KissMeData/105560/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

80 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	160827	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	66315731300	789952	99.87	85000	85700	82900	110500	59500	85000	83964.49	76.83	-98938	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
3	20241231	150818	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	66315731300	789952	99.87	85000	85700	82900	110500	59500	85000	83964.49	76.83	-98938	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
4	20241231	140824	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	66315731300	789952	99.87	85000	85700	82900	110500	59500	85000	83964.49	76.83	-98938	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
5	20241231	130826	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	66315731300	789952	99.87	85000	85700	82900	110500	59500	85000	83964.49	76.83	-98938	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
6	20241231	120826	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	66315731300	789952	99.87	85000	85700	82900	110500	59500	85000	83964.49	76.83	-98938	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
7	20241231	110824	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	66315731300	789952	99.87	85000	85700	82900	110500	59500	85000	83964.49	76.83	-98938	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
8	20241231	100819	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	66315731300	789952	99.87	85000	85700	82900	110500	59500	85000	83964.49	76.83	-98938	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
9	20241231	090828	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	66315731300	789952	99.87	85000	85700	82900	110500	59500	85000	83964.49	76.83	-98938	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302355174	N	N	4549	N	N
10	20241230	160821	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82900	-2100	5	-2.47	65611106900	781461	98.80	85000	85700	82900	110500	59500	85000	83964.49	76.86	0	-124255	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	326235	7.25	0.58	12	0.20	11440.00	143975.00	103900	20241025	-20.21	48900	20240119	69.53	103900	-20.21	20241025	48900	69.53	20240119	103900	-20.21	20241025	48900	69.53	20240119	0.08	N	105560	5000	20905 억	302454112	N	N	4549	N	N
11	20241230	150824	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83500	-1500	5	-1.76	39869200100	471397	59.60	85000	85700	83400	110500	59500	85000	84576.68	76.86	0	-112685	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	328596	7.30	0.58	12	0.12	11440.00	143975.00	103900	20241025	-19.63	48900	20240119	70.76	103900	-19.63	20241025	48900	70.76	20240119	103900	-19.63	20241025	48900	70.76	20240119	0.08	N	105560	5000	20905 억	302454112	N	N	2942	N	N
12	20241230	140824	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84100	-900	5	-1.06	27317737000	321702	40.67	85000	85700	84000	110500	59500	85000	84916.27	76.86	0	-74395	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	330957	7.35	0.58	12	0.08	11440.00	143975.00	103900	20241025	-19.06	48900	20240119	71.98	103900	-19.06	20241025	48900	71.98	20240119	103900	-19.06	20241025	48900	71.98	20240119	0.08	N	105560	5000	20905 억	302454112	N	N	2942	N	N
13	20241230	130824	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84600	-400	5	-0.47	20336727000	238873	30.20	85000	85700	84500	110500	59500	85000	85136.16	76.86	0	-52156	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	332925	7.40	0.59	12	0.06	11440.00	143975.00	103900	20241025	-18.58	48900	20240119	73.01	103900	-18.58	20241025	48900	73.01	20240119	103900	-18.58	20241025	48900	73.01	20240119	0.08	N	105560	5000	20905 억	302454112	N	N	2942	N	N
14	20241230	120821	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84900	-100	5	-0.12	17891130600	210011	26.55	85000	85700	84700	110500	59500	85000	85191.42	76.86	0	-44229	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	334106	7.42	0.59	12	0.05	11440.00	143975.00	103900	20241025	-18.29	48900	20240119	73.62	103900	-18.29	20241025	48900	73.62	20240119	103900	-18.29	20241025	48900	73.62	20240119	0.08	N	105560	5000	20905 억	302454112	N	N	2942	N	N
15	20241230	110823	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85200	200	2	0.24	14678827300	172209	21.77	85000	85700	84700	110500	59500	85000	85238.47	76.86	0	-34533	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	335286	7.45	0.59	12	0.04	11440.00	143975.00	103900	20241025	-18.00	48900	20240119	74.23	103900	-18.00	20241025	48900	74.23	20240119	103900	-18.00	20241025	48900	74.23	20240119	0.08	N	105560	5000	20905 억	302454112	N	N	2942	N	N
16	20241230	100823	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85000	0	3	0.00	10165972600	119282	15.08	85000	85700	84700	110500	59500	85000	85226.41	76.86	0	-22586	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	334499	7.43	0.59	12	0.03	11440.00	143975.00	103900	20241025	-18.19	48900	20240119	73.82	103900	-18.19	20241025	48900	73.82	20240119	103900	-18.19	20241025	48900	73.82	20240119	0.08	N	105560	5000	20905 억	302454112	N	N	2942	N	N
17	20241230	090824	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85100	100	2	0.12	2859659500	33582	4.25	85000	85700	85000	110500	59500	85000	85154.62	76.86	0	1828	86133	85566	84933	84366	83733	85850	84650	20906	25500	5000	64600	100	1	393528423	334893	7.44	0.59	12	0.01	11440.00	143975.00	103900	20241025	-18.09	48900	20240119	74.03	103900	-18.09	20241025	48900	74.03	20240119	103900	-18.09	20241025	48900	74.03	20240119	0.08	N	105560	5000	20905 억	302454112	N	N	2942	N	N
18	20241227	160820	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85000	-500	5	-0.58	50342712400	592850	64.77	84500	85500	84300	111100	59900	85500	84916.19	76.84	0	82267	87566	86532	85666	84632	83766	86100	84200	20906	25600	5000	64980	100	1	393528423	334499	7.43	0.59	12	0.15	11440.00	143975.00	103900	20241025	-18.19	48900	20240119	73.82	103900	-18.19	20241025	48900	73.82	20240119	103900	-18.19	20241025	48900	73.82	20240119	0.08	N	105560	5000	20905 억	302376643	N	N	2942	N	N
19	20241227	150819	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85100	-400	5	-0.47	44830932500	528018	57.69	84500	85500	84300	111100	59900	85500	84903.93	76.84	0	77263	87566	86532	85666	84632	83766	86100	84200	20906	25600	5000	64980	100	1	393528423	334893	7.44	0.59	12	0.13	11440.00	143975.00	103900	20241025	-18.09	48900	20240119	74.03	103900	-18.09	20241025	48900	74.03	20240119	103900	-18.09	20241025	48900	74.03	20240119	0.08	N	105560	5000	20905 억	302376643	N	N	1299	N	N
20	20241227	140821	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84900	-600	5	-0.70	38235011800	450369	49.21	84500	85500	84300	111100	59900	85500	84896.79	76.84	0	56528	87566	86532	85666	84632	83766	86100	84200	20906	25600	5000	64980	100	1	393528423	334106	7.42	0.59	12	0.11	11440.00	143975.00	103900	20241025	-18.29	48900	20240119	73.62	103900	-18.29	20241025	48900	73.62	20240119	103900	-18.29	20241025	48900	73.62	20240119	0.08	N	105560	5000	20905 억	302376643	N	N	1299	N	N
21	20241227	130820	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84800	-700	5	-0.82	33671406800	396596	43.33	84500	85500	84300	111100	59900	85500	84900.70	76.84	0	44163	87566	86532	85666	84632	83766	86100	84200	20906	25600	5000	64980	100	1	393528423	333712	7.41	0.59	12	0.10	11440.00	143975.00	103900	20241025	-18.38	48900	20240119	73.42	103900	-18.38	20241025	48900	73.42	20240119	103900	-18.38	20241025	48900	73.42	20240119	0.08	N	105560	5000	20905 억	302376643	N	N	1299	N	N
22	20241227	120821	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84600	-900	5	-1.05	29370943200	345916	37.79	84500	85500	84300	111100	59900	85500	84907.36	76.84	0	31754	87566	86532	85666	84632	83766	86100	84200	20906	25600	5000	64980	100	1	393528423	332925	7.40	0.59	12	0.09	11440.00	143975.00	103900	20241025	-18.58	48900	20240119	73.01	103900	-18.58	20241025	48900	73.01	20240119	103900	-18.58	20241025	48900	73.01	20240119	0.08	N	105560	5000	20905 억	302376643	N	N	1299	N	N
23	20241227	110819	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84400	-1100	5	-1.29	24446433800	287607	31.42	84500	85500	84300	111100	59900	85500	84999.06	76.84	0	27133	87566	86532	85666	84632	83766	86100	84200	20906	25600	5000	64980	100	1	393528423	332138	7.38	0.59	12	0.07	11440.00	143975.00	103900	20241025	-18.77	48900	20240119	72.60	103900	-18.77	20241025	48900	72.60	20240119	103900	-18.77	20241025	48900	72.60	20240119	0.08	N	105560	5000	20905 억	302376643	N	N	1299	N	N
24	20241227	100818	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85100	-400	5	-0.47	13321210600	156582	17.11	84500	85500	84500	111100	59900	85500	85074.39	76.84	0	15315	87566	86532	85666	84632	83766	86100	84200	20906	25600	5000	64980	100	1	393528423	334893	7.44	0.59	12	0.04	11440.00	143975.00	103900	20241025	-18.09	48900	20240119	74.03	103900	-18.09	20241025	48900	74.03	20240119	103900	-18.09	20241025	48900	74.03	20240119	0.08	N	105560	5000	20905 억	302376643	N	N	1299	N	N
25	20241227	090822	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	84800	-700	5	-0.82	3985858600	46966	5.13	84500	85400	84500	111100	59900	85500	84863.97	76.84	0	6072	87566	86532	85666	84632	83766	86100	84200	20906	25600	5000	64980	100	1	393528423	333712	7.41	0.59	12	0.01	11440.00	143975.00	103900	20241025	-18.38	48900	20240119	73.42	103900	-18.38	20241025	48900	73.42	20240119	103900	-18.38	20241025	48900	73.42	20240119	0.08	N	105560	5000	20905 억	302376643	N	N	1299	N	N
26	20241226	160815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85500	-1000	5	-1.16	44428015800	519692	124.46	86600	86700	84800	112400	60600	86500	85489.11	76.87	0	-106473	88300	87400	86700	85800	85100	87050	85450	20906	25900	5000	65740	100	1	393528423	336467	7.47	0.59	12	0.13	11440.00	143975.00	103900	20241025	-17.71	48900	20240119	74.85	103900	-17.71	20241025	48900	74.85	20240119	103900	-17.71	20241025	48900	74.85	20240119	0.08	N	105560	5000	20905 억	302487372	N	N	1289	N	N
27	20241226	150812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85300	-1200	5	-1.39	39107221100	457439	109.55	86600	86700	84800	112400	60600	86500	85491.66	76.87	0	-92839	88300	87400	86700	85800	85100	87050	85450	20906	25900	5000	65740	100	1	393528423	335680	7.46	0.59	12	0.12	11440.00	143975.00	103900	20241025	-17.90	48900	20240119	74.44	103900	-17.90	20241025	48900	74.44	20240119	103900	-17.90	20241025	48900	74.44	20240119	0.08	N	105560	5000	20905 억	302487372	N	N	1805	N	N
28	20241226	140812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85200	-1300	5	-1.50	33582143800	392592	94.02	86600	86700	84800	112400	60600	86500	85539.55	76.87	0	-90350	88300	87400	86700	85800	85100	87050	85450	20906	25900	5000	65740	100	1	393528423	335286	7.45	0.59	12	0.10	11440.00	143975.00	103900	20241025	-18.00	48900	20240119	74.23	103900	-18.00	20241025	48900	74.23	20240119	103900	-18.00	20241025	48900	74.23	20240119	0.08	N	105560	5000	20905 억	302487372	N	N	1805	N	N
29	20241226	130813	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85500	-1000	5	-1.16	22387366900	260995	62.50	86600	86700	85200	112400	60600	86500	85777.00	76.87	0	-62172	88300	87400	86700	85800	85100	87050	85450	20906	25900	5000	65740	100	1	393528423	336467	7.47	0.59	12	0.07	11440.00	143975.00	103900	20241025	-17.71	48900	20240119	74.85	103900	-17.71	20241025	48900	74.85	20240119	103900	-17.71	20241025	48900	74.85	20240119	0.08	N	105560	5000	20905 억	302487372	N	N	1805	N	N
30	20241226	120811	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85600	-900	5	-1.04	20228164000	235774	56.46	86600	86700	85200	112400	60600	86500	85794.72	76.87	0	-57032	88300	87400	86700	85800	85100	87050	85450	20906	25900	5000	65740	100	1	393528423	336860	7.48	0.59	12	0.06	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	103900	-17.61	20241025	48900	75.05	20240119	103900	-17.61	20241025	48900	75.05	20240119	0.08	N	105560	5000	20905 억	302487372	N	N	1805	N	N
31	20241226	110811	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85500	-1000	5	-1.16	17329193000	201813	48.33	86600	86700	85200	112400	60600	86500	85867.58	76.87	0	-51622	88300	87400	86700	85800	85100	87050	85450	20906	25900	5000	65740	100	1	393528423	336467	7.47	0.59	12	0.05	11440.00	143975.00	103900	20241025	-17.71	48900	20240119	74.85	103900	-17.71	20241025	48900	74.85	20240119	103900	-17.71	20241025	48900	74.85	20240119	0.08	N	105560	5000	20905 억	302487372	N	N	1805	N	N
32	20241226	100812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86000	-500	5	-0.58	10625342200	123505	29.58	86600	86700	85500	112400	60600	86500	86031.68	76.87	0	-30234	88300	87400	86700	85800	85100	87050	85450	20906	25900	5000	65740	100	1	393528423	338434	7.52	0.60	12	0.03	11440.00	143975.00	103900	20241025	-17.23	48900	20240119	75.87	103900	-17.23	20241025	48900	75.87	20240119	103900	-17.23	20241025	48900	75.87	20240119	0.08	N	105560	5000	20905 억	302487372	N	N	1805	N	N
33	20241226	090813	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	-700	5	-0.81	4403211000	51283	12.28	86600	86700	85500	112400	60600	86500	85861.03	76.87	0	-19283	88300	87400	86700	85800	85100	87050	85450	20906	25900	5000	65740	100	1	393528423	337647	7.50	0.60	12	0.01	11440.00	143975.00	103900	20241025	-17.42	48900	20240119	75.46	103900	-17.42	20241025	48900	75.46	20240119	103900	-17.42	20241025	48900	75.46	20240119	0.08	N	105560	5000	20905 억	302487372	N	N	1805	N	N
34	20241224	160813	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86500	-500	5	-0.57	35888547500	414904	57.58	87300	87600	86000	113100	60900	87000	86498.41	76.88	0	-87964	88800	87900	86900	86000	85000	88350	86450	20906	26100	5000	66120	100	1	393528423	340402	7.56	0.60	12	0.11	11440.00	143975.00	103900	20241025	-16.75	48900	20240119	76.89	103900	-16.75	20241025	48900	76.89	20240119	103900	-16.75	20241025	48900	76.89	20240119	0.08	N	105560	5000	20905 억	302545388	N	N	1799	N	N
35	20241224	150812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86400	-600	5	-0.69	27650228200	319655	44.36	87300	87600	86000	113100	60900	87000	86500.19	76.88	0	-45473	88800	87900	86900	86000	85000	88350	86450	20906	26100	5000	66120	100	1	393528423	340009	7.55	0.60	12	0.08	11440.00	143975.00	103900	20241025	-16.84	48900	20240119	76.69	103900	-16.84	20241025	48900	76.69	20240119	103900	-16.84	20241025	48900	76.69	20240119	0.08	N	105560	5000	20905 억	302545388	N	N	5168	N	N
36	20241224	140810	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86300	-700	5	-0.80	23426983900	270732	37.57	87300	87600	86000	113100	60900	87000	86531.97	76.88	0	-45971	88800	87900	86900	86000	85000	88350	86450	20906	26100	5000	66120	100	1	393528423	339615	7.54	0.60	12	0.07	11440.00	143975.00	103900	20241025	-16.94	48900	20240119	76.48	103900	-16.94	20241025	48900	76.48	20240119	103900	-16.94	20241025	48900	76.48	20240119	0.08	N	105560	5000	20905 억	302545388	N	N	5168	N	N
37	20241224	130812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86600	-400	5	-0.46	20525247700	237212	32.92	87300	87600	86000	113100	60900	87000	86526.98	76.88	0	-42168	88800	87900	86900	86000	85000	88350	86450	20906	26100	5000	66120	100	1	393528423	340796	7.57	0.60	12	0.06	11440.00	143975.00	103900	20241025	-16.65	48900	20240119	77.10	103900	-16.65	20241025	48900	77.10	20240119	103900	-16.65	20241025	48900	77.10	20240119	0.08	N	105560	5000	20905 억	302545388	N	N	5168	N	N
38	20241224	120810	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86200	-800	5	-0.92	18022881400	208267	28.90	87300	87600	86000	113100	60900	87000	86537.34	76.88	0	-41345	88800	87900	86900	86000	85000	88350	86450	20906	26100	5000	66120	100	1	393528423	339222	7.53	0.60	12	0.05	11440.00	143975.00	103900	20241025	-17.04	48900	20240119	76.28	103900	-17.04	20241025	48900	76.28	20240119	103900	-17.04	20241025	48900	76.28	20240119	0.08	N	105560	5000	20905 억	302545388	N	N	5168	N	N
39	20241224	110813	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86200	-800	5	-0.92	14097293700	162694	22.58	87300	87600	86100	113100	60900	87000	86649.09	76.88	0	-24767	88800	87900	86900	86000	85000	88350	86450	20906	26100	5000	66120	100	1	393528423	339222	7.53	0.60	12	0.04	11440.00	143975.00	103900	20241025	-17.04	48900	20240119	76.28	103900	-17.04	20241025	48900	76.28	20240119	103900	-17.04	20241025	48900	76.28	20240119	0.08	N	105560	5000	20905 억	302545388	N	N	5168	N	N
40	20241224	100812	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86300	-700	5	-0.80	9509500600	109583	15.21	87300	87600	86100	113100	60900	87000	86778.93	76.88	0	-20111	88800	87900	86900	86000	85000	88350	86450	20906	26100	5000	66120	100	1	393528423	339615	7.54	0.60	12	0.03	11440.00	143975.00	103900	20241025	-16.94	48900	20240119	76.48	103900	-16.94	20241025	48900	76.48	20240119	103900	-16.94	20241025	48900	76.48	20240119	0.08	N	105560	5000	20905 억	302545388	N	N	5168	N	N
41	20241224	090815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87100	100	2	0.11	3153463100	36168	5.02	87300	87600	86800	113100	60900	87000	87189.42	76.88	0	-6016	88800	87900	86900	86000	85000	88350	86450	20906	26100	5000	66120	100	1	393528423	342763	7.61	0.60	12	0.01	11440.00	143975.00	103900	20241025	-16.17	48900	20240119	78.12	103900	-16.17	20241025	48900	78.12	20240119	103900	-16.17	20241025	48900	78.12	20240119	0.08	N	105560	5000	20905 억	302545388	N	N	5168	N	N
42	20241223	160806	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	1200	2	1.40	62369027400	718348	41.58	86300	87800	85900	111500	60100	85800	86822.83	76.88	-30972	-49364	87466	86632	85966	85132	84466	86300	84800	20906	25700	5000	65200	100	1	393528423	342370	7.60	0.60	12	0.18	11440.00	143975.00	103900	20241025	-16.27	48900	20240119	77.91	103900	-16.27	20241025	48900	77.91	20240119	103900	-16.27	20241025	48900	77.91	20240119	0.08	N	105560	5000	20905 억	302543355	N	N	5168	N	N
43	20241223	150810	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	1200	2	1.40	51736193000	596134	34.50	86300	87800	85900	111500	60100	85800	86786.22	76.88	-30972	-42069	87466	86632	85966	85132	84466	86300	84800	20906	25700	5000	65200	100	1	393528423	342370	7.60	0.60	12	0.15	11440.00	143975.00	103900	20241025	-16.27	48900	20240119	77.91	103900	-16.27	20241025	48900	77.91	20240119	103900	-16.27	20241025	48900	77.91	20240119	0.08	N	105560	5000	20905 억	302543355	N	N	5943	N	N
44	20241223	140805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	1200	2	1.40	42329002100	488112	28.25	86300	87800	85900	111500	60100	85800	86719.90	76.88	-30972	-19929	87466	86632	85966	85132	84466	86300	84800	20906	25700	5000	65200	100	1	393528423	342370	7.60	0.60	12	0.12	11440.00	143975.00	103900	20241025	-16.27	48900	20240119	77.91	103900	-16.27	20241025	48900	77.91	20240119	103900	-16.27	20241025	48900	77.91	20240119	0.08	N	105560	5000	20905 억	302543355	N	N	5943	N	N
45	20241223	130805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	1100	2	1.28	35874388600	413905	23.96	86300	87800	85900	111500	60100	85800	86673.05	76.88	-30972	-9289	87466	86632	85966	85132	84466	86300	84800	20906	25700	5000	65200	100	1	393528423	341976	7.60	0.60	12	0.11	11440.00	143975.00	103900	20241025	-16.36	48900	20240119	77.71	103900	-16.36	20241025	48900	77.71	20240119	103900	-16.36	20241025	48900	77.71	20240119	0.08	N	105560	5000	20905 억	302543355	N	N	5943	N	N
46	20241223	120807	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86800	1000	2	1.17	31100463600	358984	20.78	86300	87800	85900	111500	60100	85800	86634.73	76.88	-30972	201	87466	86632	85966	85132	84466	86300	84800	20906	25700	5000	65200	100	1	393528423	341583	7.59	0.60	12	0.09	11440.00	143975.00	103900	20241025	-16.46	48900	20240119	77.51	103900	-16.46	20241025	48900	77.51	20240119	103900	-16.46	20241025	48900	77.51	20240119	0.08	N	105560	5000	20905 억	302543355	N	N	5943	N	N
47	20241223	110805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86800	1000	2	1.17	26202449500	302562	17.51	86300	87800	85900	111500	60100	85800	86601.98	76.88	-30972	4803	87466	86632	85966	85132	84466	86300	84800	20906	25700	5000	65200	100	1	393528423	341583	7.59	0.60	12	0.08	11440.00	143975.00	103900	20241025	-16.46	48900	20240119	77.51	103900	-16.46	20241025	48900	77.51	20240119	103900	-16.46	20241025	48900	77.51	20240119	0.08	N	105560	5000	20905 억	302543355	N	N	5943	N	N
48	20241223	100800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86200	400	2	0.47	19061123500	219928	12.73	86300	87800	86000	111500	60100	85800	86669.92	76.88	-30972	13142	87466	86632	85966	85132	84466	86300	84800	20906	25700	5000	65200	100	1	393528423	339222	7.53	0.60	12	0.06	11440.00	143975.00	103900	20241025	-17.04	48900	20240119	76.28	103900	-17.04	20241025	48900	76.28	20240119	103900	-17.04	20241025	48900	76.28	20240119	0.08	N	105560	5000	20905 억	302543355	N	N	5943	N	N
49	20241223	090804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	1400	2	1.63	7959232200	91483	5.29	86300	87800	86300	111500	60100	85800	87002.60	76.88	-30972	32740	87466	86632	85966	85132	84466	86300	84800	20906	25700	5000	65200	100	1	393528423	343157	7.62	0.61	12	0.02	11440.00	143975.00	103900	20241025	-16.07	48900	20240119	78.32	103900	-16.07	20241025	48900	78.32	20240119	103900	-16.07	20241025	48900	78.32	20240119	0.08	N	105560	5000	20905 억	302543355	N	N	5943	N	N
50	20241220	160800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	-1100	5	-1.27	138003246500	1607423	97.20	86100	86800	85300	112900	60900	86900	85853.74	76.86	-25092	-31015	89433	88166	86633	85366	83833	88800	86000	20906	26000	5000	66040	100	1	393528423	337647	7.50	0.60	12	0.41	11440.00	143975.00	103900	20241025	-17.42	48900	20240119	75.46	103900	-17.42	20241025	48900	75.46	20240119	103900	-17.42	20241025	48900	75.46	20240119	0.10	N	105560	5000	20905 억	302452320	N	N	5943	N	N
51	20241220	150804	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86000	-900	5	-1.04	80738684300	940150	56.85	86100	86800	85300	112900	60900	86900	85878.45	76.86	-25092	48170	89433	88166	86633	85366	83833	88800	86000	20906	26000	5000	66040	100	1	393528423	338434	7.52	0.60	12	0.24	11440.00	143975.00	103900	20241025	-17.23	48900	20240119	75.87	103900	-17.23	20241025	48900	75.87	20240119	103900	-17.23	20241025	48900	75.87	20240119	0.10	N	105560	5000	20905 억	302452320	N	N	145861	N	N
52	20241220	140802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86000	-900	5	-1.04	67395501000	784921	47.46	86100	86800	85300	112900	60900	86900	85862.71	76.86	-25092	30525	89433	88166	86633	85366	83833	88800	86000	20906	26000	5000	66040	100	1	393528423	338434	7.52	0.60	12	0.20	11440.00	143975.00	103900	20241025	-17.23	48900	20240119	75.87	103900	-17.23	20241025	48900	75.87	20240119	103900	-17.23	20241025	48900	75.87	20240119	0.10	N	105560	5000	20905 억	302452320	N	N	145861	N	N
53	20241220	130801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85900	-1000	5	-1.15	55572166000	646959	39.12	86100	86800	85300	112900	60900	86900	85897.42	76.86	-25092	6267	89433	88166	86633	85366	83833	88800	86000	20906	26000	5000	66040	100	1	393528423	338041	7.51	0.60	12	0.16	11440.00	143975.00	103900	20241025	-17.32	48900	20240119	75.66	103900	-17.32	20241025	48900	75.66	20240119	103900	-17.32	20241025	48900	75.66	20240119	0.10	N	105560	5000	20905 억	302452320	N	N	145861	N	N
54	20241220	120800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85900	-1000	5	-1.15	46807364400	544747	32.94	86100	86800	85300	112900	60900	86900	85924.86	76.86	-25092	-11894	89433	88166	86633	85366	83833	88800	86000	20906	26000	5000	66040	100	1	393528423	338041	7.51	0.60	12	0.14	11440.00	143975.00	103900	20241025	-17.32	48900	20240119	75.66	103900	-17.32	20241025	48900	75.66	20240119	103900	-17.32	20241025	48900	75.66	20240119	0.10	N	105560	5000	20905 억	302452320	N	N	145861	N	N
55	20241220	110800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85700	-1200	5	-1.38	37673096500	438249	26.50	86100	86800	85300	112900	60900	86900	85962.64	76.86	-25092	-25223	89433	88166	86633	85366	83833	88800	86000	20906	26000	5000	66040	100	1	393528423	337254	7.49	0.60	12	0.11	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	103900	-17.52	20241025	48900	75.26	20240119	103900	-17.52	20241025	48900	75.26	20240119	0.10	N	105560	5000	20905 억	302452320	N	N	145861	N	N
56	20241220	100802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86100	-800	5	-0.92	27253127800	316937	19.16	86100	86800	85300	112900	60900	86900	85988.93	76.86	-25092	-11002	89433	88166	86633	85366	83833	88800	86000	20906	26000	5000	66040	100	1	393528423	338828	7.53	0.60	12	0.08	11440.00	143975.00	103900	20241025	-17.13	48900	20240119	76.07	103900	-17.13	20241025	48900	76.07	20240119	103900	-17.13	20241025	48900	76.07	20240119	0.10	N	105560	5000	20905 억	302452320	N	N	145861	N	N
57	20241220	090802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85700	-1200	5	-1.38	9878204600	114966	6.95	86100	86800	85300	112900	60900	86900	85922.34	76.86	-25092	-11596	89433	88166	86633	85366	83833	88800	86000	20906	26000	5000	66040	100	1	393528423	337254	7.49	0.60	12	0.03	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	103900	-17.52	20241025	48900	75.26	20240119	103900	-17.52	20241025	48900	75.26	20240119	0.10	N	105560	5000	20905 억	302452320	N	N	145861	N	N
58	20241219	160759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	-300	5	-0.34	139761656000	1610794	125.30	85600	87900	85100	113300	61100	87200	86765.35	76.82	0	10234	89533	88366	86433	85266	83333	88950	85850	20906	26100	5000	66270	100	1	393528423	341976	7.60	0.60	12	0.41	11440.00	143975.00	103900	20241025	-16.36	48900	20240119	77.71	103900	-16.36	20241025	48900	77.71	20240119	103900	-16.36	20241025	48900	77.71	20240119	0.10	N	105560	5000	20905 억	302302736	N	N	144963	N	N
59	20241219	150757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	0	3	0.00	97415578200	1123834	87.42	85600	87900	85100	113300	61100	87200	86681.15	76.82	0	51593	89533	88366	86433	85266	83333	88950	85850	20906	26100	5000	66270	100	1	393528423	343157	7.62	0.61	12	0.29	11440.00	143975.00	103900	20241025	-16.07	48900	20240119	78.32	103900	-16.07	20241025	48900	78.32	20240119	103900	-16.07	20241025	48900	78.32	20240119	0.10	N	105560	5000	20905 억	302302736	N	N	741	N	N
60	20241219	140759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87700	500	2	0.57	74920416100	866407	67.40	85600	87800	85100	113300	61100	87200	86471.96	76.82	0	41434	89533	88366	86433	85266	83333	88950	85850	20906	26100	5000	66270	100	1	393528423	345124	7.67	0.61	12	0.22	11440.00	143975.00	103900	20241025	-15.59	48900	20240119	79.35	103900	-15.59	20241025	48900	79.35	20240119	103900	-15.59	20241025	48900	79.35	20240119	0.10	N	105560	5000	20905 억	302302736	N	N	741	N	N
61	20241219	130758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87100	-100	5	-0.11	61737939900	715403	55.65	85600	87500	85100	113300	61100	87200	86297.26	76.82	0	14122	89533	88366	86433	85266	83333	88950	85850	20906	26100	5000	66270	100	1	393528423	342763	7.61	0.60	12	0.18	11440.00	143975.00	103900	20241025	-16.17	48900	20240119	78.12	103900	-16.17	20241025	48900	78.12	20240119	103900	-16.17	20241025	48900	78.12	20240119	0.10	N	105560	5000	20905 억	302302736	N	N	741	N	N
62	20241219	120801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87400	200	2	0.23	51604452300	598894	46.59	85600	87400	85100	113300	61100	87200	86165.06	76.82	0	13338	89533	88366	86433	85266	83333	88950	85850	20906	26100	5000	66270	100	1	393528423	343944	7.64	0.61	12	0.15	11440.00	143975.00	103900	20241025	-15.88	48900	20240119	78.73	103900	-15.88	20241025	48900	78.73	20240119	103900	-15.88	20241025	48900	78.73	20240119	0.10	N	105560	5000	20905 억	302302736	N	N	741	N	N
63	20241219	110758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	-200	5	-0.23	42549477800	494985	38.50	85600	87000	85100	113300	61100	87200	85959.42	76.82	0	1726	89533	88366	86433	85266	83333	88950	85850	20906	26100	5000	66270	100	1	393528423	342370	7.60	0.60	12	0.13	11440.00	143975.00	103900	20241025	-16.27	48900	20240119	77.91	103900	-16.27	20241025	48900	77.91	20240119	103900	-16.27	20241025	48900	77.91	20240119	0.10	N	105560	5000	20905 억	302302736	N	N	741	N	N
64	20241219	100749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86400	-800	5	-0.92	31441458100	366324	28.50	85600	86700	85100	113300	61100	87200	85827.06	76.82	0	-7754	89533	88366	86433	85266	83333	88950	85850	20906	26100	5000	66270	100	1	393528423	340009	7.55	0.60	12	0.09	11440.00	143975.00	103900	20241025	-16.84	48900	20240119	76.69	103900	-16.84	20241025	48900	76.69	20240119	103900	-16.84	20241025	48900	76.69	20240119	0.10	N	105560	5000	20905 억	302302736	N	N	741	N	N
65	20241219	090800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85700	-1500	5	-1.72	12404646200	144716	11.26	85600	86200	85100	113300	61100	87200	85710.07	76.82	0	-2424	89533	88366	86433	85266	83333	88950	85850	20906	26100	5000	66270	100	1	393528423	337254	7.49	0.60	12	0.04	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	103900	-17.52	20241025	48900	75.26	20240119	103900	-17.52	20241025	48900	75.26	20240119	0.10	N	105560	5000	20905 억	302302736	N	N	741	N	N
66	20241218	160754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	2800	2	3.32	110877355500	1280292	77.36	84500	87600	84500	109700	59100	84400	86603.14	76.76	0	178686	86733	85566	84633	83466	82533	86150	84050	20906	25300	5000	64140	100	1	393528423	343157	7.62	0.61	12	0.33	11440.00	143975.00	103900	20241025	-16.07	48900	20240119	78.32	103900	-16.07	20241025	48900	78.32	20240119	103900	-16.07	20241025	48900	78.32	20240119	0.11	N	105560	5000	20905 억	302079180	N	N	741	N	N
67	20241218	150759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87400	3000	2	3.55	98323663300	1136461	68.67	84500	87500	84500	109700	59100	84400	86517.85	76.76	0	184259	86733	85566	84633	83466	82533	86150	84050	20906	25300	5000	64140	100	1	393528423	343944	7.64	0.61	12	0.29	11440.00	143975.00	103900	20241025	-15.88	48900	20240119	78.73	103900	-15.88	20241025	48900	78.73	20240119	103900	-15.88	20241025	48900	78.73	20240119	0.11	N	105560	5000	20905 억	302079180	N	N	998	N	N
68	20241218	140756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87300	2900	2	3.44	85131157900	985459	59.54	84500	87500	84500	109700	59100	84400	86387.79	76.76	0	180981	86733	85566	84633	83466	82533	86150	84050	20906	25300	5000	64140	100	1	393528423	343550	7.63	0.61	12	0.25	11440.00	143975.00	103900	20241025	-15.98	48900	20240119	78.53	103900	-15.98	20241025	48900	78.53	20240119	103900	-15.98	20241025	48900	78.53	20240119	0.11	N	105560	5000	20905 억	302079180	N	N	998	N	N
69	20241218	130758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	2500	2	2.96	71430412800	828414	50.05	84500	87100	84500	109700	59100	84400	86226.02	76.76	0	147949	86733	85566	84633	83466	82533	86150	84050	20906	25300	5000	64140	100	1	393528423	341976	7.60	0.60	12	0.21	11440.00	143975.00	103900	20241025	-16.36	48900	20240119	77.71	103900	-16.36	20241025	48900	77.71	20240119	103900	-16.36	20241025	48900	77.71	20240119	0.11	N	105560	5000	20905 억	302079180	N	N	998	N	N
70	20241218	120749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87000	2600	2	3.08	63797355500	740595	44.75	84500	87000	84500	109700	59100	84400	86143.93	76.76	0	132327	86733	85566	84633	83466	82533	86150	84050	20906	25300	5000	64140	100	1	393528423	342370	7.60	0.60	12	0.19	11440.00	143975.00	103900	20241025	-16.27	48900	20240119	77.91	103900	-16.27	20241025	48900	77.91	20240119	103900	-16.27	20241025	48900	77.91	20240119	0.11	N	105560	5000	20905 억	302079180	N	N	998	N	N
71	20241218	110757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86700	2300	2	2.73	51339925300	597011	36.07	84500	86700	84500	109700	59100	84400	85995.56	76.76	0	99992	86733	85566	84633	83466	82533	86150	84050	20906	25300	5000	64140	100	1	393528423	341189	7.58	0.60	12	0.15	11440.00	143975.00	103900	20241025	-16.55	48900	20240119	77.30	103900	-16.55	20241025	48900	77.30	20240119	103900	-16.55	20241025	48900	77.30	20240119	0.11	N	105560	5000	20905 억	302079180	N	N	998	N	N
72	20241218	100757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86500	2100	2	2.49	36246152500	422374	25.52	84500	86500	84500	109700	59100	84400	85816.08	76.76	0	96716	86733	85566	84633	83466	82533	86150	84050	20906	25300	5000	64140	100	1	393528423	340402	7.56	0.60	12	0.11	11440.00	143975.00	103900	20241025	-16.75	48900	20240119	76.89	103900	-16.75	20241025	48900	76.89	20240119	103900	-16.75	20241025	48900	76.89	20240119	0.11	N	105560	5000	20905 억	302079180	N	N	998	N	N
73	20241218	090759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	1400	2	1.66	11354024700	133037	8.04	84500	86200	84500	109700	59100	84400	85346.52	76.76	0	35536	86733	85566	84633	83466	82533	86150	84050	20906	25300	5000	64140	100	1	393528423	337647	7.50	0.60	12	0.03	11440.00	143975.00	103900	20241025	-17.42	48900	20240119	75.46	103900	-17.42	20241025	48900	75.46	20240119	103900	-17.42	20241025	48900	75.46	20240119	0.11	N	105560	5000	20905 억	302079180	N	N	998	N	N
74	20241217	160753	55	20.00	KOSPI200		N	N	N	Y	40	Y	84400	-200	5	-0.24	139915113500	1651505	106.69	83900	85800	83700	109900	59300	84600	84720.15	76.79	-42312	-39275	87400	86000	85100	83700	82800	85550	83250	20906	25300	5000	64290	100	1	393528423	332138	7.38	0.59	12	0.42	11440.00	143975.00	103900	20241025	-18.77	48900	20240119	72.60	103900	-18.77	20241025	48900	72.60	20240119	103900	-18.77	20241025	48900	72.60	20240119	0.10	N	105560	5000	20905 억	302202549	N	N	998	N	N
75	20241217	150756	55	20.00	KOSPI200		N	N	N	Y	40	Y	84000	-600	5	-0.71	120924089500	1426223	92.13	83900	85800	83700	109900	59300	84600	84786.24	76.79	-42312	-57688	87400	86000	85100	83700	82800	85550	83250	20906	25300	5000	64290	100	1	393528423	330564	7.34	0.58	12	0.36	11440.00	143975.00	103900	20241025	-19.15	48900	20240119	71.78	103900	-19.15	20241025	48900	71.78	20240119	103900	-19.15	20241025	48900	71.78	20240119	0.10	N	105560	5000	20905 억	302202549	N	N	1424	N	N
76	20241217	140749	55	20.00	KOSPI200		N	N	N	Y	40	Y	83800	-800	5	-0.95	100835053200	1186994	76.68	83900	85800	83700	109900	59300	84600	84949.93	76.79	-42312	-37671	87400	86000	85100	83700	82800	85550	83250	20906	25300	5000	64290	100	1	393528423	329777	7.33	0.58	12	0.30	11440.00	143975.00	103900	20241025	-19.35	48900	20240119	71.37	103900	-19.35	20241025	48900	71.37	20240119	103900	-19.35	20241025	48900	71.37	20240119	0.10	N	105560	5000	20905 억	302202549	N	N	1424	N	N
77	20241217	130744	55	20.00	KOSPI200		N	N	N	Y	40	Y	85100	500	2	0.59	82291509500	967569	62.50	83900	85800	83900	109900	59300	84600	85049.76	76.79	-42312	-16715	87400	86000	85100	83700	82800	85550	83250	20906	25300	5000	64290	100	1	393528423	334893	7.44	0.59	12	0.25	11440.00	143975.00	103900	20241025	-18.09	48900	20240119	74.03	103900	-18.09	20241025	48900	74.03	20240119	103900	-18.09	20241025	48900	74.03	20240119	0.10	N	105560	5000	20905 억	302202549	N	N	1424	N	N
78	20241217	120735	55	20.00	KOSPI200		N	N	N	Y	40	Y	85200	600	2	0.71	70438017300	828291	53.51	83900	85800	83900	109900	59300	84600	85040.18	76.79	-42312	18859	87400	86000	85100	83700	82800	85550	83250	20906	25300	5000	64290	100	1	393528423	335286	7.45	0.59	12	0.21	11440.00	143975.00	103900	20241025	-18.00	48900	20240119	74.23	103900	-18.00	20241025	48900	74.23	20240119	103900	-18.00	20241025	48900	74.23	20240119	0.10	N	105560	5000	20905 억	302202549	N	N	1424	N	N
79	20241217	110740	55	20.00	KOSPI200		N	N	N	Y	40	Y	85600	1000	2	1.18	59224538100	697214	45.04	83900	85800	83900	109900	59300	84600	84944.56	76.79	-42312	23140	87400	86000	85100	83700	82800	85550	83250	20906	25300	5000	64290	100	1	393528423	336860	7.48	0.59	12	0.18	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	103900	-17.61	20241025	48900	75.05	20240119	103900	-17.61	20241025	48900	75.05	20240119	0.10	N	105560	5000	20905 억	302202549	N	N	1424	N	N
80	20241217	100746	55	20.00	KOSPI200		N	N	N	Y	40	Y	84600	0	3	0.00	41359379900	488029	31.53	83900	85300	83900	109900	59300	84600	84747.79	76.79	-42312	958	87400	86000	85100	83700	82800	85550	83250	20906	25300	5000	64290	100	1	393528423	332925	7.40	0.59	12	0.12	11440.00	143975.00	103900	20241025	-18.58	48900	20240119	73.01	103900	-18.58	20241025	48900	73.01	20240119	103900	-18.58	20241025	48900	73.01	20240119	0.10	N	105560	5000	20905 억	302202549	N	N	1424	N	N
81	20241217	090754	55	20.00	KOSPI200		N	N	N	Y	40	Y	84700	100	2	0.12	14853256000	176107	11.38	83900	84900	83900	109900	59300	84600	84342.22	76.79	-42312	-5699	87400	86000	85100	83700	82800	85550	83250	20906	25300	5000	64290	100	1	393528423	333319	7.40	0.59	12	0.04	11440.00	143975.00	103900	20241025	-18.48	48900	20240119	73.21	103900	-18.48	20241025	48900	73.21	20240119	103900	-18.48	20241025	48900	73.21	20240119	0.10	N	105560	5000	20905 억	302202549	N	N	1424	N	N
82	20241216	160746	55	20.00	KOSPI200		N	N	N	Y	40	Y	84600	-400	5	-0.47	125978347600	1478835	87.28	85400	86500	84200	110500	59500	85000	85188.77	76.85	-25584	-70680	87666	86332	85666	84332	83666	86000	84000	20906	25500	5000	64600	100	1	393528423	332925	7.40	0.59	12	0.38	11440.00	143975.00	103900	20241025	-18.58	48900	20240119	73.01	103900	-18.58	20241025	48900	73.01	20240119	103900	-18.58	20241025	48900	73.01	20240119	0.11	N	105560	5000	20905 억	302428140	N	N	1424	N	N
83	20241216	150755	55	20.00	KOSPI200		N	N	N	Y	40	Y	84500	-500	5	-0.59	106234271100	1245426	73.50	85400	86500	84200	110500	59500	85000	85299.54	76.85	-25584	-65130	87666	86332	85666	84332	83666	86000	84000	20906	25500	5000	64600	100	1	393528423	332532	7.39	0.59	12	0.32	11440.00	143975.00	103900	20241025	-18.67	48900	20240119	72.80	103900	-18.67	20241025	48900	72.80	20240119	103900	-18.67	20241025	48900	72.80	20240119	0.11	N	105560	5000	20905 억	302428140	N	N	1629	N	N
84	20241216	140754	55	20.00	KOSPI200		N	N	N	Y	40	Y	84600	-400	5	-0.47	90911739500	1063959	62.79	85400	86500	84500	110500	59500	85000	85446.66	76.85	-25584	-66682	87666	86332	85666	84332	83666	86000	84000	20906	25500	5000	64600	100	1	393528423	332925	7.40	0.59	12	0.27	11440.00	143975.00	103900	20241025	-18.58	48900	20240119	73.01	103900	-18.58	20241025	48900	73.01	20240119	103900	-18.58	20241025	48900	73.01	20240119	0.11	N	105560	5000	20905 억	302428140	N	N	1629	N	N
85	20241216	130755	55	20.00	KOSPI200		N	N	N	Y	40	Y	84900	-100	5	-0.12	78339812000	915561	54.03	85400	86500	84600	110500	59500	85000	85564.82	76.85	-25584	-64241	87666	86332	85666	84332	83666	86000	84000	20906	25500	5000	64600	100	1	393528423	334106	7.42	0.59	12	0.23	11440.00	143975.00	103900	20241025	-18.29	48900	20240119	73.62	103900	-18.29	20241025	48900	73.62	20240119	103900	-18.29	20241025	48900	73.62	20240119	0.11	N	105560	5000	20905 억	302428140	N	N	1629	N	N
86	20241216	120755	55	20.00	KOSPI200		N	N	N	Y	40	Y	84900	-100	5	-0.12	67286706000	785291	46.35	85400	86500	84800	110500	59500	85000	85683.79	76.85	-25584	-51558	87666	86332	85666	84332	83666	86000	84000	20906	25500	5000	64600	100	1	393528423	334106	7.42	0.59	12	0.20	11440.00	143975.00	103900	20241025	-18.29	48900	20240119	73.62	103900	-18.29	20241025	48900	73.62	20240119	103900	-18.29	20241025	48900	73.62	20240119	0.11	N	105560	5000	20905 억	302428140	N	N	1629	N	N
87	20241216	110753	55	20.00	KOSPI200		N	N	N	Y	40	Y	85300	300	2	0.35	57499893500	670230	39.55	85400	86500	85100	110500	59500	85000	85791.29	76.85	-25584	-26659	87666	86332	85666	84332	83666	86000	84000	20906	25500	5000	64600	100	1	393528423	335680	7.46	0.59	12	0.17	11440.00	143975.00	103900	20241025	-17.90	48900	20240119	74.44	103900	-17.90	20241025	48900	74.44	20240119	103900	-17.90	20241025	48900	74.44	20240119	0.11	N	105560	5000	20905 억	302428140	N	N	1629	N	N
88	20241216	100754	55	20.00	KOSPI200		N	N	N	Y	40	Y	85700	700	2	0.82	43999356300	512160	30.23	85400	86500	85300	110500	59500	85000	85909.40	76.85	-25584	-15144	87666	86332	85666	84332	83666	86000	84000	20906	25500	5000	64600	100	1	393528423	337254	7.49	0.60	12	0.13	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	103900	-17.52	20241025	48900	75.26	20240119	103900	-17.52	20241025	48900	75.26	20240119	0.11	N	105560	5000	20905 억	302428140	N	N	1629	N	N
89	20241216	090755	55	20.00	KOSPI200		N	N	N	Y	40	Y	85800	800	2	0.94	21409671900	249669	14.73	85400	86300	85300	110500	59500	85000	85752.22	76.85	-25584	-1916	87666	86332	85666	84332	83666	86000	84000	20906	25500	5000	64600	100	1	393528423	337647	7.50	0.60	12	0.06	11440.00	143975.00	103900	20241025	-17.42	48900	20240119	75.46	103900	-17.42	20241025	48900	75.46	20240119	103900	-17.42	20241025	48900	75.46	20240119	0.11	N	105560	5000	20905 억	302428140	N	N	1629	N	N
90	20241213	160747	55	20.00	KOSPI200		N	N	N	Y	40	Y	85000	-2000	5	-2.30	144636294800	1684727	60.34	86100	87000	85000	113100	60900	87000	85851.72	76.88	-35916	38419	89400	88200	87100	85900	84800	88150	85850	20906	26100	5000	66120	100	1	393528423	334499	7.43	0.59	12	0.43	11440.00	143975.00	103900	20241025	-18.19	48900	20240119	73.82	103900	-18.19	20241025	48900	73.82	20240119	103900	-18.19	20241025	48900	73.82	20240119	0.11	N	105560	5000	20905 억	302558044	N	N	1629	N	N
91	20241213	150752	55	20.00	KOSPI200		N	N	N	Y	40	Y	85600	-1400	5	-1.61	112390389900	1306080	46.78	86100	87000	85500	113100	60900	87000	86051.57	76.88	-35916	76655	89400	88200	87100	85900	84800	88150	85850	20906	26100	5000	66120	100	1	393528423	336860	7.48	0.59	12	0.33	11440.00	143975.00	103900	20241025	-17.61	48900	20240119	75.05	103900	-17.61	20241025	48900	75.05	20240119	103900	-17.61	20241025	48900	75.05	20240119	0.11	N	105560	5000	20905 억	302558044	N	N	7804	N	N
92	20241213	140753	55	20.00	KOSPI200		N	N	N	Y	40	Y	85900	-1100	5	-1.26	91696053500	1064755	38.14	86100	87000	85600	113100	60900	87000	86119.26	76.88	-35916	80386	89400	88200	87100	85900	84800	88150	85850	20906	26100	5000	66120	100	1	393528423	338041	7.51	0.60	12	0.27	11440.00	143975.00	103900	20241025	-17.32	48900	20240119	75.66	103900	-17.32	20241025	48900	75.66	20240119	103900	-17.32	20241025	48900	75.66	20240119	0.11	N	105560	5000	20905 억	302558044	N	N	7804	N	N
93	20241213	130753	55	20.00	KOSPI200		N	N	N	Y	40	Y	86100	-900	5	-1.03	75560848800	877200	31.42	86100	87000	85600	113100	60900	87000	86138.52	76.88	-35916	50089	89400	88200	87100	85900	84800	88150	85850	20906	26100	5000	66120	100	1	393528423	338828	7.53	0.60	12	0.22	11440.00	143975.00	103900	20241025	-17.13	48900	20240119	76.07	103900	-17.13	20241025	48900	76.07	20240119	103900	-17.13	20241025	48900	76.07	20240119	0.11	N	105560	5000	20905 억	302558044	N	N	7804	N	N
94	20241213	120754	55	20.00	KOSPI200		N	N	N	Y	40	Y	86000	-1000	5	-1.15	64081242500	743786	26.64	86100	87000	85600	113100	60900	87000	86155.31	76.88	-35916	25604	89400	88200	87100	85900	84800	88150	85850	20906	26100	5000	66120	100	1	393528423	338434	7.52	0.60	12	0.19	11440.00	143975.00	103900	20241025	-17.23	48900	20240119	75.87	103900	-17.23	20241025	48900	75.87	20240119	103900	-17.23	20241025	48900	75.87	20240119	0.11	N	105560	5000	20905 억	302558044	N	N	7804	N	N
95	20241213	110751	55	20.00	KOSPI200		N	N	N	Y	40	Y	85900	-1100	5	-1.26	53014205100	615071	22.03	86100	87000	85600	113100	60900	87000	86191.80	76.88	-35916	8354	89400	88200	87100	85900	84800	88150	85850	20906	26100	5000	66120	100	1	393528423	338041	7.51	0.60	12	0.16	11440.00	143975.00	103900	20241025	-17.32	48900	20240119	75.66	103900	-17.32	20241025	48900	75.66	20240119	103900	-17.32	20241025	48900	75.66	20240119	0.11	N	105560	5000	20905 억	302558044	N	N	7804	N	N
96	20241213	100743	55	20.00	KOSPI200		N	N	N	Y	40	Y	86500	-500	5	-0.57	36338793800	421401	15.09	86100	87000	85600	113100	60900	87000	86233.00	76.88	-35916	11287	89400	88200	87100	85900	84800	88150	85850	20906	26100	5000	66120	100	1	393528423	340402	7.56	0.60	12	0.11	11440.00	143975.00	103900	20241025	-16.75	48900	20240119	76.89	103900	-16.75	20241025	48900	76.89	20240119	103900	-16.75	20241025	48900	76.89	20240119	0.11	N	105560	5000	20905 억	302558044	N	N	7804	N	N
97	20241213	090753	55	20.00	KOSPI200		N	N	N	Y	40	Y	86600	-400	5	-0.46	12310838600	142753	5.11	86100	86800	85900	113100	60900	87000	86237.90	76.88	-35916	5786	89400	88200	87100	85900	84800	88150	85850	20906	26100	5000	66120	100	1	393528423	340796	7.57	0.60	12	0.04	11440.00	143975.00	103900	20241025	-16.65	48900	20240119	77.10	103900	-16.65	20241025	48900	77.10	20240119	103900	-16.65	20241025	48900	77.10	20240119	0.11	N	105560	5000	20905 억	302558044	N	N	7804	N	N
98	20241212	160754	55	20.00	KOSPI200		N	N	N	Y	40	Y	87000	1600	2	1.87	201065116000	2312626	98.18	87000	88300	86000	111000	59800	85400	86942.30	76.86	0	-101172	87933	86666	84533	83266	81133	87300	83900	20906	25600	5000	64900	100	1	393528423	342370	7.60	0.60	12	0.59	11440.00	143975.00	103900	20241025	-16.27	48900	20240119	77.91	103900	-16.27	20241025	48900	77.91	20240119	103900	-16.27	20241025	48900	77.91	20240119	0.10	N	105560	5000	20905 억	302468203	N	N	7804	N	N
99	20241212	150747	55	20.00	KOSPI200		N	N	N	Y	40	Y	86900	1500	2	1.76	130194954700	1497850	63.59	87000	88300	86000	111000	59800	85400	86921.22	76.86	0	-246903	87933	86666	84533	83266	81133	87300	83900	20906	25600	5000	64900	100	1	393528423	341976	7.60	0.60	12	0.38	11440.00	143975.00	103900	20241025	-16.36	48900	20240119	77.71	103900	-16.36	20241025	48900	77.71	20240119	103900	-16.36	20241025	48900	77.71	20240119	0.10	N	105560	5000	20905 억	302468203	N	N	356	N	N
100	20241212	140746	55	20.00	KOSPI200		N	N	N	Y	40	Y	86300	900	2	1.05	113381100100	1303328	55.33	87000	88300	86000	111000	59800	85400	86993.53	76.86	0	-205625	87933	86666	84533	83266	81133	87300	83900	20906	25600	5000	64900	100	1	393528423	339615	7.54	0.60	12	0.33	11440.00	143975.00	103900	20241025	-16.94	48900	20240119	76.48	103900	-16.94	20241025	48900	76.48	20240119	103900	-16.94	20241025	48900	76.48	20240119	0.10	N	105560	5000	20905 억	302468203	N	N	356	N	N
101	20241212	130741	55	20.00	KOSPI200		N	N	N	Y	40	Y	86400	1000	2	1.17	100169438900	1150180	48.83	87000	88300	86100	111000	59800	85400	87090.23	76.86	0	-130039	87933	86666	84533	83266	81133	87300	83900	20906	25600	5000	64900	100	1	393528423	340009	7.55	0.60	12	0.29	11440.00	143975.00	103900	20241025	-16.84	48900	20240119	76.69	103900	-16.84	20241025	48900	76.69	20240119	103900	-16.84	20241025	48900	76.69	20240119	0.10	N	105560	5000	20905 억	302468203	N	N	356	N	N
102	20241212	120732	55	20.00	KOSPI200		N	N	N	Y	40	Y	86900	1500	2	1.76	86992337100	997742	42.36	87000	88300	86200	111000	59800	85400	87189.21	76.86	0	-49000	87933	86666	84533	83266	81133	87300	83900	20906	25600	5000	64900	100	1	393528423	341976	7.60	0.60	12	0.25	11440.00	143975.00	103900	20241025	-16.36	48900	20240119	77.71	103900	-16.36	20241025	48900	77.71	20240119	103900	-16.36	20241025	48900	77.71	20240119	0.10	N	105560	5000	20905 억	302468203	N	N	356	N	N
103	20241212	110743	55	20.00	KOSPI200		N	N	N	Y	40	Y	87100	1700	2	1.99	75399860500	864779	36.71	87000	88300	86200	111000	59800	85400	87189.75	76.86	0	-31801	87933	86666	84533	83266	81133	87300	83900	20906	25600	5000	64900	100	1	393528423	342763	7.61	0.60	12	0.22	11440.00	143975.00	103900	20241025	-16.17	48900	20240119	78.12	103900	-16.17	20241025	48900	78.12	20240119	103900	-16.17	20241025	48900	78.12	20240119	0.10	N	105560	5000	20905 억	302468203	N	N	356	N	N
104	20241212	100741	55	20.00	KOSPI200		N	N	N	Y	40	Y	86900	1500	2	1.76	59029282700	676552	28.72	87000	88300	86200	111000	59800	85400	87250.18	76.86	0	-24352	87933	86666	84533	83266	81133	87300	83900	20906	25600	5000	64900	100	1	393528423	341976	7.60	0.60	12	0.17	11440.00	143975.00	103900	20241025	-16.36	48900	20240119	77.71	103900	-16.36	20241025	48900	77.71	20240119	103900	-16.36	20241025	48900	77.71	20240119	0.10	N	105560	5000	20905 억	302468203	N	N	356	N	N
105	20241212	090747	55	20.00	KOSPI200		N	N	N	Y	40	Y	87500	2100	2	2.46	19372719300	222506	9.45	87000	87800	86200	111000	59800	85400	87066.05	76.86	0	-9433	87933	86666	84533	83266	81133	87300	83900	20906	25600	5000	64900	100	1	393528423	344337	7.65	0.61	12	0.06	11440.00	143975.00	103900	20241025	-15.78	48900	20240119	78.94	103900	-15.78	20241025	48900	78.94	20240119	103900	-15.78	20241025	48900	78.94	20240119	0.10	N	105560	5000	20905 억	302468203	N	N	356	N	N
106	20241211	160740	55	20.00	KOSPI200		N	N	N	Y	40	Y	85400	2100	2	2.52	157843504400	1864619	69.09	82800	85800	82400	108200	58400	83300	84652.57	76.93	19680	-394445	85966	84632	83966	82632	81966	84300	82300	20906	24900	5000	63300	100	1	393528423	336073	7.47	0.59	12	0.47	11440.00	143975.00	103900	20241025	-17.81	48900	20240119	74.64	103900	-17.81	20241025	48900	74.64	20240119	103900	-17.81	20241025	48900	74.64	20240119	0.10	N	105560	5000	20905 억	302743961	N	N	356	N	N
107	20241211	150654	55	20.00	KOSPI200		N	N	N	Y	40	Y	85500	2200	2	2.64	133806742300	1583349	58.66	82800	85700	82400	108200	58400	83300	84509.57	76.93	19680	-356546	85966	84632	83966	82632	81966	84300	82300	20906	24900	5000	63300	100	1	393528423	336467	7.47	0.59	12	0.40	11440.00	143975.00	103900	20241025	-17.71	48900	20240119	74.85	103900	-17.71	20241025	48900	74.85	20240119	103900	-17.71	20241025	48900	74.85	20240119	0.10	N	105560	5000	20905 억	302743961	N	N	190	N	N
108	20241211	140746	55	20.00	KOSPI200		N	N	N	Y	40	Y	85100	1800	2	2.16	114197749000	1353246	50.14	82800	85500	82400	108200	58400	83300	84388.95	76.93	19680	-308906	85966	84632	83966	82632	81966	84300	82300	20906	24900	5000	63300	100	1	393528423	334893	7.44	0.59	12	0.34	11440.00	143975.00	103900	20241025	-18.09	48900	20240119	74.03	103900	-18.09	20241025	48900	74.03	20240119	103900	-18.09	20241025	48900	74.03	20240119	0.10	N	105560	5000	20905 억	302743961	N	N	190	N	N
109	20241211	130749	55	20.00	KOSPI200		N	N	N	Y	40	Y	85200	1900	2	2.28	98603573400	1169636	43.34	82800	85500	82400	108200	58400	83300	84303.78	76.93	19680	-258750	85966	84632	83966	82632	81966	84300	82300	20906	24900	5000	63300	100	1	393528423	335286	7.45	0.59	12	0.30	11440.00	143975.00	103900	20241025	-18.00	48900	20240119	74.23	103900	-18.00	20241025	48900	74.23	20240119	103900	-18.00	20241025	48900	74.23	20240119	0.10	N	105560	5000	20905 억	302743961	N	N	190	N	N
110	20241211	120750	55	20.00	KOSPI200		N	N	N	Y	40	Y	84900	1600	2	1.92	84544072200	1004354	37.21	82800	85500	82400	108200	58400	83300	84178.57	76.93	19680	-223433	85966	84632	83966	82632	81966	84300	82300	20906	24900	5000	63300	100	1	393528423	334106	7.42	0.59	12	0.26	11440.00	143975.00	103900	20241025	-18.29	48900	20240119	73.62	103900	-18.29	20241025	48900	73.62	20240119	103900	-18.29	20241025	48900	73.62	20240119	0.10	N	105560	5000	20905 억	302743961	N	N	190	N	N
111	20241211	110746	55	20.00	KOSPI200		N	N	N	Y	40	Y	84600	1300	2	1.56	72468028300	861555	31.92	82800	85500	82400	108200	58400	83300	84114.15	76.93	19680	-181977	85966	84632	83966	82632	81966	84300	82300	20906	24900	5000	63300	100	1	393528423	332925	7.40	0.59	12	0.22	11440.00	143975.00	103900	20241025	-18.58	48900	20240119	73.01	103900	-18.58	20241025	48900	73.01	20240119	103900	-18.58	20241025	48900	73.01	20240119	0.10	N	105560	5000	20905 억	302743961	N	N	190	N	N
112	20241211	100748	55	20.00	KOSPI200		N	N	N	Y	40	Y	85400	2100	2	2.52	50238415900	599302	22.20	82800	85400	82400	108200	58400	83300	83829.23	76.93	19680	-102692	85966	84632	83966	82632	81966	84300	82300	20906	24900	5000	63300	100	1	393528423	336073	7.47	0.59	12	0.15	11440.00	143975.00	103900	20241025	-17.81	48900	20240119	74.64	103900	-17.81	20241025	48900	74.64	20240119	103900	-17.81	20241025	48900	74.64	20240119	0.10	N	105560	5000	20905 억	302743961	N	N	190	N	N
113	20241211	090751	55	20.00	KOSPI200		N	N	N	Y	40	Y	82800	-500	5	-0.60	12328186300	148815	5.51	82800	83300	82400	108200	58400	83300	82838.78	76.93	19680	-19525	85966	84632	83966	82632	81966	84300	82300	20906	24900	5000	63300	100	1	393528423	325842	7.24	0.58	12	0.04	11440.00	143975.00	103900	20241025	-20.31	48900	20240119	69.33	103900	-20.31	20241025	48900	69.33	20240119	103900	-20.31	20241025	48900	69.33	20240119	0.10	N	105560	5000	20905 억	302743961	N	N	190	N	N
114	20241210	160742	55	20.00	KOSPI200		N	N	N	Y	40	Y	83300	500	2	0.60	226531338100	2692004	79.77	84000	85300	83300	107600	58000	82800	84151.80	77.03	-36408	-619074	86000	84400	83000	81400	80000	83700	80700	20906	24800	5000	62920	100	1	393528423	327809	7.28	0.58	12	0.68	11440.00	143975.00	103900	20241025	-19.83	48900	20240119	70.35	103900	-19.83	20241025	48900	70.35	20240119	103900	-19.83	20241025	48900	70.35	20240119	0.10	N	105560	5000	20905 억	303147775	N	N	190	N	N
115	20241210	150742	55	20.00	KOSPI200		N	N	N	Y	40	Y	83500	700	2	0.85	203647621800	2417360	71.63	84000	85300	83300	107600	58000	82800	84244.06	77.03	-36408	-581521	86000	84400	83000	81400	80000	83700	80700	20906	24800	5000	62920	100	1	393528423	328596	7.30	0.58	12	0.61	11440.00	143975.00	103900	20241025	-19.63	48900	20240119	70.76	103900	-19.63	20241025	48900	70.76	20240119	103900	-19.63	20241025	48900	70.76	20240119	0.10	N	105560	5000	20905 억	303147775	N	N	1653	N	N
116	20241210	140743	55	20.00	KOSPI200		N	N	N	Y	40	Y	84000	1200	2	1.45	182044974700	2159934	64.00	84000	85300	83300	107600	58000	82800	84282.95	77.03	-36408	-490266	86000	84400	83000	81400	80000	83700	80700	20906	24800	5000	62920	100	1	393528423	330564	7.34	0.58	12	0.55	11440.00	143975.00	103900	20241025	-19.15	48900	20240119	71.78	103900	-19.15	20241025	48900	71.78	20240119	103900	-19.15	20241025	48900	71.78	20240119	0.10	N	105560	5000	20905 억	303147775	N	N	1653	N	N
117	20241210	130742	55	20.00	KOSPI200		N	N	N	Y	40	Y	84000	1200	2	1.45	162822883100	1930969	57.22	84000	85300	83300	107600	58000	82800	84322.18	77.03	-36408	-396995	86000	84400	83000	81400	80000	83700	80700	20906	24800	5000	62920	100	1	393528423	330564	7.34	0.58	12	0.49	11440.00	143975.00	103900	20241025	-19.15	48900	20240119	71.78	103900	-19.15	20241025	48900	71.78	20240119	103900	-19.15	20241025	48900	71.78	20240119	0.10	N	105560	5000	20905 억	303147775	N	N	1653	N	N
118	20241210	120742	55	20.00	KOSPI200		N	N	N	Y	40	Y	84300	1500	2	1.81	145000623900	1719200	50.94	84000	85300	83300	107600	58000	82800	84342.29	77.03	-36408	-303224	86000	84400	83000	81400	80000	83700	80700	20906	24800	5000	62920	100	1	393528423	331744	7.37	0.59	12	0.44	11440.00	143975.00	103900	20241025	-18.86	48900	20240119	72.39	103900	-18.86	20241025	48900	72.39	20240119	103900	-18.86	20241025	48900	72.39	20240119	0.10	N	105560	5000	20905 억	303147775	N	N	1653	N	N
119	20241210	110741	55	20.00	KOSPI200		N	N	N	Y	40	Y	84500	1700	2	2.05	122343143500	1451798	43.02	84000	85300	83300	107600	58000	82800	84270.51	77.03	-36408	-262040	86000	84400	83000	81400	80000	83700	80700	20906	24800	5000	62920	100	1	393528423	332532	7.39	0.59	12	0.37	11440.00	143975.00	103900	20241025	-18.67	48900	20240119	72.80	103900	-18.67	20241025	48900	72.80	20240119	103900	-18.67	20241025	48900	72.80	20240119	0.10	N	105560	5000	20905 억	303147775	N	N	1653	N	N
120	20241210	100742	55	20.00	KOSPI200		N	N	N	Y	40	Y	84400	1600	2	1.93	91790097900	1090540	32.31	84000	85300	83300	107600	58000	82800	84169.93	77.03	-36408	-226578	86000	84400	83000	81400	80000	83700	80700	20906	24800	5000	62920	100	1	393528423	332138	7.38	0.59	12	0.28	11440.00	143975.00	103900	20241025	-18.77	48900	20240119	72.60	103900	-18.77	20241025	48900	72.60	20240119	103900	-18.77	20241025	48900	72.60	20240119	0.10	N	105560	5000	20905 억	303147775	N	N	1653	N	N
121	20241210	090747	55	20.00	KOSPI200		N	N	N	Y	40	Y	84000	1200	2	1.45	33012651300	393050	11.65	84000	84400	83300	107600	58000	82800	83992.25	77.03	-36408	-42517	86000	84400	83000	81400	80000	83700	80700	20906	24800	5000	62920	100	1	393528423	330564	7.34	0.58	12	0.10	11440.00	143975.00	103900	20241025	-19.15	48900	20240119	71.78	103900	-19.15	20241025	48900	71.78	20240119	103900	-19.15	20241025	48900	71.78	20240119	0.10	N	105560	5000	20905 억	303147775	N	N	1653	N	N
122	20241209	160739	55	20.00	KOSPI200		N	N	N	Y	40	Y	82800	-2500	5	-2.93	277754644800	3351668	69.11	83600	84600	81600	110800	59800	85300	82870.57	77.18	-50184	396576	89966	87632	86266	83932	82566	88800	85100	20906	25500	5000	64820	100	1	393528423	325842	7.24	0.58	12	0.85	11440.00	143975.00	103900	20241025	-20.31	48900	20240119	69.33	103900	-20.31	20241025	48900	69.33	20240119	103900	-20.31	20241025	48900	69.33	20240119	0.04	N	105560	5000	20905 억	303707140	N	N	1653	N	N
123	20241209	150739	55	20.00	KOSPI200		N	N	N	Y	40	Y	83100	-2200	5	-2.58	243222633400	2934807	60.51	83600	84600	81600	110800	59800	85300	82875.05	77.18	-50184	336200	89966	87632	86266	83932	82566	88800	85100	20906	25500	5000	64820	100	1	393528423	327022	7.26	0.58	12	0.75	11440.00	143975.00	103900	20241025	-20.02	48900	20240119	69.94	103900	-20.02	20241025	48900	69.94	20240119	103900	-20.02	20241025	48900	69.94	20240119	0.04	N	105560	5000	20905 억	303707140	N	N	1980	N	N
124	20241209	140741	55	20.00	KOSPI200		N	N	N	Y	40	Y	83100	-2200	5	-2.58	215060048700	2596560	53.54	83600	84600	81600	110800	59800	85300	82824.85	77.18	-50184	321679	89966	87632	86266	83932	82566	88800	85100	20906	25500	5000	64820	100	1	393528423	327022	7.26	0.58	12	0.66	11440.00	143975.00	103900	20241025	-20.02	48900	20240119	69.94	103900	-20.02	20241025	48900	69.94	20240119	103900	-20.02	20241025	48900	69.94	20240119	0.04	N	105560	5000	20905 억	303707140	N	N	1980	N	N
125	20241209	130743	55	20.00	KOSPI200		N	N	N	Y	40	Y	82200	-3100	5	-3.63	186129415500	2245484	46.30	83600	84600	81600	110800	59800	85300	82890.40	77.18	-50184	279064	89966	87632	86266	83932	82566	88800	85100	20906	25500	5000	64820	100	1	393528423	323480	7.19	0.57	12	0.57	11440.00	143975.00	103900	20241025	-20.89	48900	20240119	68.10	103900	-20.89	20241025	48900	68.10	20240119	103900	-20.89	20241025	48900	68.10	20240119	0.04	N	105560	5000	20905 억	303707140	N	N	1980	N	N
126	20241209	120739	55	20.00	KOSPI200		N	N	N	Y	40	Y	82600	-2700	5	-3.17	164959412900	1988918	41.01	83600	84600	81600	110800	59800	85300	82939.10	77.18	-50184	241449	89966	87632	86266	83932	82566	88800	85100	20906	25500	5000	64820	100	1	393528423	325054	7.22	0.57	12	0.51	11440.00	143975.00	103900	20241025	-20.50	48900	20240119	68.92	103900	-20.50	20241025	48900	68.92	20240119	103900	-20.50	20241025	48900	68.92	20240119	0.04	N	105560	5000	20905 억	303707140	N	N	1980	N	N
127	20241209	110741	55	20.00	KOSPI200		N	N	N	Y	40	Y	82700	-2600	5	-3.05	140530808000	1692808	34.90	83600	84600	81600	110800	59800	85300	83016.19	77.18	-50184	233262	89966	87632	86266	83932	82566	88800	85100	20906	25500	5000	64820	100	1	393528423	325448	7.23	0.57	12	0.43	11440.00	143975.00	103900	20241025	-20.40	48900	20240119	69.12	103900	-20.40	20241025	48900	69.12	20240119	103900	-20.40	20241025	48900	69.12	20240119	0.04	N	105560	5000	20905 억	303707140	N	N	1980	N	N
128	20241209	100739	55	20.00	KOSPI200		N	N	N	Y	40	Y	81900	-3400	5	-3.99	106273429000	1277211	26.33	83600	84600	81600	110800	59800	85300	83207.18	77.18	-50184	202231	89966	87632	86266	83932	82566	88800	85100	20906	25500	5000	64820	100	1	393528423	322300	7.16	0.57	12	0.32	11440.00	143975.00	103900	20241025	-21.17	48900	20240119	67.48	103900	-21.17	20241025	48900	67.48	20240119	103900	-21.17	20241025	48900	67.48	20240119	0.04	N	105560	5000	20905 억	303707140	N	N	1980	N	N
129	20241209	090735	55	20.00	KOSPI200		N	N	N	Y	40	Y	83900	-1400	5	-1.64	34755253200	414935	8.56	83600	84600	83300	110800	59800	85300	83760.18	77.18	-50184	96973	89966	87632	86266	83932	82566	88800	85100	20906	25500	5000	64820	100	1	393528423	330170	7.33	0.58	12	0.11	11440.00	143975.00	103900	20241025	-19.25	48900	20240119	71.57	103900	-19.25	20241025	48900	71.57	20240119	103900	-19.25	20241025	48900	71.57	20240119	0.04	N	105560	5000	20905 억	303707140	N	N	1980	N	N
130	20241206	160733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85300	-500	5	-0.58	364814064200	4227959	86.56	84900	88600	84900	111500	60100	85800	86286.60	77.50	0	-102088	97000	91400	88600	83000	80200	90000	81600	20906	25700	5000	65200	100	1	393528423	335680	7.46	0.59	12	1.07	11440.00	143975.00	103900	20241025	-17.90	48900	20240119	74.44	103900	-17.90	20241025	48900	74.44	20240119	103900	-17.90	20241025	48900	74.44	20240119	0.03	N	105560	5000	20905 억	304971135	N	N	1979	N	N
131	20241206	150737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85900	100	2	0.12	335651671900	3886723	79.58	84900	88600	84900	111500	60100	85800	86358.84	77.50	0	-167880	97000	91400	88600	83000	80200	90000	81600	20906	25700	5000	65200	100	1	393528423	338041	7.51	0.60	12	0.99	11440.00	143975.00	103900	20241025	-17.32	48900	20240119	75.66	103900	-17.32	20241025	48900	75.66	20240119	103900	-17.32	20241025	48900	75.66	20240119	0.03	N	105560	5000	20905 억	304971135	N	N	1264	N	N
132	20241206	140735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	0	3	0.00	298433894300	3452186	70.68	84900	88600	84900	111500	60100	85800	86448.21	77.50	0	-175578	97000	91400	88600	83000	80200	90000	81600	20906	25700	5000	65200	100	1	393528423	337647	7.50	0.60	12	0.88	11440.00	143975.00	103900	20241025	-17.42	48900	20240119	75.46	103900	-17.42	20241025	48900	75.46	20240119	103900	-17.42	20241025	48900	75.46	20240119	0.03	N	105560	5000	20905 억	304971135	N	N	1264	N	N
133	20241206	130735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85700	-100	5	-0.12	276659689100	3198239	65.48	84900	88600	84900	111500	60100	85800	86504.23	77.50	0	-166515	97000	91400	88600	83000	80200	90000	81600	20906	25700	5000	65200	100	1	393528423	337254	7.49	0.60	12	0.81	11440.00	143975.00	103900	20241025	-17.52	48900	20240119	75.26	103900	-17.52	20241025	48900	75.26	20240119	103900	-17.52	20241025	48900	75.26	20240119	0.03	N	105560	5000	20905 억	304971135	N	N	1264	N	N
134	20241206	120732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86000	200	2	0.23	250739962500	2896055	59.29	84900	88600	84900	111500	60100	85800	86580.42	77.50	0	-149756	97000	91400	88600	83000	80200	90000	81600	20906	25700	5000	65200	100	1	393528423	338434	7.52	0.60	12	0.74	11440.00	143975.00	103900	20241025	-17.23	48900	20240119	75.87	103900	-17.23	20241025	48900	75.87	20240119	103900	-17.23	20241025	48900	75.87	20240119	0.03	N	105560	5000	20905 억	304971135	N	N	1264	N	N
135	20241206	110731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86000	200	2	0.23	224341467400	2590263	53.03	84900	88600	84900	111500	60100	85800	86610.21	77.50	0	-96634	97000	91400	88600	83000	80200	90000	81600	20906	25700	5000	65200	100	1	393528423	338434	7.52	0.60	12	0.66	11440.00	143975.00	103900	20241025	-17.23	48900	20240119	75.87	103900	-17.23	20241025	48900	75.87	20240119	103900	-17.23	20241025	48900	75.87	20240119	0.03	N	105560	5000	20905 억	304971135	N	N	1264	N	N
136	20241206	100729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86900	1100	2	1.28	168928025300	1947621	39.88	84900	88600	84900	111500	60100	85800	86736.61	77.50	0	-7345	97000	91400	88600	83000	80200	90000	81600	20906	25700	5000	65200	100	1	393528423	341976	7.60	0.60	12	0.49	11440.00	143975.00	103900	20241025	-16.36	48900	20240119	77.71	103900	-16.36	20241025	48900	77.71	20240119	103900	-16.36	20241025	48900	77.71	20240119	0.03	N	105560	5000	20905 억	304971135	N	N	1264	N	N
137	20241206	090735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86500	700	2	0.82	57329268500	667639	13.67	84900	87000	84900	111500	60100	85800	85868.89	77.50	0	95374	97000	91400	88600	83000	80200	90000	81600	20906	25700	5000	65200	100	1	393528423	340402	7.56	0.60	12	0.17	11440.00	143975.00	103900	20241025	-16.75	48900	20240119	76.89	103900	-16.75	20241025	48900	76.89	20240119	103900	-16.75	20241025	48900	76.89	20240119	0.03	N	105560	5000	20905 억	304971135	N	N	1264	N	N
138	20241205	160721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	-9600	5	-10.06	393153137800	4475964	103.78	92700	94200	85800	124000	66800	95400	87837.72	78.00	-49200	-364236	100333	97866	95933	93466	91533	96900	92500	20906	28600	5000	72500	100	1	393528423	337647	7.50	0.60	12	1.14	11440.00	143975.00	103900	20241025	-17.42	48900	20240119	75.46	103900	-17.42	20241025	48900	75.46	20240119	103900	-17.42	20241025	48900	75.46	20240119	0.02	N	105560	5000	20905 억	306964957	N	N	1264	N	N
139	20241205	150726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86100	-9300	5	-9.75	358827780700	4076666	94.52	92700	94200	85800	124000	66800	95400	88019.69	78.00	-49200	-432499	100333	97866	95933	93466	91533	96900	92500	20906	28600	5000	72500	100	1	393528423	338828	7.53	0.60	12	1.04	11440.00	143975.00	103900	20241025	-17.13	48900	20240119	76.07	103900	-17.13	20241025	48900	76.07	20240119	103900	-17.13	20241025	48900	76.07	20240119	0.02	N	105560	5000	20905 억	306964957	N	N	193	N	N
140	20241205	140713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86200	-9200	5	-9.64	314548071300	3563121	82.61	92700	94200	85800	124000	66800	95400	88278.57	78.00	-49200	-450693	100333	97866	95933	93466	91533	96900	92500	20906	28600	5000	72500	100	1	393528423	339222	7.53	0.60	12	0.91	11440.00	143975.00	103900	20241025	-17.04	48900	20240119	76.28	103900	-17.04	20241025	48900	76.28	20240119	103900	-17.04	20241025	48900	76.28	20240119	0.02	N	105560	5000	20905 억	306964957	N	N	193	N	N
141	20241205	130722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87200	-8200	5	-8.60	283053247300	3199182	74.17	92700	94200	85800	124000	66800	95400	88476.49	78.00	-49200	-434294	100333	97866	95933	93466	91533	96900	92500	20906	28600	5000	72500	100	1	393528423	343157	7.62	0.61	12	0.81	11440.00	143975.00	103900	20241025	-16.07	48900	20240119	78.32	103900	-16.07	20241025	48900	78.32	20240119	103900	-16.07	20241025	48900	78.32	20240119	0.02	N	105560	5000	20905 억	306964957	N	N	193	N	N
142	20241205	120722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86800	-8600	5	-9.01	238378854400	2682563	62.20	92700	94200	86600	124000	66800	95400	88862.06	78.00	-49200	-356080	100333	97866	95933	93466	91533	96900	92500	20906	28600	5000	72500	100	1	393528423	341583	7.59	0.60	12	0.68	11440.00	143975.00	103900	20241025	-16.46	48900	20240119	77.51	103900	-16.46	20241025	48900	77.51	20240119	103900	-16.46	20241025	48900	77.51	20240119	0.02	N	105560	5000	20905 억	306964957	N	N	193	N	N
143	20241205	110721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	87400	-8000	5	-8.39	197002091800	2207144	51.17	92700	94200	87200	124000	66800	95400	89256.23	78.00	-49200	-242054	100333	97866	95933	93466	91533	96900	92500	20906	28600	5000	72500	100	1	393528423	343944	7.64	0.61	12	0.56	11440.00	143975.00	103900	20241025	-15.88	48900	20240119	78.73	103900	-15.88	20241025	48900	78.73	20240119	103900	-15.88	20241025	48900	78.73	20240119	0.02	N	105560	5000	20905 억	306964957	N	N	193	N	N
144	20241205	100718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	88900	-6500	5	-6.81	144944715400	1614898	37.44	92700	94200	87200	124000	66800	95400	89754.30	78.00	-49200	-141191	100333	97866	95933	93466	91533	96900	92500	20906	28600	5000	72500	100	1	393528423	349847	7.77	0.62	12	0.41	11440.00	143975.00	103900	20241025	-14.44	48900	20240119	81.80	103900	-14.44	20241025	48900	81.80	20240119	103900	-14.44	20241025	48900	81.80	20240119	0.02	N	105560	5000	20905 억	306964957	N	N	193	N	N
145	20241205	090724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	89800	-5600	5	-5.87	43687807900	476197	11.04	92700	94200	89800	124000	66800	95400	91742.21	78.00	-49200	-41787	100333	97866	95933	93466	91533	96900	92500	20906	28600	5000	72500	100	1	393528423	353389	7.85	0.62	12	0.12	11440.00	143975.00	103900	20241025	-13.57	48900	20240119	83.64	103900	-13.57	20241025	48900	83.64	20240119	103900	-13.57	20241025	48900	83.64	20240119	0.02	N	105560	5000	20905 억	306964957	N	N	193	N	N
146	20241204	160710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95400	-5800	5	-5.73	411926053000	4303200	244.80	97300	98400	94000	131500	70900	101200	95725.78	78.14	0	607283	104666	102932	100166	98432	95666	103800	99300	20906	30300	5000	76910	100	1	393528423	375426	8.34	0.66	12	1.09	11440.00	143975.00	103900	20241025	-8.18	48900	20240119	95.09	103900	-8.18	20241025	48900	95.09	20240119	103900	-8.18	20241025	48900	95.09	20240119	0.02	N	105560	5000	20905 억	307497664	N	N	193	N	N
147	20241204	150711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95300	-5900	5	-5.83	377326111000	3940896	224.19	97300	98400	94000	131500	70900	101200	95746.24	78.14	0	492254	104666	102932	100166	98432	95666	103800	99300	20906	30300	5000	76910	100	1	393528423	375033	8.33	0.66	12	1.00	11440.00	143975.00	103900	20241025	-8.28	48900	20240119	94.89	103900	-8.28	20241025	48900	94.89	20240119	103900	-8.28	20241025	48900	94.89	20240119	0.02	N	105560	5000	20905 억	307497664	N	N	9028	N	N
148	20241204	140710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95100	-6100	5	-6.03	331529520100	3460819	196.88	97300	98400	94000	131500	70900	101200	95795.06	78.14	0	204102	104666	102932	100166	98432	95666	103800	99300	20906	30300	5000	76910	100	1	393528423	374246	8.31	0.66	12	0.88	11440.00	143975.00	103900	20241025	-8.47	48900	20240119	94.48	103900	-8.47	20241025	48900	94.48	20240119	103900	-8.47	20241025	48900	94.48	20240119	0.02	N	105560	5000	20905 억	307497664	N	N	9028	N	N
149	20241204	130708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94900	-6300	5	-6.23	289775887400	3022092	171.92	97300	98400	94000	131500	70900	101200	95885.81	78.14	0	-18418	104666	102932	100166	98432	95666	103800	99300	20906	30300	5000	76910	100	1	393528423	373458	8.30	0.66	12	0.77	11440.00	143975.00	103900	20241025	-8.66	48900	20240119	94.07	103900	-8.66	20241025	48900	94.07	20240119	103900	-8.66	20241025	48900	94.07	20240119	0.02	N	105560	5000	20905 억	307497664	N	N	9028	N	N
150	20241204	120706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	94800	-6400	5	-6.32	259489387000	2703169	153.78	97300	98400	94000	131500	70900	101200	95994.46	78.14	0	-100513	104666	102932	100166	98432	95666	103800	99300	20906	30300	5000	76910	100	1	393528423	373065	8.29	0.66	12	0.69	11440.00	143975.00	103900	20241025	-8.76	48900	20240119	93.87	103900	-8.76	20241025	48900	93.87	20240119	103900	-8.76	20241025	48900	93.87	20240119	0.02	N	105560	5000	20905 억	307497664	N	N	9028	N	N
151	20241204	110656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95400	-5800	5	-5.73	223522913600	2325109	132.27	97300	98400	94000	131500	70900	101200	96134.32	78.14	0	-255420	104666	102932	100166	98432	95666	103800	99300	20906	30300	5000	76910	100	1	393528423	375426	8.34	0.66	12	0.59	11440.00	143975.00	103900	20241025	-8.18	48900	20240119	95.09	103900	-8.18	20241025	48900	95.09	20240119	103900	-8.18	20241025	48900	95.09	20240119	0.02	N	105560	5000	20905 억	307497664	N	N	9028	N	N
152	20241204	100659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	95600	-5600	5	-5.53	176394154000	1830463	104.13	97300	98400	94000	131500	70900	101200	96365.79	78.14	0	-387572	104666	102932	100166	98432	95666	103800	99300	20906	30300	5000	76910	100	1	393528423	376213	8.36	0.66	12	0.47	11440.00	143975.00	103900	20241025	-7.99	48900	20240119	95.50	103900	-7.99	20241025	48900	95.50	20240119	103900	-7.99	20241025	48900	95.50	20240119	0.02	N	105560	5000	20905 억	307497664	N	N	9028	N	N
153	20241204	090711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	97200	-4000	5	-3.95	53703384600	551259	31.36	97300	98400	96900	131500	70900	101200	97419.32	78.14	0	-94576	104666	102932	100166	98432	95666	103800	99300	20906	30300	5000	76910	100	1	393528423	382510	8.50	0.68	12	0.14	11440.00	143975.00	103900	20241025	-6.45	48900	20240119	98.77	103900	-6.45	20241025	48900	98.77	20240119	103900	-6.45	20241025	48900	98.77	20240119	0.02	N	105560	5000	20905 억	307497664	N	N	9028	N	N
154	20241203	160739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	101200	4800	2	4.98	149800476600	1495197	207.75	97400	101900	97400	125300	67500	96400	100185.61	78.04	0	274794	97800	97100	96500	95800	95200	96800	95500	20906	28900	5000	73260	100	1	393528423	398251	8.85	0.70	12	0.38	11440.00	143975.00	103900	20241025	-2.60	48900	20240119	106.95	103900	-2.60	20241025	48900	106.95	20240119	103900	-2.60	20241025	48900	106.95	20240119	0.02	N	105560	5000	20905 억	307116039	N	N	9017	N	N
155	20241203	150805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	101200	4800	2	4.98	130893747100	1308293	181.78	97400	101900	97400	125300	67500	96400	100049.27	78.04	0	296667	97800	97100	96500	95800	95200	96800	95500	20906	28900	5000	73260	100	1	393528423	398251	8.85	0.70	12	0.33	11440.00	143975.00	103900	20241025	-2.60	48900	20240119	106.95	103900	-2.60	20241025	48900	106.95	20240119	103900	-2.60	20241025	48900	106.95	20240119	0.02	N	105560	5000	20905 억	307116039	N	N	669	N	N
156	20241203	140755	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100600	4200	2	4.36	102866720200	1031247	143.29	97400	100800	97400	125300	67500	96400	99749.85	78.04	0	239158	97800	97100	96500	95800	95200	96800	95500	20906	28900	5000	73260	100	1	393528423	395890	8.79	0.70	12	0.26	11440.00	143975.00	103900	20241025	-3.18	48900	20240119	105.73	103900	-3.18	20241025	48900	105.73	20240119	103900	-3.18	20241025	48900	105.73	20240119	0.02	N	105560	5000	20905 억	307116039	N	N	669	N	N
157	20241203	130755	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100500	4100	2	4.25	84868763700	852192	118.41	97400	100800	97400	125300	67500	96400	99588.80	78.04	0	196820	97800	97100	96500	95800	95200	96800	95500	20906	28900	5000	73260	100	1	393528423	395496	8.78	0.70	12	0.22	11440.00	143975.00	103900	20241025	-3.27	48900	20240119	105.52	103900	-3.27	20241025	48900	105.52	20240119	103900	-3.27	20241025	48900	105.52	20240119	0.02	N	105560	5000	20905 억	307116039	N	N	669	N	N
158	20241203	120803	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	99900	3500	2	3.63	69382420500	698037	96.99	97400	100500	97400	125300	67500	96400	99396.50	78.04	0	130337	97800	97100	96500	95800	95200	96800	95500	20906	28900	5000	73260	100	1	393528423	393135	8.73	0.69	12	0.18	11440.00	143975.00	103900	20241025	-3.85	48900	20240119	104.29	103900	-3.85	20241025	48900	104.29	20240119	103900	-3.85	20241025	48900	104.29	20240119	0.02	N	105560	5000	20905 억	307116039	N	N	669	N	N
159	20241203	110747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100000	3600	2	3.73	61462069200	618753	85.97	97400	100500	97400	125300	67500	96400	99332.18	78.04	0	132218	97800	97100	96500	95800	95200	96800	95500	20906	28900	5000	73260	100	1	393528423	393528	8.74	0.69	12	0.16	11440.00	143975.00	103900	20241025	-3.75	48900	20240119	104.50	103900	-3.75	20241025	48900	104.50	20240119	103900	-3.75	20241025	48900	104.50	20240119	0.02	N	105560	5000	20905 억	307116039	N	N	669	N	N
160	20241203	100735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	99800	3400	2	3.53	46789581400	472111	65.60	97400	100500	97400	125300	67500	96400	99107.19	78.04	0	121700	97800	97100	96500	95800	95200	96800	95500	20906	28900	5000	73260	100	1	393528423	392741	8.72	0.69	12	0.12	11440.00	143975.00	103900	20241025	-3.95	48900	20240119	104.09	103900	-3.95	20241025	48900	104.09	20240119	103900	-3.95	20241025	48900	104.09	20240119	0.02	N	105560	5000	20905 억	307116039	N	N	669	N	N
161	20241203	090729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	99200	2800	2	2.90	14791650900	150594	20.92	97400	99500	97400	125300	67500	96400	98222.11	78.04	0	38038	97800	97100	96500	95800	95200	96800	95500	20906	28900	5000	73260	100	1	393528423	390380	8.67	0.69	12	0.04	11440.00	143975.00	103900	20241025	-4.52	48900	20240119	102.86	103900	-4.52	20241025	48900	102.86	20240119	103900	-4.52	20241025	48900	102.86	20240119	0.02	N	105560	5000	20905 억	307116039	N	N	669	N	N
162	20241202	160717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96400	200	2	0.21	69293920500	718142	54.48	96800	97200	95900	125000	67400	96200	96490.70	78.08	0	-85470	98333	97266	96133	95066	93933	97800	95600	20906	28800	5000	73110	100	1	393528423	379361	8.43	0.67	12	0.18	11440.00	143975.00	103900	20241025	-7.22	48900	20240119	97.14	103900	-7.22	20241025	48900	97.14	20240119	103900	-7.22	20241025	48900	97.14	20240119	0.03	N	105560	5000	20905 억	307280975	N	N	669	N	N
163	20241202	150817	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96900	700	2	0.73	59233139000	613847	46.57	96800	97200	95900	125000	67400	96200	96494.96	78.08	0	-90599	98333	97266	96133	95066	93933	97800	95600	20906	28800	5000	73110	100	1	393528423	381329	8.47	0.67	12	0.16	11440.00	143975.00	103900	20241025	-6.74	48900	20240119	98.16	103900	-6.74	20241025	48900	98.16	20240119	103900	-6.74	20241025	48900	98.16	20240119	0.03	N	105560	5000	20905 억	307280975	N	N	136	N	N
164	20241202	140738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96500	300	2	0.31	49115901600	509267	38.63	96800	96900	95900	125000	67400	96200	96444.31	78.08	0	-63589	98333	97266	96133	95066	93933	97800	95600	20906	28800	5000	73110	100	1	393528423	379755	8.44	0.67	12	0.13	11440.00	143975.00	103900	20241025	-7.12	48900	20240119	97.34	103900	-7.12	20241025	48900	97.34	20240119	103900	-7.12	20241025	48900	97.34	20240119	0.03	N	105560	5000	20905 억	307280975	N	N	136	N	N
165	20241202	130733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96300	100	2	0.10	38896074800	403333	30.60	96800	96900	95900	125000	67400	96200	96436.64	78.08	0	-40872	98333	97266	96133	95066	93933	97800	95600	20906	28800	5000	73110	100	1	393528423	378968	8.42	0.67	12	0.10	11440.00	143975.00	103900	20241025	-7.31	48900	20240119	96.93	103900	-7.31	20241025	48900	96.93	20240119	103900	-7.31	20241025	48900	96.93	20240119	0.03	N	105560	5000	20905 억	307280975	N	N	136	N	N
166	20241202	120749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96100	-100	5	-0.10	33929594800	351785	26.69	96800	96900	95900	125000	67400	96200	96449.81	78.08	0	-32409	98333	97266	96133	95066	93933	97800	95600	20906	28800	5000	73110	100	1	393528423	378181	8.40	0.67	12	0.09	11440.00	143975.00	103900	20241025	-7.51	48900	20240119	96.52	103900	-7.51	20241025	48900	96.52	20240119	103900	-7.51	20241025	48900	96.52	20240119	0.03	N	105560	5000	20905 억	307280975	N	N	136	N	N
167	20241202	110707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96400	200	2	0.21	27436133200	284525	21.58	96800	96800	95900	125000	67400	96200	96427.86	78.08	0	-25140	98333	97266	96133	95066	93933	97800	95600	20906	28800	5000	73110	100	1	393528423	379361	8.43	0.67	12	0.07	11440.00	143975.00	103900	20241025	-7.22	48900	20240119	97.14	103900	-7.22	20241025	48900	97.14	20240119	103900	-7.22	20241025	48900	97.14	20240119	0.03	N	105560	5000	20905 억	307280975	N	N	136	N	N
168	20241202	100711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96400	200	2	0.21	18312433400	189798	14.40	96800	96800	95900	125000	67400	96200	96483.82	78.08	0	-19837	98333	97266	96133	95066	93933	97800	95600	20906	28800	5000	73110	100	1	393528423	379361	8.43	0.67	12	0.05	11440.00	143975.00	103900	20241025	-7.22	48900	20240119	97.14	103900	-7.22	20241025	48900	97.14	20240119	103900	-7.22	20241025	48900	97.14	20240119	0.03	N	105560	5000	20905 억	307280975	N	N	136	N	N
169	20241202	090709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	96200	0	3	0.00	6177592300	63961	4.85	96800	96800	95900	125000	67400	96200	96583.81	78.08	0	2172	98333	97266	96133	95066	93933	97800	95600	20906	28800	5000	73110	100	1	393528423	378574	8.41	0.67	12	0.02	11440.00	143975.00	103900	20241025	-7.41	48900	20240119	96.73	103900	-7.41	20241025	48900	96.73	20240119	103900	-7.41	20241025	48900	96.73	20240119	0.03	N	105560	5000	20905 억	307280975	N	N	136	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History