66	1539770780	96952	145.58	16090	16130	15680	21000	11320	16170	15881.78	7.93	0	-17728	16383	16276	16193	16086	16003	16235	16045	313	4830	500	12280	10	1	62645422	9860	11.51	0.45	12	0.15	1367.00	35248.00	17090	20241031	-7.90	13090	20240116	20.24	17090	-7.90	20241031	13090	20.24	20240116	17090	-7.90	20241031	13090	20.24	20240116	0.11	N	001800	500	313 억	4968855	N	N	816	N	N
148	20241204	140123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15720	-450	5	-2.78	1270473030	79830	119.87	16090	16130	15720	21000	11320	16170	15914.73	7.93	0	-16690	16383	16276	16193	16086	16003	16235	16045	313	4830	500	12280	10	1	62645422	9848	11.50	0.45	12	0.13	1367.00	35248.00	17090	20241031	-8.02	13090	20240116	20.09	17090	-8.02	20241031	13090	20.09	20240116	17090	-8.02	20241031	13090	20.09	20240116	0.11	N	001800	500	313 억	4968855	N	N	816	N	N
149	20241204	130123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15870	-300	5	-1.86	971721470	60961	91.54	16090	16130	15830	21000	11320	16170	15940.05	7.93	0	-11367	16383	16276	16193	16086	16003	16235	16045	313	4830	500	12280	10	1	62645422	9942	11.61	0.45	12	0.10	1367.00	35248.00	17090	20241031	-7.14	13090	20240116	21.24	17090	-7.14	20241031	13090	21.24	20240116	17090	-7.14	20241031	13090	21.24	20240116	0.11	N	001800	500	313 억	4968855	N	N	816	N	N
150	20241204	120123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15860	-310	5	-1.92	785698140	49226	73.92	16090	16130	15830	21000	11320	16170	15961.04	7.93	0	-7705	16383	16276	16193	16086	16003	16235	16045	313	4830	500	12280	10	1	62645422	9936	11.60	0.45	12	0.08	1367.00	35248.00	17090	20241031	-7.20	13090	20240116	21.16	17090	-7.20	20241031	13090	21.16	20240116	17090	-7.20	20241031	13090	21.16	20240116	0.11	N	001800	500	313 억	4968855	N	N	816	N	N
151	20241204	110121	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15900	-270	5	-1.67	549210920	34339	51.56	16090	16130	15870	21000	11320	16170	15993.79	7.93	0	871	16383	16276	16193	16086	16003	16235	16045	313	4830	500	12280	10	1	62645422	9961	11.63	0.45	12	0.05	1367.00	35248.00	17090	20241031	-6.96	13090	20240116	21.47	17090	-6.96	20241031	13090	21.47	20240116	17090	-6.96	20241031	13090	21.47	20240116	0.11	N	001800	500	313 억	4968855	N	N	816	N	N
152	20241204	100123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16050	-120	5	-0.74	265509470	16548	24.85	16090	16130	15950	21000	11320	16170	16044.81	7.93	0	3667	16383	16276	16193	16086	16003	16235	16045	313	4830	500	12280	10	1	62645422	10055	11.74	0.46	12	0.03	1367.00	35248.00	17090	20241031	-6.09	13090	20240116	22.61	17090	-6.09	20241031	13090	22.61	20240116	17090	-6.09	20241031	13090	22.61	20240116	0.11	N	001800	500	313 억	4968855	N	N	816	N	N
153	20241204	090124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15980	-190	5	-1.18	45736760	2850	4.28	16090	16090	15970	21000	11320	16170	16047.99	7.93	0	77	16383	16276	16193	16086	16003	16235	16045	313	4830	500	12280	10	1	62645422	10011	11.69	0.45	12	0.00	1367.00	35248.00	17090	20241031	-6.50	13090	20240116	22.08	17090	-6.50	20241031	13090	22.08	20240116	17090	-6.50	20241031	13090	22.08	20240116	0.11	N	001800	500	313 억	4968855	N	N	816	N	N
154	20241203	160125	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16170	100	2	0.62	1077415840	66589	118.86	16190	16300	16110	20850	11250	16070	16180.14	7.92	0	12168	16310	16190	16070	15950	15830	16130	15890	313	4780	500	12210	10	1	62645422	10130	11.83	0.46	12	0.11	1367.00	35248.00	17090	20241031	-5.38	13090	20240116	23.53	17090	-5.38	20241031	13090	23.53	20240116	17090	-5.38	20241031	13090	23.53	20240116	0.10	N	001800	500	313 억	4958746	N	N	816	N	N
155	20241203	150125	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16180	110	2	0.68	944216510	58351	104.16	16190	16300	16110	20850	11250	16070	16181.67	7.92	0	11624	16310	16190	16070	15950	15830	16130	15890	313	4780	500	12210	10	1	62645422	10136	11.84	0.46	12	0.09	1367.00	35248.00	17090	20241031	-5.32	13090	20240116	23.61	17090	-5.32	20241031	13090	23.61	20240116	17090	-5.32	20241031	13090	23.61	20240116	0.10	N	001800	500	313 억	4958746	N	N	33	N	N
156	20241203	140125	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16190	120	2	0.75	774797100	47898	85.50	16190	16300	16110	20850	11250	16070	16175.98	7.92	0	10710	16310	16190	16070	15950	15830	16130	15890	313	4780	500	12210	10	1	62645422	10142	11.84	0.46	12	0.08	1367.00	35248.00	17090	20241031	-5.27	13090	20240116	23.68	17090	-5.27	20241031	13090	23.68	20240116	17090	-5.27	20241031	13090	23.68	20240116	0.10	N	001800	500	313 억	4958746	N	N	33	N	N
157	20241203	130125	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16140	70	2	0.44	614518830	37976	67.79	16190	16300	16120	20850	11250	16070	16181.77	7.92	0	10225	16310	16190	16070	15950	15830	16130	15890	313	4780	500	12210	10	1	62645422	10111	11.81	0.46	12	0.06	1367.00	35248.00	17090	20241031	-5.56	13090	20240116	23.30	17090	-5.56	20241031	13090	23.30	20240116	17090	-5.56	20241031	13090	23.30	20240116	0.10	N	001800	500	313 억	4958746	N	N	33	N	N
158	20241203	120128	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16150	80	2	0.50	529822260	32735	58.43	16190	16300	16120	20850	11250	16070	16185.19	7.92	0	10265	16310	16190	16070	15950	15830	16130	15890	313	4780	500	12210	10	1	62645422	10117	11.81	0.46	12	0.05	1367.00	35248.00	17090	20241031	-5.50	13090	20240116	23.38	17090	-5.50	20241031	13090	23.38	20240116	17090	-5.50	20241031	13090	23.38	20240116	0.10	N	001800	500	313 억	4958746	N	N	33	N	N
159	20241203	110124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16270	200	2	1.24	434393070	26848	47.92	16190	16300	16120	20850	11250	16070	16179.72	7.92	0	9049	16310	16190	16070	15950	15830	16130	15890	313	4780	500	12210	10	1	62645422	10192	11.90	0.46	12	0.04	1367.00	35248.00	17090	20241031	-4.80	13090	20240116	24.29	17090	-4.80	20241031	13090	24.29	20240116	17090	-4.80	20241031	13090	24.29	20240116	0.10	N	001800	500	313 억	4958746	N	N	33	N	N
160	20241203	100123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16130	60	2	0.37	246664620	15254	27.23	16190	16240	16120	20850	11250	16070	16170.49	7.92	0	4016	16310	16190	16070	15950	15830	16130	15890	313	4780	500	12210	10	1	62645422	10105	11.80	0.46	12	0.02	1367.00	35248.00	17090	20241031	-5.62	13090	20240116	23.22	17090	-5.62	20241031	13090	23.22	20240116	17090	-5.62	20241031	13090	23.22	20240116	0.10	N	001800	500	313 억	4958746	N	N	33	N	N
161	20241203	090124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16180	110	2	0.68	16652770	1029	1.84	16190	16190	16150	20850	11250	16070	16183.45	7.92	0	328	16310	16190	16070	15950	15830	16130	15890	313	4780	500	12210	10	1	62645422	10136	11.84	0.46	12	0.00	1367.00	35248.00	17090	20241031	-5.32	13090	20240116	23.61	17090	-5.32	20241031	13090	23.61	20240116	17090	-5.32	20241031	13090	23.61	20240116	0.10	N	001800	500	313 억	4958746	N	N	33	N	N
162	20241202	160122	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16070	-60	5	-0.37	898064720	56006	78.25	16170	16190	15950	20950	11300	16130	16035.11	7.93	0	-19070	16496	16312	16136	15952	15776	16225	15865	313	4820	500	12250	10	1	62645422	10067	11.76	0.46	12	0.09	1367.00	35248.00	17090	20241031	-5.97	13090	20240116	22.77	17090	-5.97	20241031	13090	22.77	20240116	17090	-5.97	20241031	13090	22.77	20240116	0.10	N	001800	500	313 억	4969779	N	N	33	N	N
163	20241202	150124	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16080	-50	5	-0.31	818496880	51052	71.33	16170	16190	15950	20950	11300	16130	16032.61	7.93	0	-20094	16496	16312	16136	15952	15776	16225	15865	313	4820	500	12250	10	1	62645422	10073	11.76	0.46	12	0.08	1367.00	35248.00	17090	20241031	-5.91	13090	20240116	22.84	17090	-5.91	20241031	13090	22.84	20240116	17090	-5.91	20241031	13090	22.84	20240116	0.10	N	001800	500	313 억	4969779	N	N	2	N	N
164	20241202	140122	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16090	-40	5	-0.25	692061460	43196	60.35	16170	16190	15950	20950	11300	16130	16021.42	7.93	0	-19032	16496	16312	16136	15952	15776	16225	15865	313	4820	500	12250	10	1	62645422	10080	11.77	0.46	12	0.07	1367.00	35248.00	17090	20241031	-5.85	13090	20240116	22.92	17090	-5.85	20241031	13090	22.92	20240116	17090	-5.85	20241031	13090	22.92	20240116	0.10	N	001800	500	313 억	4969779	N	N	2	N	N
165	20241202	130126	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15980	-150	5	-0.93	603476720	37668	52.63	16170	16190	15950	20950	11300	16130	16020.94	7.93	0	-18134	16496	16312	16136	15952	15776	16225	15865	313	4820	500	12250	10	1	62645422	10011	11.69	0.45	12	0.06	1367.00	35248.00	17090	20241031	-6.50	13090	20240116	22.08	17090	-6.50	20241031	13090	22.08	20240116	17090	-6.50	20241031	13090	22.08	20240116	0.10	N	001800	500	313 억	4969779	N	N	2	N	N
166	20241202	120127	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15970	-160	5	-0.99	531731400	33176	46.35	16170	16190	15950	20950	11300	16130	16027.59	7.93	0	-16150	16496	16312	16136	15952	15776	16225	15865	313	4820	500	12250	10	1	62645422	10004	11.68	0.45	12	0.05	1367.00	35248.00	17090	20241031	-6.55	13090	20240116	22.00	17090	-6.55	20241031	13090	22.00	20240116	17090	-6.55	20241031	13090	22.00	20240116	0.10	N	001800	500	313 억	4969779	N	N	2	N	N
167	20241202	110121	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	15970	-160	5	-0.99	434662670	27095	37.86	16170	16190	15960	20950	11300	16130	16042.17	7.93	0	-12549	16496	16312	16136	15952	15776	16225	15865	313	4820	500	12250	10	1	62645422	10004	11.68	0.45	12	0.04	1367.00	35248.00	17090	20241031	-6.55	13090	20240116	22.00	17090	-6.55	20241031	13090	22.00	20240116	17090	-6.55	20241031	13090	22.00	20240116	0.10	N	001800	500	313 억	4969779	N	N	2	N	N
168	20241202	100123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16000	-130	5	-0.81	305394340	19008	26.56	16170	16190	15990	20950	11300	16130	16066.62	7.93	0	-8803	16496	16312	16136	15952	15776	16225	15865	313	4820	500	12250	10	1	62645422	10023	11.70	0.45	12	0.03	1367.00	35248.00	17090	20241031	-6.38	13090	20240116	22.23	17090	-6.38	20241031	13090	22.23	20240116	17090	-6.38	20241031	13090	22.23	20240116	0.10	N	001800	500	313 억	4969779	N	N	2	N	N
169	20241202	090123	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	16120	-10	5	-0.06	18138860	1124	1.57	16170	16190	16080	20950	11300	16130	16137.78	7.93	0	-211	16496	16312	16136	15952	15776	16225	15865	313	4820	500	12250	10	1	62645422	10098	11.79	0.46	12	0.00	1367.00	35248.00	17090	20241031	-5.68	13090	20240116	23.15	17090	-5.68	20241031	13090	23.15	20240116	17090	-5.68	20241031	13090	23.15	20240116	0.10	N	001800	500	313 억	4969779	N	N	2	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History