KissMeData/086790/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

79 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	160731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	29237678200	509855	65.38	57800	58300	56800	74800	40400	57600	57351.15	67.81	71503	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194783934	N	N	9065	N	N
3	20241231	150728	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	29237678200	509855	65.38	57800	58300	56800	74800	40400	57600	57351.15	67.81	71503	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194783934	N	N	9065	N	N
4	20241231	140730	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	29237678200	509855	65.38	57800	58300	56800	74800	40400	57600	57351.15	67.81	71503	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194783934	N	N	9065	N	N
5	20241231	130732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	29237678200	509855	65.38	57800	58300	56800	74800	40400	57600	57351.15	67.81	71503	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194783934	N	N	9065	N	N
6	20241231	120731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	29237678200	509855	65.38	57800	58300	56800	74800	40400	57600	57351.15	67.81	71503	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194783934	N	N	9065	N	N
7	20241231	110730	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	29237678200	509855	65.38	57800	58300	56800	74800	40400	57600	57351.15	67.81	71503	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194783934	N	N	9065	N	N
8	20241231	100725	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	29237678200	509855	65.38	57800	58300	56800	74800	40400	57600	57351.15	67.81	71503	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194783934	N	N	9065	N	N
9	20241231	090734	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	29237678200	509855	65.38	57800	58300	56800	74800	40400	57600	57351.15	67.81	71503	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194783934	N	N	9065	N	N
10	20241230	160727	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	56800	-800	5	-1.39	28924261000	504347	64.67	57800	58300	56800	74800	40400	57600	57351.15	67.79	0	-155072	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	163153	4.89	0.42	12	0.18	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.11	N	086790	5000	15012 억	194712431	N	N	9065	N	N
11	20241230	150731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57400	-200	5	-0.35	17836661700	309363	39.67	57800	58300	57100	74800	40400	57600	57656.09	67.79	0	-91882	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	164876	4.94	0.42	12	0.11	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	40800	40.69	20240118	0.11	N	086790	5000	15012 억	194712431	N	N	3033	N	N
12	20241230	140731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57400	-200	5	-0.35	14137357400	244788	31.39	57800	58300	57200	74800	40400	57600	57753.48	67.79	0	-65829	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	164876	4.94	0.42	12	0.09	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	40800	40.69	20240118	0.11	N	086790	5000	15012 억	194712431	N	N	3033	N	N
13	20241230	130730	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57500	-100	5	-0.17	11315250800	195594	25.08	57800	58300	57400	74800	40400	57600	57850.72	67.79	0	-42683	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	165164	4.95	0.43	12	0.07	11613.00	135138.00	69300	20240827	-17.03	40800	20240118	40.93	69300	-17.03	20240827	40800	40.93	20240118	69300	-17.03	20240827	40800	40.93	20240118	0.11	N	086790	5000	15012 억	194712431	N	N	3033	N	N
14	20241230	120727	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57700	100	2	0.17	9328060600	161071	20.65	57800	58300	57400	74800	40400	57600	57912.75	67.79	0	-28454	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	165738	4.97	0.43	12	0.06	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	69300	-16.74	20240827	40800	41.42	20240118	69300	-16.74	20240827	40800	41.42	20240118	0.11	N	086790	5000	15012 억	194712431	N	N	3033	N	N
15	20241230	110729	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	58100	500	2	0.87	7428176100	128204	16.44	57800	58300	57400	74800	40400	57600	57940.32	67.79	0	-17229	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	166887	5.00	0.43	12	0.04	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	69300	-16.16	20240827	40800	42.40	20240118	69300	-16.16	20240827	40800	42.40	20240118	0.11	N	086790	5000	15012 억	194712431	N	N	3033	N	N
16	20241230	100729	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57800	200	2	0.35	5048822700	87166	11.18	57800	58300	57400	74800	40400	57600	57921.97	67.79	0	-11235	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	166025	4.98	0.43	12	0.03	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	69300	-16.59	20240827	40800	41.67	20240118	69300	-16.59	20240827	40800	41.67	20240118	0.11	N	086790	5000	15012 억	194712431	N	N	3033	N	N
17	20241230	090731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	57700	100	2	0.17	1346846800	23351	2.99	57800	57900	57400	74800	40400	57600	57678.38	67.79	0	-1403	58466	58032	57566	57132	56666	58250	57350	15012	17200	5000	43770	100	1	287240880	165738	4.97	0.43	12	0.01	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	69300	-16.74	20240827	40800	41.42	20240118	69300	-16.74	20240827	40800	41.42	20240118	0.11	N	086790	5000	15012 억	194712431	N	N	3033	N	N
18	20241227	160726	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57600	-700	5	-1.20	29236512200	508162	56.99	57500	58000	57100	75700	40900	58300	57533.80	67.71	0	-14878	59766	59032	58466	57732	57166	58750	57450	15012	17400	5000	44300	100	1	287240880	165451	4.96	0.43	12	0.18	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	69300	-16.88	20240827	40800	41.18	20240118	69300	-16.88	20240827	40800	41.18	20240118	0.11	N	086790	5000	15012 억	194501640	N	N	3033	N	N
19	20241227	150725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57900	-400	5	-0.69	26022958900	452438	50.74	57500	58000	57100	75700	40900	58300	57517.15	67.71	0	-864	59766	59032	58466	57732	57166	58750	57450	15012	17400	5000	44300	100	1	287240880	166312	4.99	0.43	12	0.16	11613.00	135138.00	69300	20240827	-16.45	40800	20240118	41.91	69300	-16.45	20240827	40800	41.91	20240118	69300	-16.45	20240827	40800	41.91	20240118	0.11	N	086790	5000	15012 억	194501640	N	N	612	N	N
20	20241227	140728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57700	-600	5	-1.03	22562785100	392560	44.03	57500	58000	57100	75700	40900	58300	57475.97	67.71	0	3242	59766	59032	58466	57732	57166	58750	57450	15012	17400	5000	44300	100	1	287240880	165738	4.97	0.43	12	0.14	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	69300	-16.74	20240827	40800	41.42	20240118	69300	-16.74	20240827	40800	41.42	20240118	0.11	N	086790	5000	15012 억	194501640	N	N	612	N	N
21	20241227	130727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57600	-700	5	-1.20	19893894400	346263	38.84	57500	58000	57100	75700	40900	58300	57453.08	67.71	0	3836	59766	59032	58466	57732	57166	58750	57450	15012	17400	5000	44300	100	1	287240880	165451	4.96	0.43	12	0.12	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	69300	-16.88	20240827	40800	41.18	20240118	69300	-16.88	20240827	40800	41.18	20240118	0.11	N	086790	5000	15012 억	194501640	N	N	612	N	N
22	20241227	120727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57400	-900	5	-1.54	16806222600	292567	32.81	57500	58000	57100	75700	40900	58300	57443.95	67.71	0	-6033	59766	59032	58466	57732	57166	58750	57450	15012	17400	5000	44300	100	1	287240880	164876	4.94	0.42	12	0.10	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	40800	40.69	20240118	0.11	N	086790	5000	15012 억	194501640	N	N	612	N	N
23	20241227	110725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57100	-1200	5	-2.06	12727016700	221306	24.82	57500	58000	57100	75700	40900	58300	57508.61	67.71	0	-25538	59766	59032	58466	57732	57166	58750	57450	15012	17400	5000	44300	100	1	287240880	164015	4.92	0.42	12	0.08	11613.00	135138.00	69300	20240827	-17.60	40800	20240118	39.95	69300	-17.60	20240827	40800	39.95	20240118	69300	-17.60	20240827	40800	39.95	20240118	0.11	N	086790	5000	15012 억	194501640	N	N	612	N	N
24	20241227	100724	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57400	-900	5	-1.54	8605584200	149508	16.77	57500	58000	57300	75700	40900	58300	57559.26	67.71	0	-21580	59766	59032	58466	57732	57166	58750	57450	15012	17400	5000	44300	100	1	287240880	164876	4.94	0.42	12	0.05	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	40800	40.69	20240118	0.11	N	086790	5000	15012 억	194501640	N	N	612	N	N
25	20241227	090729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57500	-800	5	-1.37	2024940300	35157	3.94	57500	57900	57400	75700	40900	58300	57596.67	67.71	0	-5686	59766	59032	58466	57732	57166	58750	57450	15012	17400	5000	44300	100	1	287240880	165164	4.95	0.43	12	0.01	11613.00	135138.00	69300	20240827	-17.03	40800	20240118	40.93	69300	-17.03	20240827	40800	40.93	20240118	69300	-17.03	20240827	40800	40.93	20240118	0.11	N	086790	5000	15012 억	194501640	N	N	612	N	N
26	20241226	160723	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58300	-600	5	-1.02	30331581700	519022	103.20	59000	59200	57900	76500	41300	58900	58440.31	67.70	0	20817	59566	59232	58666	58332	57766	59400	58500	15012	17600	5000	44760	100	1	287240880	167461	5.02	0.43	12	0.18	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	69300	-15.87	20240827	40800	42.89	20240118	69300	-15.87	20240827	40800	42.89	20240118	0.13	N	086790	5000	15012 억	194466902	N	N	600	N	N
27	20241226	150720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58100	-800	5	-1.36	25569356600	437267	86.94	59000	59200	57900	76500	41300	58900	58475.36	67.70	0	6345	59566	59232	58666	58332	57766	59400	58500	15012	17600	5000	44760	100	1	287240880	166887	5.00	0.43	12	0.15	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	69300	-16.16	20240827	40800	42.40	20240118	69300	-16.16	20240827	40800	42.40	20240118	0.13	N	086790	5000	15012 억	194466902	N	N	10984	N	N
28	20241226	140719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58200	-700	5	-1.19	17351449700	296022	58.86	59000	59200	58100	76500	41300	58900	58615.38	67.70	0	-22791	59566	59232	58666	58332	57766	59400	58500	15012	17600	5000	44760	100	1	287240880	167174	5.01	0.43	12	0.10	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	69300	-16.02	20240827	40800	42.65	20240118	69300	-16.02	20240827	40800	42.65	20240118	0.13	N	086790	5000	15012 억	194466902	N	N	10984	N	N
29	20241226	130720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58700	-200	5	-0.34	13428494200	228796	45.49	59000	59200	58300	76500	41300	58900	58691.98	67.70	0	-9905	59566	59232	58666	58332	57766	59400	58500	15012	17600	5000	44760	100	1	287240880	168610	5.05	0.43	12	0.08	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	40800	43.87	20240118	0.13	N	086790	5000	15012 억	194466902	N	N	10984	N	N
30	20241226	120718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58600	-300	5	-0.51	11501501600	195910	38.95	59000	59200	58300	76500	41300	58900	58708.06	67.70	0	-5501	59566	59232	58666	58332	57766	59400	58500	15012	17600	5000	44760	100	1	287240880	168323	5.05	0.43	12	0.07	11613.00	135138.00	69300	20240827	-15.44	40800	20240118	43.63	69300	-15.44	20240827	40800	43.63	20240118	69300	-15.44	20240827	40800	43.63	20240118	0.13	N	086790	5000	15012 억	194466902	N	N	10984	N	N
31	20241226	110719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58400	-500	5	-0.85	9053971500	154032	30.63	59000	59200	58300	76500	41300	58900	58779.79	67.70	0	-1536	59566	59232	58666	58332	57766	59400	58500	15012	17600	5000	44760	100	1	287240880	167749	5.03	0.43	12	0.05	11613.00	135138.00	69300	20240827	-15.73	40800	20240118	43.14	69300	-15.73	20240827	40800	43.14	20240118	69300	-15.73	20240827	40800	43.14	20240118	0.13	N	086790	5000	15012 억	194466902	N	N	10984	N	N
32	20241226	100720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58800	-100	5	-0.17	5464998700	92791	18.45	59000	59200	58400	76500	41300	58900	58895.78	67.70	0	5454	59566	59232	58666	58332	57766	59400	58500	15012	17600	5000	44760	100	1	287240880	168898	5.06	0.44	12	0.03	11613.00	135138.00	69300	20240827	-15.15	40800	20240118	44.12	69300	-15.15	20240827	40800	44.12	20240118	69300	-15.15	20240827	40800	44.12	20240118	0.13	N	086790	5000	15012 억	194466902	N	N	10984	N	N
33	20241226	090721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58700	-200	5	-0.34	1484770700	25270	5.02	59000	59100	58400	76500	41300	58900	58756.12	67.70	0	-2186	59566	59232	58666	58332	57766	59400	58500	15012	17600	5000	44760	100	1	287240880	168610	5.05	0.43	12	0.01	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	40800	43.87	20240118	0.13	N	086790	5000	15012 억	194466902	N	N	10984	N	N
34	20241224	160719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58900	-100	5	-0.17	29439422600	502430	66.51	58800	59000	58100	76700	41300	59000	58593.89	67.69	0	26510	60333	59666	58433	57766	56533	60000	58100	15012	17700	5000	44840	100	1	287240880	169185	5.07	0.44	12	0.17	11613.00	135138.00	69300	20240827	-15.01	40800	20240118	44.36	69300	-15.01	20240827	40800	44.36	20240118	69300	-15.01	20240827	40800	44.36	20240118	0.11	N	086790	5000	15012 억	194436809	N	N	10984	N	N
35	20241224	150720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58800	-200	5	-0.34	24747625700	422774	55.96	58800	59000	58100	76700	41300	59000	58536.22	67.69	0	45734	60333	59666	58433	57766	56533	60000	58100	15012	17700	5000	44840	100	1	287240880	168898	5.06	0.44	12	0.15	11613.00	135138.00	69300	20240827	-15.15	40800	20240118	44.12	69300	-15.15	20240827	40800	44.12	20240118	69300	-15.15	20240827	40800	44.12	20240118	0.11	N	086790	5000	15012 억	194436809	N	N	7355	N	N
36	20241224	140718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58500	-500	5	-0.85	18865936500	322512	42.69	58800	59000	58100	76700	41300	59000	58496.74	67.69	0	28058	60333	59666	58433	57766	56533	60000	58100	15012	17700	5000	44840	100	1	287240880	168036	5.04	0.43	12	0.11	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	69300	-15.58	20240827	40800	43.38	20240118	69300	-15.58	20240827	40800	43.38	20240118	0.11	N	086790	5000	15012 억	194436809	N	N	7355	N	N
37	20241224	130720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58600	-400	5	-0.68	14717545900	251751	33.33	58800	59000	58100	76700	41300	59000	58460.57	67.69	0	13459	60333	59666	58433	57766	56533	60000	58100	15012	17700	5000	44840	100	1	287240880	168323	5.05	0.43	12	0.09	11613.00	135138.00	69300	20240827	-15.44	40800	20240118	43.63	69300	-15.44	20240827	40800	43.63	20240118	69300	-15.44	20240827	40800	43.63	20240118	0.11	N	086790	5000	15012 억	194436809	N	N	7355	N	N
38	20241224	120719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58400	-600	5	-1.02	11955354600	204560	27.08	58800	59000	58100	76700	41300	59000	58444.05	67.69	0	4968	60333	59666	58433	57766	56533	60000	58100	15012	17700	5000	44840	100	1	287240880	167749	5.03	0.43	12	0.07	11613.00	135138.00	69300	20240827	-15.73	40800	20240118	43.14	69300	-15.73	20240827	40800	43.14	20240118	69300	-15.73	20240827	40800	43.14	20240118	0.11	N	086790	5000	15012 억	194436809	N	N	7355	N	N
39	20241224	110720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58400	-600	5	-1.02	9300000200	159072	21.06	58800	59000	58100	76700	41300	59000	58463.85	67.69	0	39	60333	59666	58433	57766	56533	60000	58100	15012	17700	5000	44840	100	1	287240880	167749	5.03	0.43	12	0.06	11613.00	135138.00	69300	20240827	-15.73	40800	20240118	43.14	69300	-15.73	20240827	40800	43.14	20240118	69300	-15.73	20240827	40800	43.14	20240118	0.11	N	086790	5000	15012 억	194436809	N	N	7355	N	N
40	20241224	100719	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58200	-800	5	-1.36	5256922600	89826	11.89	58800	59000	58100	76700	41300	59000	58523.01	67.69	0	-8763	60333	59666	58433	57766	56533	60000	58100	15012	17700	5000	44840	100	1	287240880	167174	5.01	0.43	12	0.03	11613.00	135138.00	69300	20240827	-16.02	40800	20240118	42.65	69300	-16.02	20240827	40800	42.65	20240118	69300	-16.02	20240827	40800	42.65	20240118	0.11	N	086790	5000	15012 억	194436809	N	N	7355	N	N
41	20241224	090722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58700	-300	5	-0.51	1020424100	17354	2.30	58800	59000	58500	76700	41300	59000	58799.68	67.69	0	-4431	60333	59666	58433	57766	56533	60000	58100	15012	17700	5000	44840	100	1	287240880	168610	5.05	0.43	12	0.01	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	40800	43.87	20240118	0.11	N	086790	5000	15012 억	194436809	N	N	7355	N	N
42	20241223	160713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59000	2200	2	3.87	44036782000	754407	48.01	57300	59100	57200	73800	39800	56800	58372.56	67.65	-23954	39362	59133	57966	57233	56066	55333	57600	55700	15012	17000	5000	43160	100	1	287240880	169472	5.08	0.44	12	0.26	11613.00	135138.00	69300	20240827	-14.86	40800	20240118	44.61	69300	-14.86	20240827	40800	44.61	20240118	69300	-14.86	20240827	40800	44.61	20240118	0.11	N	086790	5000	15012 억	194329924	N	N	7355	N	N
43	20241223	150718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58900	2100	2	3.70	39948304100	685083	43.60	57300	59100	57200	73800	39800	56800	58311.63	67.65	-23954	37448	59133	57966	57233	56066	55333	57600	55700	15012	17000	5000	43160	100	1	287240880	169185	5.07	0.44	12	0.24	11613.00	135138.00	69300	20240827	-15.01	40800	20240118	44.36	69300	-15.01	20240827	40800	44.36	20240118	69300	-15.01	20240827	40800	44.36	20240118	0.11	N	086790	5000	15012 억	194329924	N	N	2647	N	N
44	20241223	140713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58800	2000	2	3.52	35150667000	603622	38.42	57300	59100	57200	73800	39800	56800	58232.91	67.65	-23954	40885	59133	57966	57233	56066	55333	57600	55700	15012	17000	5000	43160	100	1	287240880	168898	5.06	0.44	12	0.21	11613.00	135138.00	69300	20240827	-15.15	40800	20240118	44.12	69300	-15.15	20240827	40800	44.12	20240118	69300	-15.15	20240827	40800	44.12	20240118	0.11	N	086790	5000	15012 억	194329924	N	N	2647	N	N
45	20241223	130714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58700	1900	2	3.35	30253293400	520468	33.12	57300	58900	57200	73800	39800	56800	58127.10	67.65	-23954	43297	59133	57966	57233	56066	55333	57600	55700	15012	17000	5000	43160	100	1	287240880	168610	5.05	0.43	12	0.18	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	40800	43.87	20240118	0.11	N	086790	5000	15012 억	194329924	N	N	2647	N	N
46	20241223	120715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58700	1900	2	3.35	26337367300	453797	28.88	57300	58900	57200	73800	39800	56800	58037.77	67.65	-23954	54554	59133	57966	57233	56066	55333	57600	55700	15012	17000	5000	43160	100	1	287240880	168610	5.05	0.43	12	0.16	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	40800	43.87	20240118	0.11	N	086790	5000	15012 억	194329924	N	N	2647	N	N
47	20241223	110714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58500	1700	2	2.99	19847468000	343126	21.84	57300	58500	57200	73800	39800	56800	57843.09	67.65	-23954	38588	59133	57966	57233	56066	55333	57600	55700	15012	17000	5000	43160	100	1	287240880	168036	5.04	0.43	12	0.12	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	69300	-15.58	20240827	40800	43.38	20240118	69300	-15.58	20240827	40800	43.38	20240118	0.11	N	086790	5000	15012 억	194329924	N	N	2647	N	N
48	20241223	100709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57400	600	2	1.06	10660482100	184865	11.77	57300	58200	57200	73800	39800	56800	57666.31	67.65	-23954	16454	59133	57966	57233	56066	55333	57600	55700	15012	17000	5000	43160	100	1	287240880	164876	4.94	0.42	12	0.06	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	40800	40.69	20240118	0.11	N	086790	5000	15012 억	194329924	N	N	2647	N	N
49	20241223	090713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58100	1300	2	2.29	4993847600	86369	5.50	57300	58200	57300	73800	39800	56800	57819.91	67.65	-23954	24438	59133	57966	57233	56066	55333	57600	55700	15012	17000	5000	43160	100	1	287240880	166887	5.00	0.43	12	0.03	11613.00	135138.00	69300	20240827	-16.16	40800	20240118	42.40	69300	-16.16	20240827	40800	42.40	20240118	69300	-16.16	20240827	40800	42.40	20240118	0.11	N	086790	5000	15012 억	194329924	N	N	2647	N	N
50	20241220	160709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-1600	5	-2.74	87790294000	1541853	141.04	58200	58400	56500	75900	40900	58400	56938.52	67.84	-19278	-357588	60200	59300	58700	57800	57200	59000	57500	15012	17500	5000	44380	100	1	287240880	163153	4.89	0.42	12	0.54	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.12	N	086790	5000	15012 억	194849866	N	N	2646	N	N
51	20241220	150713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56900	-1500	5	-2.57	53841682700	944560	86.40	58200	58400	56500	75900	40900	58400	57001.84	67.84	-19278	-366009	60200	59300	58700	57800	57200	59000	57500	15012	17500	5000	44380	100	1	287240880	163440	4.90	0.42	12	0.33	11613.00	135138.00	69300	20240827	-17.89	40800	20240118	39.46	69300	-17.89	20240827	40800	39.46	20240118	69300	-17.89	20240827	40800	39.46	20240118	0.12	N	086790	5000	15012 억	194849866	N	N	113737	N	N
52	20241220	140711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-1600	5	-2.74	47341766600	830203	75.94	58200	58400	56500	75900	40900	58400	57024.30	67.84	-19278	-329618	60200	59300	58700	57800	57200	59000	57500	15012	17500	5000	44380	100	1	287240880	163153	4.89	0.42	12	0.29	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.12	N	086790	5000	15012 억	194849866	N	N	113737	N	N
53	20241220	130709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56700	-1700	5	-2.91	36723918100	642714	58.79	58200	58400	56600	75900	40900	58400	57138.79	67.84	-19278	-281189	60200	59300	58700	57800	57200	59000	57500	15012	17500	5000	44380	100	1	287240880	162866	4.88	0.42	12	0.22	11613.00	135138.00	69300	20240827	-18.18	40800	20240118	38.97	69300	-18.18	20240827	40800	38.97	20240118	69300	-18.18	20240827	40800	38.97	20240118	0.12	N	086790	5000	15012 억	194849866	N	N	113737	N	N
54	20241220	120709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	56800	-1600	5	-2.74	31026796400	542267	49.60	58200	58400	56700	75900	40900	58400	57216.79	67.84	-19278	-233244	60200	59300	58700	57800	57200	59000	57500	15012	17500	5000	44380	100	1	287240880	163153	4.89	0.42	12	0.19	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.12	N	086790	5000	15012 억	194849866	N	N	113737	N	N
55	20241220	110710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57000	-1400	5	-2.40	25186680700	439505	40.20	58200	58400	56800	75900	40900	58400	57306.89	67.84	-19278	-198241	60200	59300	58700	57800	57200	59000	57500	15012	17500	5000	44380	100	1	287240880	163727	4.91	0.42	12	0.15	11613.00	135138.00	69300	20240827	-17.75	40800	20240118	39.71	69300	-17.75	20240827	40800	39.71	20240118	69300	-17.75	20240827	40800	39.71	20240118	0.12	N	086790	5000	15012 억	194849866	N	N	113737	N	N
56	20241220	100710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57400	-1000	5	-1.71	15351979500	267085	24.43	58200	58400	57100	75900	40900	58400	57479.70	67.84	-19278	-106689	60200	59300	58700	57800	57200	59000	57500	15012	17500	5000	44380	100	1	287240880	164876	4.94	0.42	12	0.09	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	40800	40.69	20240118	0.12	N	086790	5000	15012 억	194849866	N	N	113737	N	N
57	20241220	090712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	57200	-1200	5	-2.05	5197023700	89958	8.23	58200	58400	57200	75900	40900	58400	57771.56	67.84	-19278	-42286	60200	59300	58700	57800	57200	59000	57500	15012	17500	5000	44380	100	1	287240880	164302	4.93	0.42	12	0.03	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	69300	-17.46	20240827	40800	40.20	20240118	69300	-17.46	20240827	40800	40.20	20240118	0.12	N	086790	5000	15012 억	194849866	N	N	113737	N	N
58	20241219	160709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58400	-1400	5	-2.34	63996002300	1088785	120.80	58500	59600	58100	77700	41900	59800	58780.86	67.89	0	-22971	61333	60566	59233	58466	57133	60950	58850	15012	17900	5000	45440	100	1	287240880	167749	5.03	0.43	12	0.38	11613.00	135138.00	69300	20240827	-15.73	40800	20240118	43.14	69300	-15.73	20240827	40800	43.14	20240118	69300	-15.73	20240827	40800	43.14	20240118	0.12	N	086790	5000	15012 억	195017615	N	N	111355	N	N
59	20241219	150707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58700	-1100	5	-1.84	41110481000	697139	77.35	58500	59600	58100	77700	41900	59800	58970.28	67.89	0	20611	61333	60566	59233	58466	57133	60950	58850	15012	17900	5000	45440	100	1	287240880	168610	5.05	0.43	12	0.24	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	40800	43.87	20240118	0.12	N	086790	5000	15012 억	195017615	N	N	854	N	N
60	20241219	140708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59100	-700	5	-1.17	33070716900	560680	62.21	58500	59600	58100	77700	41900	59800	58983.23	67.89	0	16006	61333	60566	59233	58466	57133	60950	58850	15012	17900	5000	45440	100	1	287240880	169759	5.09	0.44	12	0.20	11613.00	135138.00	69300	20240827	-14.72	40800	20240118	44.85	69300	-14.72	20240827	40800	44.85	20240118	69300	-14.72	20240827	40800	44.85	20240118	0.12	N	086790	5000	15012 억	195017615	N	N	854	N	N
61	20241219	130707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59300	-500	5	-0.84	26830075000	454998	50.48	58500	59600	58100	77700	41900	59800	58967.46	67.89	0	25591	61333	60566	59233	58466	57133	60950	58850	15012	17900	5000	45440	100	1	287240880	170334	5.11	0.44	12	0.16	11613.00	135138.00	69300	20240827	-14.43	40800	20240118	45.34	69300	-14.43	20240827	40800	45.34	20240118	69300	-14.43	20240827	40800	45.34	20240118	0.12	N	086790	5000	15012 억	195017615	N	N	854	N	N
62	20241219	120710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59300	-500	5	-0.84	22760241800	386387	42.87	58500	59500	58100	77700	41900	59800	58905.30	67.89	0	27550	61333	60566	59233	58466	57133	60950	58850	15012	17900	5000	45440	100	1	287240880	170334	5.11	0.44	12	0.13	11613.00	135138.00	69300	20240827	-14.43	40800	20240118	45.34	69300	-14.43	20240827	40800	45.34	20240118	69300	-14.43	20240827	40800	45.34	20240118	0.12	N	086790	5000	15012 억	195017615	N	N	854	N	N
63	20241219	110707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59300	-500	5	-0.84	16866714900	287145	31.86	58500	59400	58100	77700	41900	59800	58739.36	67.89	0	13956	61333	60566	59233	58466	57133	60950	58850	15012	17900	5000	45440	100	1	287240880	170334	5.11	0.44	12	0.10	11613.00	135138.00	69300	20240827	-14.43	40800	20240118	45.34	69300	-14.43	20240827	40800	45.34	20240118	69300	-14.43	20240827	40800	45.34	20240118	0.12	N	086790	5000	15012 억	195017615	N	N	854	N	N
64	20241219	100659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59000	-800	5	-1.34	11762729300	200579	22.25	58500	59200	58100	77700	41900	59800	58643.87	67.89	0	1399	61333	60566	59233	58466	57133	60950	58850	15012	17900	5000	45440	100	1	287240880	169472	5.08	0.44	12	0.07	11613.00	135138.00	69300	20240827	-14.86	40800	20240118	44.61	69300	-14.86	20240827	40800	44.61	20240118	69300	-14.86	20240827	40800	44.61	20240118	0.12	N	086790	5000	15012 억	195017615	N	N	854	N	N
65	20241219	090708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58500	-1300	5	-2.17	4785734600	81938	9.09	58500	58600	58100	77700	41900	59800	58406.78	67.89	0	2575	61333	60566	59233	58466	57133	60950	58850	15012	17900	5000	45440	100	1	287240880	168036	5.04	0.43	12	0.03	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	69300	-15.58	20240827	40800	43.38	20240118	69300	-15.58	20240827	40800	43.38	20240118	0.12	N	086790	5000	15012 억	195017615	N	N	854	N	N
66	20241218	160704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59800	1500	2	2.57	53381798900	900232	62.01	57900	60000	57900	75700	40900	58300	59297.11	67.85	0	48823	60100	59200	58300	57400	56500	59650	57850	15012	17400	5000	44300	100	1	287240880	171770	5.15	0.44	12	0.31	11613.00	135138.00	69300	20240827	-13.71	40800	20240118	46.57	69300	-13.71	20240827	40800	46.57	20240118	69300	-13.71	20240827	40800	46.57	20240118	0.11	N	086790	5000	15012 억	194902901	N	N	854	N	N
67	20241218	150708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59900	1600	2	2.74	48056616500	811247	55.88	57900	60000	57900	75700	40900	58300	59238.13	67.85	0	39236	60100	59200	58300	57400	56500	59650	57850	15012	17400	5000	44300	100	1	287240880	172057	5.16	0.44	12	0.28	11613.00	135138.00	69300	20240827	-13.56	40800	20240118	46.81	69300	-13.56	20240827	40800	46.81	20240118	69300	-13.56	20240827	40800	46.81	20240118	0.11	N	086790	5000	15012 억	194902901	N	N	602	N	N
68	20241218	140706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59800	1500	2	2.57	42673621600	721249	49.68	57900	60000	57900	75700	40900	58300	59166.46	67.85	0	34710	60100	59200	58300	57400	56500	59650	57850	15012	17400	5000	44300	100	1	287240880	171770	5.15	0.44	12	0.25	11613.00	135138.00	69300	20240827	-13.71	40800	20240118	46.57	69300	-13.71	20240827	40800	46.57	20240118	69300	-13.71	20240827	40800	46.57	20240118	0.11	N	086790	5000	15012 억	194902901	N	N	602	N	N
69	20241218	130708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59600	1300	2	2.23	34574337900	585711	40.34	57900	59700	57900	75700	40900	58300	59029.88	67.85	0	37777	60100	59200	58300	57400	56500	59650	57850	15012	17400	5000	44300	100	1	287240880	171196	5.13	0.44	12	0.20	11613.00	135138.00	69300	20240827	-14.00	40800	20240118	46.08	69300	-14.00	20240827	40800	46.08	20240118	69300	-14.00	20240827	40800	46.08	20240118	0.11	N	086790	5000	15012 억	194902901	N	N	602	N	N
70	20241218	120659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59500	1200	2	2.06	28713314800	487188	33.56	57900	59500	57900	75700	40900	58300	58937.02	67.85	0	27278	60100	59200	58300	57400	56500	59650	57850	15012	17400	5000	44300	100	1	287240880	170908	5.12	0.44	12	0.17	11613.00	135138.00	69300	20240827	-14.14	40800	20240118	45.83	69300	-14.14	20240827	40800	45.83	20240118	69300	-14.14	20240827	40800	45.83	20240118	0.11	N	086790	5000	15012 억	194902901	N	N	602	N	N
71	20241218	110706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59100	800	2	1.37	21770588700	369946	25.48	57900	59400	57900	75700	40900	58300	58848.24	67.85	0	21522	60100	59200	58300	57400	56500	59650	57850	15012	17400	5000	44300	100	1	287240880	169759	5.09	0.44	12	0.13	11613.00	135138.00	69300	20240827	-14.72	40800	20240118	44.85	69300	-14.72	20240827	40800	44.85	20240118	69300	-14.72	20240827	40800	44.85	20240118	0.11	N	086790	5000	15012 억	194902901	N	N	602	N	N
72	20241218	100707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59100	800	2	1.37	13681554600	233180	16.06	57900	59100	57900	75700	40900	58300	58674.03	67.85	0	15725	60100	59200	58300	57400	56500	59650	57850	15012	17400	5000	44300	100	1	287240880	169759	5.09	0.44	12	0.08	11613.00	135138.00	69300	20240827	-14.72	40800	20240118	44.85	69300	-14.72	20240827	40800	44.85	20240118	69300	-14.72	20240827	40800	44.85	20240118	0.11	N	086790	5000	15012 억	194902901	N	N	602	N	N
73	20241218	090708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	58600	300	2	0.51	2357831000	40377	2.78	57900	58800	57900	75700	40900	58300	58395.76	67.85	0	-3099	60100	59200	58300	57400	56500	59650	57850	15012	17400	5000	44300	100	1	287240880	168323	5.05	0.43	12	0.01	11613.00	135138.00	69300	20240827	-15.44	40800	20240118	43.63	69300	-15.44	20240827	40800	43.63	20240118	69300	-15.44	20240827	40800	43.63	20240118	0.11	N	086790	5000	15012 억	194902901	N	N	602	N	N
74	20241217	160703	55	20.00	KOSPI200		N	N	N	Y	40	Y	58300	-600	5	-1.02	82794223200	1421418	121.88	58100	59200	57400	76500	41300	58900	58247.42	67.94	-32508	-371158	61166	60032	59266	58132	57366	59650	57750	15012	17600	5000	44760	100	1	287240880	167461	5.02	0.43	12	0.49	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	69300	-15.87	20240827	40800	42.89	20240118	69300	-15.87	20240827	40800	42.89	20240118	0.11	N	086790	5000	15012 억	195139061	N	N	602	N	N
75	20241217	150706	55	20.00	KOSPI200		N	N	N	Y	40	Y	57600	-1300	5	-2.21	72322030500	1241093	106.42	58100	59200	57400	76500	41300	58900	58272.80	67.94	-32508	-348214	61166	60032	59266	58132	57366	59650	57750	15012	17600	5000	44760	100	1	287240880	165451	4.96	0.43	12	0.43	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	69300	-16.88	20240827	40800	41.18	20240118	69300	-16.88	20240827	40800	41.18	20240118	0.11	N	086790	5000	15012 억	195139061	N	N	1800	N	N
76	20241217	140703	55	20.00	KOSPI200		N	N	N	Y	40	Y	57800	-1100	5	-1.87	55202347900	944338	80.97	58100	59200	57700	76500	41300	58900	58456.09	67.94	-32508	-244830	61166	60032	59266	58132	57366	59650	57750	15012	17600	5000	44760	100	1	287240880	166025	4.98	0.43	12	0.33	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	69300	-16.59	20240827	40800	41.67	20240118	69300	-16.59	20240827	40800	41.67	20240118	0.11	N	086790	5000	15012 억	195139061	N	N	1800	N	N
77	20241217	130654	55	20.00	KOSPI200		N	N	N	Y	40	Y	58300	-600	5	-1.02	41726780500	712226	61.07	58100	59200	58100	76500	41300	58900	58586.39	67.94	-32508	-118856	61166	60032	59266	58132	57366	59650	57750	15012	17600	5000	44760	100	1	287240880	167461	5.02	0.43	12	0.25	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	69300	-15.87	20240827	40800	42.89	20240118	69300	-15.87	20240827	40800	42.89	20240118	0.11	N	086790	5000	15012 억	195139061	N	N	1800	N	N
78	20241217	120650	55	20.00	KOSPI200		N	N	N	Y	40	Y	58300	-600	5	-1.02	32368575500	551863	47.32	58100	59200	58100	76500	41300	58900	58653.24	67.94	-32508	-80281	61166	60032	59266	58132	57366	59650	57750	15012	17600	5000	44760	100	1	287240880	167461	5.02	0.43	12	0.19	11613.00	135138.00	69300	20240827	-15.87	40800	20240118	42.89	69300	-15.87	20240827	40800	42.89	20240118	69300	-15.87	20240827	40800	42.89	20240118	0.11	N	086790	5000	15012 억	195139061	N	N	1800	N	N
79	20241217	110653	55	20.00	KOSPI200		N	N	N	Y	40	Y	58900	0	3	0.00	24454061300	416844	35.74	58100	59200	58100	76500	41300	58900	58664.72	67.94	-32508	-48523	61166	60032	59266	58132	57366	59650	57750	15012	17600	5000	44760	100	1	287240880	169185	5.07	0.44	12	0.15	11613.00	135138.00	69300	20240827	-15.01	40800	20240118	44.36	69300	-15.01	20240827	40800	44.36	20240118	69300	-15.01	20240827	40800	44.36	20240118	0.11	N	086790	5000	15012 억	195139061	N	N	1800	N	N
80	20241217	100657	55	20.00	KOSPI200		N	N	N	Y	40	Y	58700	-200	5	-0.34	16320408300	278600	23.89	58100	59200	58100	76500	41300	58900	58579.96	67.94	-32508	-31533	61166	60032	59266	58132	57366	59650	57750	15012	17600	5000	44760	100	1	287240880	168610	5.05	0.43	12	0.10	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	40800	43.87	20240118	0.11	N	086790	5000	15012 억	195139061	N	N	1800	N	N
81	20241217	090704	55	20.00	KOSPI200		N	N	N	Y	40	Y	58700	-200	5	-0.34	5939998800	101846	8.73	58100	58900	58100	76500	41300	58900	58322.77	67.94	-32508	-4602	61166	60032	59266	58132	57366	59650	57750	15012	17600	5000	44760	100	1	287240880	168610	5.05	0.43	12	0.04	11613.00	135138.00	69300	20240827	-15.30	40800	20240118	43.87	69300	-15.30	20240827	40800	43.87	20240118	69300	-15.30	20240827	40800	43.87	20240118	0.11	N	086790	5000	15012 억	195139061	N	N	1800	N	N
82	20241216	160656	55	20.00	KOSPI200		N	N	N	Y	40	Y	58900	-800	5	-1.34	68837450800	1164191	99.97	59900	60400	58500	77600	41800	59700	59129.28	67.91	-19656	-285537	60566	60132	59666	59232	58766	59900	59000	15012	17900	5000	45370	100	1	287240880	169185	5.07	0.44	12	0.41	11613.00	135138.00	69300	20240827	-15.01	40800	20240118	44.36	69300	-15.01	20240827	40800	44.36	20240118	69300	-15.01	20240827	40800	44.36	20240118	0.12	N	086790	5000	15012 억	195059270	N	N	1800	N	N
83	20241216	150704	55	20.00	KOSPI200		N	N	N	Y	40	Y	58800	-900	5	-1.51	57434214200	970461	83.34	59900	60400	58500	77600	41800	59700	59182.40	67.91	-19656	-237287	60566	60132	59666	59232	58766	59900	59000	15012	17900	5000	45370	100	1	287240880	168898	5.06	0.44	12	0.34	11613.00	135138.00	69300	20240827	-15.15	40800	20240118	44.12	69300	-15.15	20240827	40800	44.12	20240118	69300	-15.15	20240827	40800	44.12	20240118	0.12	N	086790	5000	15012 억	195059270	N	N	3841	N	N
84	20241216	140704	55	20.00	KOSPI200		N	N	N	Y	40	Y	58500	-1200	5	-2.01	46102958600	777669	66.78	59900	60400	58500	77600	41800	59700	59283.52	67.91	-19656	-154718	60566	60132	59666	59232	58766	59900	59000	15012	17900	5000	45370	100	1	287240880	168036	5.04	0.43	12	0.27	11613.00	135138.00	69300	20240827	-15.58	40800	20240118	43.38	69300	-15.58	20240827	40800	43.38	20240118	69300	-15.58	20240827	40800	43.38	20240118	0.12	N	086790	5000	15012 억	195059270	N	N	3841	N	N
85	20241216	130705	55	20.00	KOSPI200		N	N	N	Y	40	Y	58900	-800	5	-1.34	37919617200	638388	54.82	59900	60400	58800	77600	41800	59700	59399.01	67.91	-19656	-123017	60566	60132	59666	59232	58766	59900	59000	15012	17900	5000	45370	100	1	287240880	169185	5.07	0.44	12	0.22	11613.00	135138.00	69300	20240827	-15.01	40800	20240118	44.36	69300	-15.01	20240827	40800	44.36	20240118	69300	-15.01	20240827	40800	44.36	20240118	0.12	N	086790	5000	15012 억	195059270	N	N	3841	N	N
86	20241216	120704	55	20.00	KOSPI200		N	N	N	Y	40	Y	59000	-700	5	-1.17	29870700800	501744	43.09	59900	60400	58800	77600	41800	59700	59533.75	67.91	-19656	-96852	60566	60132	59666	59232	58766	59900	59000	15012	17900	5000	45370	100	1	287240880	169472	5.08	0.44	12	0.17	11613.00	135138.00	69300	20240827	-14.86	40800	20240118	44.61	69300	-14.86	20240827	40800	44.61	20240118	69300	-14.86	20240827	40800	44.61	20240118	0.12	N	086790	5000	15012 억	195059270	N	N	3841	N	N
87	20241216	110703	55	20.00	KOSPI200		N	N	N	Y	40	Y	59300	-400	5	-0.67	19987136500	334282	28.71	59900	60400	59200	77600	41800	59700	59791.24	67.91	-19656	-42462	60566	60132	59666	59232	58766	59900	59000	15012	17900	5000	45370	100	1	287240880	170334	5.11	0.44	12	0.12	11613.00	135138.00	69300	20240827	-14.43	40800	20240118	45.34	69300	-14.43	20240827	40800	45.34	20240118	69300	-14.43	20240827	40800	45.34	20240118	0.12	N	086790	5000	15012 억	195059270	N	N	3841	N	N
88	20241216	100704	55	20.00	KOSPI200		N	N	N	Y	40	Y	59800	100	2	0.17	13988847300	233313	20.04	59900	60400	59600	77600	41800	59700	59957.43	67.91	-19656	-17869	60566	60132	59666	59232	58766	59900	59000	15012	17900	5000	45370	100	1	287240880	171770	5.15	0.44	12	0.08	11613.00	135138.00	69300	20240827	-13.71	40800	20240118	46.57	69300	-13.71	20240827	40800	46.57	20240118	69300	-13.71	20240827	40800	46.57	20240118	0.12	N	086790	5000	15012 억	195059270	N	N	3841	N	N
89	20241216	090705	55	20.00	KOSPI200		N	N	N	Y	40	Y	60100	400	2	0.67	3142497500	52301	4.49	59900	60400	59900	77600	41800	59700	60084.85	67.91	-19656	-8437	60566	60132	59666	59232	58766	59900	59000	15012	17900	5000	45370	100	1	287240880	172632	5.18	0.44	12	0.02	11613.00	135138.00	69300	20240827	-13.28	40800	20240118	47.30	69300	-13.28	20240827	40800	47.30	20240118	69300	-13.28	20240827	40800	47.30	20240118	0.12	N	086790	5000	15012 억	195059270	N	N	3841	N	N
90	20241213	160657	55	20.00	KOSPI200		N	N	N	Y	40	Y	59700	-300	5	-0.50	69379172000	1163124	61.73	59800	60100	59200	78000	42000	60000	59648.87	67.94	-27594	107972	62200	61100	60200	59100	58200	61650	59650	15012	18000	5000	45600	100	1	287240880	171483	5.14	0.44	12	0.40	11613.00	135138.00	69300	20240827	-13.85	40800	20240118	46.32	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	40800	46.32	20240118	0.13	N	086790	5000	15012 억	195147376	N	N	3351	N	N
91	20241213	150702	55	20.00	KOSPI200		N	N	N	Y	40	Y	59800	-200	5	-0.33	58255272100	976733	51.84	59800	60100	59200	78000	42000	60000	59642.91	67.94	-27594	36039	62200	61100	60200	59100	58200	61650	59650	15012	18000	5000	45600	100	1	287240880	171770	5.15	0.44	12	0.34	11613.00	135138.00	69300	20240827	-13.71	40800	20240118	46.57	69300	-13.71	20240827	40800	46.57	20240118	69300	-13.71	20240827	40800	46.57	20240118	0.13	N	086790	5000	15012 억	195147376	N	N	6043	N	N
92	20241213	140703	55	20.00	KOSPI200		N	N	N	Y	40	Y	59700	-300	5	-0.50	46307639800	776573	41.22	59800	60100	59200	78000	42000	60000	59630.66	67.94	-27594	1994	62200	61100	60200	59100	58200	61650	59650	15012	18000	5000	45600	100	1	287240880	171483	5.14	0.44	12	0.27	11613.00	135138.00	69300	20240827	-13.85	40800	20240118	46.32	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	40800	46.32	20240118	0.13	N	086790	5000	15012 억	195147376	N	N	6043	N	N
93	20241213	130703	55	20.00	KOSPI200		N	N	N	Y	40	Y	59900	-100	5	-0.17	38992874500	654260	34.73	59800	60100	59200	78000	42000	60000	59598.30	67.94	-27594	1920	62200	61100	60200	59100	58200	61650	59650	15012	18000	5000	45600	100	1	287240880	172057	5.16	0.44	12	0.23	11613.00	135138.00	69300	20240827	-13.56	40800	20240118	46.81	69300	-13.56	20240827	40800	46.81	20240118	69300	-13.56	20240827	40800	46.81	20240118	0.13	N	086790	5000	15012 억	195147376	N	N	6043	N	N
94	20241213	120703	55	20.00	KOSPI200		N	N	N	Y	40	Y	59700	-300	5	-0.50	32122767700	539501	28.63	59800	60100	59200	78000	42000	60000	59541.44	67.94	-27594	12993	62200	61100	60200	59100	58200	61650	59650	15012	18000	5000	45600	100	1	287240880	171483	5.14	0.44	12	0.19	11613.00	135138.00	69300	20240827	-13.85	40800	20240118	46.32	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	40800	46.32	20240118	0.13	N	086790	5000	15012 억	195147376	N	N	6043	N	N
95	20241213	110701	55	20.00	KOSPI200		N	N	N	Y	40	Y	59600	-400	5	-0.67	26298556900	441756	23.45	59800	60100	59200	78000	42000	60000	59531.63	67.94	-27594	10110	62200	61100	60200	59100	58200	61650	59650	15012	18000	5000	45600	100	1	287240880	171196	5.13	0.44	12	0.15	11613.00	135138.00	69300	20240827	-14.00	40800	20240118	46.08	69300	-14.00	20240827	40800	46.08	20240118	69300	-14.00	20240827	40800	46.08	20240118	0.13	N	086790	5000	15012 억	195147376	N	N	6043	N	N
96	20241213	100658	55	20.00	KOSPI200		N	N	N	Y	40	Y	59500	-500	5	-0.83	18892573200	317190	16.84	59800	60100	59200	78000	42000	60000	59562.02	67.94	-27594	16089	62200	61100	60200	59100	58200	61650	59650	15012	18000	5000	45600	100	1	287240880	170908	5.12	0.44	12	0.11	11613.00	135138.00	69300	20240827	-14.14	40800	20240118	45.83	69300	-14.14	20240827	40800	45.83	20240118	69300	-14.14	20240827	40800	45.83	20240118	0.13	N	086790	5000	15012 억	195147376	N	N	6043	N	N
97	20241213	090703	55	20.00	KOSPI200		N	N	N	Y	40	Y	59700	-300	5	-0.50	4854915700	81279	4.31	59800	60100	59400	78000	42000	60000	59730.76	67.94	-27594	7845	62200	61100	60200	59100	58200	61650	59650	15012	18000	5000	45600	100	1	287240880	171483	5.14	0.44	12	0.03	11613.00	135138.00	69300	20240827	-13.85	40800	20240118	46.32	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	40800	46.32	20240118	0.13	N	086790	5000	15012 억	195147376	N	N	6043	N	N
98	20241212	160706	55	20.00	KOSPI200		N	N	N	Y	40	Y	60000	800	2	1.35	109817360600	1827075	167.42	59800	61300	59300	76900	41500	59200	60105.63	67.85	0	36114	60800	60000	58600	57800	56400	60400	58200	15012	17700	5000	44990	100	1	287240880	172345	5.17	0.44	12	0.64	11613.00	135138.00	69300	20240827	-13.42	40800	20240118	47.06	69300	-13.42	20240827	40800	47.06	20240118	69300	-13.42	20240827	40800	47.06	20240118	0.12	N	086790	5000	15012 억	194902583	N	N	6043	N	N
99	20241212	150658	55	20.00	KOSPI200		N	N	N	Y	40	Y	60000	800	2	1.35	77509121100	1288571	118.08	59800	61300	59300	76900	41500	59200	60151.23	67.85	0	-16576	60800	60000	58600	57800	56400	60400	58200	15012	17700	5000	44990	100	1	287240880	172345	5.17	0.44	12	0.45	11613.00	135138.00	69300	20240827	-13.42	40800	20240118	47.06	69300	-13.42	20240827	40800	47.06	20240118	69300	-13.42	20240827	40800	47.06	20240118	0.12	N	086790	5000	15012 억	194902583	N	N	375	N	N
100	20241212	140657	55	20.00	KOSPI200		N	N	N	Y	40	Y	59400	200	2	0.34	67347958700	1118535	102.50	59800	61300	59300	76900	41500	59200	60210.87	67.85	0	31313	60800	60000	58600	57800	56400	60400	58200	15012	17700	5000	44990	100	1	287240880	170621	5.11	0.44	12	0.39	11613.00	135138.00	69300	20240827	-14.29	40800	20240118	45.59	69300	-14.29	20240827	40800	45.59	20240118	69300	-14.29	20240827	40800	45.59	20240118	0.12	N	086790	5000	15012 억	194902583	N	N	375	N	N
101	20241212	130654	55	20.00	KOSPI200		N	N	N	Y	40	Y	60000	800	2	1.35	55120073100	914417	83.79	59800	61300	59600	76900	41500	59200	60278.94	67.85	0	55894	60800	60000	58600	57800	56400	60400	58200	15012	17700	5000	44990	100	1	287240880	172345	5.17	0.44	12	0.32	11613.00	135138.00	69300	20240827	-13.42	40800	20240118	47.06	69300	-13.42	20240827	40800	47.06	20240118	69300	-13.42	20240827	40800	47.06	20240118	0.12	N	086790	5000	15012 억	194902583	N	N	375	N	N
102	20241212	120643	55	20.00	KOSPI200		N	N	N	Y	40	Y	60300	1100	2	1.86	44870427800	743973	68.17	59800	61300	59600	76900	41500	59200	60311.92	67.85	0	94375	60800	60000	58600	57800	56400	60400	58200	15012	17700	5000	44990	100	1	287240880	173206	5.19	0.45	12	0.26	11613.00	135138.00	69300	20240827	-12.99	40800	20240118	47.79	69300	-12.99	20240827	40800	47.79	20240118	69300	-12.99	20240827	40800	47.79	20240118	0.12	N	086790	5000	15012 억	194902583	N	N	375	N	N
103	20241212	110654	55	20.00	KOSPI200		N	N	N	Y	40	Y	60200	1000	2	1.69	37163921100	616227	56.47	59800	61300	59600	76900	41500	59200	60308.83	67.85	0	83039	60800	60000	58600	57800	56400	60400	58200	15012	17700	5000	44990	100	1	287240880	172919	5.18	0.45	12	0.21	11613.00	135138.00	69300	20240827	-13.13	40800	20240118	47.55	69300	-13.13	20240827	40800	47.55	20240118	69300	-13.13	20240827	40800	47.55	20240118	0.12	N	086790	5000	15012 억	194902583	N	N	375	N	N
104	20241212	100652	55	20.00	KOSPI200		N	N	N	Y	40	Y	60200	1000	2	1.69	26981087500	446843	40.95	59800	61300	59600	76900	41500	59200	60381.61	67.85	0	72312	60800	60000	58600	57800	56400	60400	58200	15012	17700	5000	44990	100	1	287240880	172919	5.18	0.45	12	0.16	11613.00	135138.00	69300	20240827	-13.13	40800	20240118	47.55	69300	-13.13	20240827	40800	47.55	20240118	69300	-13.13	20240827	40800	47.55	20240118	0.12	N	086790	5000	15012 억	194902583	N	N	375	N	N
105	20241212	090658	55	20.00	KOSPI200		N	N	N	Y	40	Y	60700	1500	2	2.53	7863917300	130171	11.93	59800	61300	59600	76900	41500	59200	60412.30	67.85	0	27697	60800	60000	58600	57800	56400	60400	58200	15012	17700	5000	44990	100	1	287240880	174355	5.23	0.45	12	0.05	11613.00	135138.00	69300	20240827	-12.41	40800	20240118	48.77	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	40800	48.77	20240118	0.12	N	086790	5000	15012 억	194902583	N	N	375	N	N
106	20241211	160651	55	20.00	KOSPI200		N	N	N	Y	40	Y	59200	1900	2	3.32	60985305100	1039281	58.35	57500	59400	57200	74400	40200	57300	58680.01	67.85	15120	42656	59166	58232	57566	56632	55966	57900	56300	15012	17100	5000	43540	100	1	287240880	170047	5.10	0.44	12	0.36	11613.00	135138.00	69300	20240827	-14.57	40800	20240118	45.10	69300	-14.57	20240827	40800	45.10	20240118	69300	-14.57	20240827	40800	45.10	20240118	0.11	N	086790	5000	15012 억	194879691	N	N	375	N	N
107	20241211	150547	55	20.00	KOSPI200		N	N	N	Y	40	Y	59100	1800	2	3.14	54372607100	927454	52.07	57500	59400	57200	74400	40200	57300	58625.87	67.85	15120	33634	59166	58232	57566	56632	55966	57900	56300	15012	17100	5000	43540	100	1	287240880	169759	5.09	0.44	12	0.32	11613.00	135138.00	69300	20240827	-14.72	40800	20240118	44.85	69300	-14.72	20240827	40800	44.85	20240118	69300	-14.72	20240827	40800	44.85	20240118	0.11	N	086790	5000	15012 억	194879691	N	N	70	N	N
108	20241211	140657	55	20.00	KOSPI200		N	N	N	Y	40	Y	59000	1700	2	2.97	49763108400	849383	47.69	57500	59400	57200	74400	40200	57300	58587.58	67.85	15120	47006	59166	58232	57566	56632	55966	57900	56300	15012	17100	5000	43540	100	1	287240880	169472	5.08	0.44	12	0.30	11613.00	135138.00	69300	20240827	-14.86	40800	20240118	44.61	69300	-14.86	20240827	40800	44.61	20240118	69300	-14.86	20240827	40800	44.61	20240118	0.11	N	086790	5000	15012 억	194879691	N	N	70	N	N
109	20241211	130659	55	20.00	KOSPI200		N	N	N	Y	40	Y	59200	1900	2	3.32	42136789400	719925	40.42	57500	59400	57200	74400	40200	57300	58529.66	67.85	15120	55644	59166	58232	57566	56632	55966	57900	56300	15012	17100	5000	43540	100	1	287240880	170047	5.10	0.44	12	0.25	11613.00	135138.00	69300	20240827	-14.57	40800	20240118	45.10	69300	-14.57	20240827	40800	45.10	20240118	69300	-14.57	20240827	40800	45.10	20240118	0.11	N	086790	5000	15012 억	194879691	N	N	70	N	N
110	20241211	120700	55	20.00	KOSPI200		N	N	N	Y	40	Y	58900	1600	2	2.79	38324766700	655329	36.79	57500	59400	57200	74400	40200	57300	58481.98	67.85	15120	62720	59166	58232	57566	56632	55966	57900	56300	15012	17100	5000	43540	100	1	287240880	169185	5.07	0.44	12	0.23	11613.00	135138.00	69300	20240827	-15.01	40800	20240118	44.36	69300	-15.01	20240827	40800	44.36	20240118	69300	-15.01	20240827	40800	44.36	20240118	0.11	N	086790	5000	15012 억	194879691	N	N	70	N	N
111	20241211	110656	55	20.00	KOSPI200		N	N	N	Y	40	Y	59100	1800	2	3.14	33954874700	581126	32.63	57500	59400	57200	74400	40200	57300	58429.73	67.85	15120	70419	59166	58232	57566	56632	55966	57900	56300	15012	17100	5000	43540	100	1	287240880	169759	5.09	0.44	12	0.20	11613.00	135138.00	69300	20240827	-14.72	40800	20240118	44.85	69300	-14.72	20240827	40800	44.85	20240118	69300	-14.72	20240827	40800	44.85	20240118	0.11	N	086790	5000	15012 억	194879691	N	N	70	N	N
112	20241211	100659	55	20.00	KOSPI200		N	N	N	Y	40	Y	59100	1800	2	3.14	22610620100	389256	21.86	57500	59300	57200	74400	40200	57300	58087.05	67.85	15120	53333	59166	58232	57566	56632	55966	57900	56300	15012	17100	5000	43540	100	1	287240880	169759	5.09	0.44	12	0.14	11613.00	135138.00	69300	20240827	-14.72	40800	20240118	44.85	69300	-14.72	20240827	40800	44.85	20240118	69300	-14.72	20240827	40800	44.85	20240118	0.11	N	086790	5000	15012 억	194879691	N	N	70	N	N
113	20241211	090702	55	20.00	KOSPI200		N	N	N	Y	40	Y	57300	0	3	0.00	3163526500	55075	3.09	57500	57700	57200	74400	40200	57300	57440.70	67.85	15120	15517	59166	58232	57566	56632	55966	57900	56300	15012	17100	5000	43540	100	1	287240880	164589	4.93	0.42	12	0.02	11613.00	135138.00	69300	20240827	-17.32	40800	20240118	40.44	69300	-17.32	20240827	40800	40.44	20240118	69300	-17.32	20240827	40800	40.44	20240118	0.11	N	086790	5000	15012 억	194879691	N	N	70	N	N
114	20241210	160653	55	20.00	KOSPI200		N	N	N	Y	40	Y	57300	100	2	0.17	98748536700	1723025	76.11	58400	58500	56900	74300	40100	57200	57311.15	67.99	-27972	-379614	61200	59200	57800	55800	54400	58500	55100	15012	17100	5000	43470	100	1	287240880	164589	4.93	0.42	12	0.60	11613.00	135138.00	69300	20240827	-17.32	40800	20240118	40.44	69300	-17.32	20240827	40800	40.44	20240118	69300	-17.32	20240827	40800	40.44	20240118	0.12	N	086790	5000	15012 억	195284380	N	N	70	N	N
115	20241210	150654	55	20.00	KOSPI200		N	N	N	Y	40	Y	57200	0	3	0.00	88064569800	1536501	67.87	58400	58500	56900	74300	40100	57200	57315.01	67.99	-27972	-385717	61200	59200	57800	55800	54400	58500	55100	15012	17100	5000	43470	100	1	287240880	164302	4.93	0.42	12	0.53	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	69300	-17.46	20240827	40800	40.20	20240118	69300	-17.46	20240827	40800	40.20	20240118	0.12	N	086790	5000	15012 억	195284380	N	N	1456	N	N
116	20241210	140654	55	20.00	KOSPI200		N	N	N	Y	40	Y	57600	400	2	0.70	76790106100	1339971	59.19	58400	58500	56900	74300	40100	57200	57307.29	67.99	-27972	-375554	61200	59200	57800	55800	54400	58500	55100	15012	17100	5000	43470	100	1	287240880	165451	4.96	0.43	12	0.47	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	69300	-16.88	20240827	40800	41.18	20240118	69300	-16.88	20240827	40800	41.18	20240118	0.12	N	086790	5000	15012 억	195284380	N	N	1456	N	N
117	20241210	130653	55	20.00	KOSPI200		N	N	N	Y	40	Y	57000	-200	5	-0.35	65404056200	1141120	50.41	58400	58500	56900	74300	40100	57200	57315.67	67.99	-27972	-358654	61200	59200	57800	55800	54400	58500	55100	15012	17100	5000	43470	100	1	287240880	163727	4.91	0.42	12	0.40	11613.00	135138.00	69300	20240827	-17.75	40800	20240118	39.71	69300	-17.75	20240827	40800	39.71	20240118	69300	-17.75	20240827	40800	39.71	20240118	0.12	N	086790	5000	15012 억	195284380	N	N	1456	N	N
118	20241210	120653	55	20.00	KOSPI200		N	N	N	Y	40	Y	57200	0	3	0.00	54270145000	945706	41.78	58400	58500	57000	74300	40100	57200	57385.85	67.99	-27972	-286118	61200	59200	57800	55800	54400	58500	55100	15012	17100	5000	43470	100	1	287240880	164302	4.93	0.42	12	0.33	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	69300	-17.46	20240827	40800	40.20	20240118	69300	-17.46	20240827	40800	40.20	20240118	0.12	N	086790	5000	15012 억	195284380	N	N	1456	N	N
119	20241210	110652	55	20.00	KOSPI200		N	N	N	Y	40	Y	57100	-100	5	-0.17	44001809600	766464	33.86	58400	58500	57000	74300	40100	57200	57408.84	67.99	-27972	-257738	61200	59200	57800	55800	54400	58500	55100	15012	17100	5000	43470	100	1	287240880	164015	4.92	0.42	12	0.27	11613.00	135138.00	69300	20240827	-17.60	40800	20240118	39.95	69300	-17.60	20240827	40800	39.95	20240118	69300	-17.60	20240827	40800	39.95	20240118	0.12	N	086790	5000	15012 억	195284380	N	N	1456	N	N
120	20241210	100653	55	20.00	KOSPI200		N	N	N	Y	40	Y	57700	500	2	0.87	29042082800	505877	22.35	58400	58500	57000	74300	40100	57200	57409.38	67.99	-27972	-172854	61200	59200	57800	55800	54400	58500	55100	15012	17100	5000	43470	100	1	287240880	165738	4.97	0.43	12	0.18	11613.00	135138.00	69300	20240827	-16.74	40800	20240118	41.42	69300	-16.74	20240827	40800	41.42	20240118	69300	-16.74	20240827	40800	41.42	20240118	0.12	N	086790	5000	15012 억	195284380	N	N	1456	N	N
121	20241210	090657	55	20.00	KOSPI200		N	N	N	Y	40	Y	57400	200	2	0.35	7118354900	123272	5.45	58400	58500	57000	74300	40100	57200	57745.11	67.99	-27972	-7914	61200	59200	57800	55800	54400	58500	55100	15012	17100	5000	43470	100	1	287240880	164876	4.94	0.42	12	0.04	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	40800	40.69	20240118	0.12	N	086790	5000	15012 억	195284380	N	N	1456	N	N
122	20241209	160651	55	20.00	KOSPI200		N	N	N	Y	40	Y	57200	-3600	5	-5.92	128617008500	2233648	101.87	59200	59800	56400	79000	42600	60800	57581.80	68.13	-38556	-360092	63133	61966	60833	59666	58533	62550	60250	15012	18200	5000	46200	100	1	287240880	164302	4.93	0.42	12	0.78	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	69300	-17.46	20240827	40800	40.20	20240118	69300	-17.46	20240827	40800	40.20	20240118	0.12	N	086790	5000	15012 억	195692083	N	N	1456	N	N
123	20241209	150652	55	20.00	KOSPI200		N	N	N	Y	40	Y	57400	-3400	5	-5.59	119187769400	2068941	94.36	59200	59800	56400	79000	42600	60800	57608.07	68.13	-38556	-349474	63133	61966	60833	59666	58533	62550	60250	15012	18200	5000	46200	100	1	287240880	164876	4.94	0.42	12	0.72	11613.00	135138.00	69300	20240827	-17.17	40800	20240118	40.69	69300	-17.17	20240827	40800	40.69	20240118	69300	-17.17	20240827	40800	40.69	20240118	0.12	N	086790	5000	15012 억	195692083	N	N	2431	N	N
124	20241209	140652	55	20.00	KOSPI200		N	N	N	Y	40	Y	56900	-3900	5	-6.41	102207401400	1772858	80.86	59200	59800	56400	79000	42600	60800	57651.17	68.13	-38556	-322496	63133	61966	60833	59666	58533	62550	60250	15012	18200	5000	46200	100	1	287240880	163440	4.90	0.42	12	0.62	11613.00	135138.00	69300	20240827	-17.89	40800	20240118	39.46	69300	-17.89	20240827	40800	39.46	20240118	69300	-17.89	20240827	40800	39.46	20240118	0.12	N	086790	5000	15012 억	195692083	N	N	2431	N	N
125	20241209	130654	55	20.00	KOSPI200		N	N	N	Y	40	Y	56800	-4000	5	-6.58	82938368000	1433578	65.38	59200	59800	56700	79000	42600	60800	57854.06	68.13	-38556	-242919	63133	61966	60833	59666	58533	62550	60250	15012	18200	5000	46200	100	1	287240880	163153	4.89	0.42	12	0.50	11613.00	135138.00	69300	20240827	-18.04	40800	20240118	39.22	69300	-18.04	20240827	40800	39.22	20240118	69300	-18.04	20240827	40800	39.22	20240118	0.12	N	086790	5000	15012 억	195692083	N	N	2431	N	N
126	20241209	120650	55	20.00	KOSPI200		N	N	N	Y	40	Y	57600	-3200	5	-5.26	69231057300	1193902	54.45	59200	59800	56900	79000	42600	60800	57987.17	68.13	-38556	-164659	63133	61966	60833	59666	58533	62550	60250	15012	18200	5000	46200	100	1	287240880	165451	4.96	0.43	12	0.42	11613.00	135138.00	69300	20240827	-16.88	40800	20240118	41.18	69300	-16.88	20240827	40800	41.18	20240118	69300	-16.88	20240827	40800	41.18	20240118	0.12	N	086790	5000	15012 억	195692083	N	N	2431	N	N
127	20241209	110652	55	20.00	KOSPI200		N	N	N	Y	40	Y	57200	-3600	5	-5.92	57353990600	987164	45.02	59200	59800	56900	79000	42600	60800	58099.70	68.13	-38556	-172372	63133	61966	60833	59666	58533	62550	60250	15012	18200	5000	46200	100	1	287240880	164302	4.93	0.42	12	0.34	11613.00	135138.00	69300	20240827	-17.46	40800	20240118	40.20	69300	-17.46	20240827	40800	40.20	20240118	69300	-17.46	20240827	40800	40.20	20240118	0.12	N	086790	5000	15012 억	195692083	N	N	2431	N	N
128	20241209	100650	55	20.00	KOSPI200		N	N	N	Y	40	Y	57800	-3000	5	-4.93	33405946900	568334	25.92	59200	59800	57600	79000	42600	60800	58778.65	68.13	-38556	-106520	63133	61966	60833	59666	58533	62550	60250	15012	18200	5000	46200	100	1	287240880	166025	4.98	0.43	12	0.20	11613.00	135138.00	69300	20240827	-16.59	40800	20240118	41.67	69300	-16.59	20240827	40800	41.67	20240118	69300	-16.59	20240827	40800	41.67	20240118	0.12	N	086790	5000	15012 억	195692083	N	N	2431	N	N
129	20241209	090647	55	20.00	KOSPI200		N	N	N	Y	40	Y	59300	-1500	5	-2.47	6005066000	101293	4.62	59200	59800	59100	79000	42600	60800	59283.82	68.13	-38556	-1245	63133	61966	60833	59666	58533	62550	60250	15012	18200	5000	46200	100	1	287240880	170334	5.11	0.44	12	0.04	11613.00	135138.00	69300	20240827	-14.43	40800	20240118	45.34	69300	-14.43	20240827	40800	45.34	20240118	69300	-14.43	20240827	40800	45.34	20240118	0.12	N	086790	5000	15012 억	195692083	N	N	2431	N	N
130	20241206	160645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60800	1200	2	2.01	128999055100	2120709	88.50	59800	62000	59700	77400	41800	59600	60828.53	68.06	0	-24708	62666	61132	59866	58332	57066	60500	57700	15012	17800	5000	45290	100	1	287240880	174642	5.24	0.45	12	0.74	11613.00	135138.00	69300	20240827	-12.27	40800	20240118	49.02	69300	-12.27	20240827	40800	49.02	20240118	69300	-12.27	20240827	40800	49.02	20240118	0.09	N	086790	5000	15012 억	195487684	N	N	2431	N	N
131	20241206	150649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60900	1300	2	2.18	115660807300	1901660	79.36	59800	62000	59700	77400	41800	59600	60821.26	68.06	0	-19073	62666	61132	59866	58332	57066	60500	57700	15012	17800	5000	45290	100	1	287240880	174930	5.24	0.45	12	0.66	11613.00	135138.00	69300	20240827	-12.12	40800	20240118	49.26	69300	-12.12	20240827	40800	49.26	20240118	69300	-12.12	20240827	40800	49.26	20240118	0.09	N	086790	5000	15012 억	195487684	N	N	2495	N	N
132	20241206	140647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60800	1200	2	2.01	101305891100	1665452	69.50	59800	62000	59700	77400	41800	59600	60828.19	68.06	0	-5025	62666	61132	59866	58332	57066	60500	57700	15012	17800	5000	45290	100	1	287240880	174642	5.24	0.45	12	0.58	11613.00	135138.00	69300	20240827	-12.27	40800	20240118	49.02	69300	-12.27	20240827	40800	49.02	20240118	69300	-12.27	20240827	40800	49.02	20240118	0.09	N	086790	5000	15012 억	195487684	N	N	2495	N	N
133	20241206	130647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60500	900	2	1.51	85227364100	1400509	58.45	59800	62000	59700	77400	41800	59600	60854.96	68.06	0	14259	62666	61132	59866	58332	57066	60500	57700	15012	17800	5000	45290	100	1	287240880	173781	5.21	0.45	12	0.49	11613.00	135138.00	69300	20240827	-12.70	40800	20240118	48.28	69300	-12.70	20240827	40800	48.28	20240118	69300	-12.70	20240827	40800	48.28	20240118	0.09	N	086790	5000	15012 억	195487684	N	N	2495	N	N
134	20241206	120643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60800	1200	2	2.01	75325916200	1237498	51.64	59800	62000	59700	77400	41800	59600	60869.98	68.06	0	31015	62666	61132	59866	58332	57066	60500	57700	15012	17800	5000	45290	100	1	287240880	174642	5.24	0.45	12	0.43	11613.00	135138.00	69300	20240827	-12.27	40800	20240118	49.02	69300	-12.27	20240827	40800	49.02	20240118	69300	-12.27	20240827	40800	49.02	20240118	0.09	N	086790	5000	15012 억	195487684	N	N	2495	N	N
135	20241206	110644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60700	1100	2	1.85	64514232400	1059952	44.23	59800	62000	59700	77400	41800	59600	60865.77	68.06	0	24743	62666	61132	59866	58332	57066	60500	57700	15012	17800	5000	45290	100	1	287240880	174355	5.23	0.45	12	0.37	11613.00	135138.00	69300	20240827	-12.41	40800	20240118	48.77	69300	-12.41	20240827	40800	48.77	20240118	69300	-12.41	20240827	40800	48.77	20240118	0.09	N	086790	5000	15012 억	195487684	N	N	2495	N	N
136	20241206	100642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61100	1500	2	2.52	46558330400	764585	31.91	59800	62000	59700	77400	41800	59600	60894.35	68.06	0	19804	62666	61132	59866	58332	57066	60500	57700	15012	17800	5000	45290	100	1	287240880	175504	5.26	0.45	12	0.27	11613.00	135138.00	69300	20240827	-11.83	40800	20240118	49.75	69300	-11.83	20240827	40800	49.75	20240118	69300	-11.83	20240827	40800	49.75	20240118	0.09	N	086790	5000	15012 억	195487684	N	N	2495	N	N
137	20241206	090646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60300	700	2	1.17	8452019200	140335	5.86	59800	60700	59700	77400	41800	59600	60229.44	68.06	0	-10488	62666	61132	59866	58332	57066	60500	57700	15012	17800	5000	45290	100	1	287240880	173206	5.19	0.45	12	0.05	11613.00	135138.00	69300	20240827	-12.99	40800	20240118	47.79	69300	-12.99	20240827	40800	47.79	20240118	69300	-12.99	20240827	40800	47.79	20240118	0.09	N	086790	5000	15012 억	195487684	N	N	2495	N	N
138	20241205	160635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59600	-2000	5	-3.25	142842200400	2393542	60.45	61200	61400	58600	80000	43200	61600	59678.01	68.01	-37800	-347725	66466	64032	62066	59632	57666	63050	58650	15012	18400	5000	46810	100	1	287240880	171196	5.13	0.44	12	0.83	11613.00	135138.00	69300	20240827	-14.00	40700	20231128	46.44	69300	-14.00	20240827	40800	46.08	20240118	69300	-14.00	20240827	40800	46.08	20240118	0.09	N	086790	5000	15012 억	195355920	N	N	2495	N	N
139	20241205	150639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59600	-2000	5	-3.25	130557093400	2187534	55.25	61200	61400	58600	80000	43200	61600	59682.10	68.01	-37800	-310649	66466	64032	62066	59632	57666	63050	58650	15012	18400	5000	46810	100	1	287240880	171196	5.13	0.44	12	0.76	11613.00	135138.00	69300	20240827	-14.00	40700	20231128	46.44	69300	-14.00	20240827	40800	46.08	20240118	69300	-14.00	20240827	40800	46.08	20240118	0.09	N	086790	5000	15012 억	195355920	N	N	308	N	N
140	20241205	140630	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59600	-2000	5	-3.25	110555889200	1852718	46.79	61200	61400	58600	80000	43200	61600	59672.01	68.01	-37800	-314002	66466	64032	62066	59632	57666	63050	58650	15012	18400	5000	46810	100	1	287240880	171196	5.13	0.44	12	0.65	11613.00	135138.00	69300	20240827	-14.00	40700	20231128	46.44	69300	-14.00	20240827	40800	46.08	20240118	69300	-14.00	20240827	40800	46.08	20240118	0.09	N	086790	5000	15012 억	195355920	N	N	308	N	N
141	20241205	130635	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59700	-1900	5	-3.08	93529999000	1567146	39.58	61200	61400	58600	80000	43200	61600	59681.44	68.01	-37800	-301758	66466	64032	62066	59632	57666	63050	58650	15012	18400	5000	46810	100	1	287240880	171483	5.14	0.44	12	0.55	11613.00	135138.00	69300	20240827	-13.85	40700	20231128	46.68	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	40800	46.32	20240118	0.09	N	086790	5000	15012 억	195355920	N	N	308	N	N
142	20241205	120636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59700	-1900	5	-3.08	75554911400	1265417	31.96	61200	61400	58600	80000	43200	61600	59707.15	68.01	-37800	-229286	66466	64032	62066	59632	57666	63050	58650	15012	18400	5000	46810	100	1	287240880	171483	5.14	0.44	12	0.44	11613.00	135138.00	69300	20240827	-13.85	40700	20231128	46.68	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	40800	46.32	20240118	0.09	N	086790	5000	15012 억	195355920	N	N	308	N	N
143	20241205	110636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59800	-1800	5	-2.92	62993728400	1055139	26.65	61200	61400	58600	80000	43200	61600	59701.38	68.01	-37800	-182291	66466	64032	62066	59632	57666	63050	58650	15012	18400	5000	46810	100	1	287240880	171770	5.15	0.44	12	0.37	11613.00	135138.00	69300	20240827	-13.71	40700	20231128	46.93	69300	-13.71	20240827	40800	46.57	20240118	69300	-13.71	20240827	40800	46.57	20240118	0.09	N	086790	5000	15012 억	195355920	N	N	308	N	N
144	20241205	100632	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60000	-1600	5	-2.60	46374465600	777666	19.64	61200	61400	58600	80000	43200	61600	59632.26	68.01	-37800	-60870	66466	64032	62066	59632	57666	63050	58650	15012	18400	5000	46810	100	1	287240880	172345	5.17	0.44	12	0.27	11613.00	135138.00	69300	20240827	-13.42	40700	20231128	47.42	69300	-13.42	20240827	40800	47.06	20240118	69300	-13.42	20240827	40800	47.06	20240118	0.09	N	086790	5000	15012 억	195355920	N	N	308	N	N
145	20241205	090636	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	59700	-1900	5	-3.08	11181191700	185693	4.69	61200	61400	59500	80000	43200	61600	60211.46	68.01	-37800	-19879	66466	64032	62066	59632	57666	63050	58650	15012	18400	5000	46810	100	1	287240880	171483	5.14	0.44	12	0.06	11613.00	135138.00	69300	20240827	-13.85	40700	20231128	46.68	69300	-13.85	20240827	40800	46.32	20240118	69300	-13.85	20240827	40800	46.32	20240118	0.09	N	086790	5000	15012 억	195355920	N	N	308	N	N
146	20241204	160624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61600	-4400	5	-6.67	241780763700	3912970	311.62	64000	64500	60100	85800	46200	66000	61789.74	68.29	0	-958666	67333	66666	65533	64866	63733	67000	65200	15012	19800	5000	50160	100	1	287240880	176940	5.30	0.46	12	1.36	11613.00	135138.00	69300	20240827	-11.11	40700	20231128	51.35	69300	-11.11	20240827	40800	50.98	20240118	69300	-11.11	20240827	40800	50.98	20240118	0.09	N	086790	5000	15012 억	196164315	N	N	308	N	N
147	20241204	150626	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61100	-4900	5	-7.42	222093754900	3593177	286.15	64000	64500	60100	85800	46200	66000	61809.86	68.29	0	-872728	67333	66666	65533	64866	63733	67000	65200	15012	19800	5000	50160	100	1	287240880	175504	5.26	0.45	12	1.25	11613.00	135138.00	69300	20240827	-11.83	40700	20231128	50.12	69300	-11.83	20240827	40800	49.75	20240118	69300	-11.83	20240827	40800	49.75	20240118	0.09	N	086790	5000	15012 억	196164315	N	N	9082	N	N
148	20241204	140625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60500	-5500	5	-8.33	190012412800	3065360	244.12	64000	64500	60300	85800	46200	66000	61986.98	68.29	0	-793656	67333	66666	65533	64866	63733	67000	65200	15012	19800	5000	50160	100	1	287240880	173781	5.21	0.45	12	1.07	11613.00	135138.00	69300	20240827	-12.70	40700	20231128	48.65	69300	-12.70	20240827	40800	48.28	20240118	69300	-12.70	20240827	40800	48.28	20240118	0.09	N	086790	5000	15012 억	196164315	N	N	9082	N	N
149	20241204	130622	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61000	-5000	5	-7.58	156934403600	2520147	200.70	64000	64500	60700	85800	46200	66000	62271.92	68.29	0	-658373	67333	66666	65533	64866	63733	67000	65200	15012	19800	5000	50160	100	1	287240880	175217	5.25	0.45	12	0.88	11613.00	135138.00	69300	20240827	-11.98	40700	20231128	49.88	69300	-11.98	20240827	40800	49.51	20240118	69300	-11.98	20240827	40800	49.51	20240118	0.09	N	086790	5000	15012 억	196164315	N	N	9082	N	N
150	20241204	120620	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	60900	-5100	5	-7.73	130233304300	2081994	165.81	64000	64500	60800	85800	46200	66000	62552.20	68.29	0	-463231	67333	66666	65533	64866	63733	67000	65200	15012	19800	5000	50160	100	1	287240880	174930	5.24	0.45	12	0.72	11613.00	135138.00	69300	20240827	-12.12	40700	20231128	49.63	69300	-12.12	20240827	40800	49.26	20240118	69300	-12.12	20240827	40800	49.26	20240118	0.09	N	086790	5000	15012 억	196164315	N	N	9082	N	N
151	20241204	110612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	61900	-4100	5	-6.21	101387878500	1611977	128.38	64000	64500	61500	85800	46200	66000	62896.60	68.29	0	-295933	67333	66666	65533	64866	63733	67000	65200	15012	19800	5000	50160	100	1	287240880	177802	5.33	0.46	12	0.56	11613.00	135138.00	69300	20240827	-10.68	40700	20231128	52.09	69300	-10.68	20240827	40800	51.72	20240118	69300	-10.68	20240827	40800	51.72	20240118	0.09	N	086790	5000	15012 억	196164315	N	N	9082	N	N
152	20241204	100617	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	62300	-3700	5	-5.61	81481690400	1290931	102.81	64000	64500	61500	85800	46200	66000	63118.55	68.29	0	-162354	67333	66666	65533	64866	63733	67000	65200	15012	19800	5000	50160	100	1	287240880	178951	5.36	0.46	12	0.45	11613.00	135138.00	69300	20240827	-10.10	40700	20231128	53.07	69300	-10.10	20240827	40800	52.70	20240118	69300	-10.10	20240827	40800	52.70	20240118	0.09	N	086790	5000	15012 억	196164315	N	N	9082	N	N
153	20241204	090625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63400	-2600	5	-3.94	23932210000	374205	29.80	64000	64500	63300	85800	46200	66000	63954.81	68.29	0	-32741	67333	66666	65533	64866	63733	67000	65200	15012	19800	5000	50160	100	1	287240880	182111	5.46	0.47	12	0.13	11613.00	135138.00	69300	20240827	-8.51	40700	20231128	55.77	69300	-8.51	20240827	40800	55.39	20240118	69300	-8.51	20240827	40800	55.39	20240118	0.09	N	086790	5000	15012 억	196164315	N	N	9082	N	N
154	20241203	160650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	66000	2300	2	3.61	81500503200	1240360	141.69	64900	66200	64400	82800	44600	63700	65706.54	68.17	0	54807	65300	64500	63600	62800	61900	64900	63200	15012	19100	5000	48410	100	1	287240880	189579	5.68	0.49	12	0.43	11613.00	135138.00	69300	20240827	-4.76	40700	20231128	62.16	69300	-4.76	20240827	40800	61.76	20240118	69300	-4.76	20240827	40800	61.76	20240118	0.10	N	086790	5000	15012 억	195819862	N	N	9015	N	N
155	20241203	150717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	65800	2100	2	3.30	73477608300	1118744	127.80	64900	66200	64400	82800	44600	63700	65678.66	68.17	0	51369	65300	64500	63600	62800	61900	64900	63200	15012	19100	5000	48410	100	1	287240880	189004	5.67	0.49	12	0.39	11613.00	135138.00	69300	20240827	-5.05	40700	20231128	61.67	69300	-5.05	20240827	40800	61.27	20240118	69300	-5.05	20240827	40800	61.27	20240118	0.10	N	086790	5000	15012 억	195819862	N	N	745	N	N
156	20241203	140702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	65900	2200	2	3.45	65704088600	1000955	114.34	64900	66200	64400	82800	44600	63700	65641.40	68.17	0	64051	65300	64500	63600	62800	61900	64900	63200	15012	19100	5000	48410	100	1	287240880	189292	5.67	0.49	12	0.35	11613.00	135138.00	69300	20240827	-4.91	40700	20231128	61.92	69300	-4.91	20240827	40800	61.52	20240118	69300	-4.91	20240827	40800	61.52	20240118	0.10	N	086790	5000	15012 억	195819862	N	N	745	N	N
157	20241203	130703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	66100	2400	2	3.77	59713126000	910167	103.97	64900	66200	64400	82800	44600	63700	65606.78	68.17	0	62446	65300	64500	63600	62800	61900	64900	63200	15012	19100	5000	48410	100	1	287240880	189866	5.69	0.49	12	0.32	11613.00	135138.00	69300	20240827	-4.62	40700	20231128	62.41	69300	-4.62	20240827	40800	62.01	20240118	69300	-4.62	20240827	40800	62.01	20240118	0.10	N	086790	5000	15012 억	195819862	N	N	745	N	N
158	20241203	120715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	65800	2100	2	3.30	49436280000	754390	86.18	64900	66000	64400	82800	44600	63700	65531.46	68.17	0	37866	65300	64500	63600	62800	61900	64900	63200	15012	19100	5000	48410	100	1	287240880	189004	5.67	0.49	12	0.26	11613.00	135138.00	69300	20240827	-5.05	40700	20231128	61.67	69300	-5.05	20240827	40800	61.27	20240118	69300	-5.05	20240827	40800	61.27	20240118	0.10	N	086790	5000	15012 억	195819862	N	N	745	N	N
159	20241203	110657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	65300	1600	2	2.51	41711944100	636689	72.73	64900	66000	64400	82800	44600	63700	65513.85	68.17	0	30529	65300	64500	63600	62800	61900	64900	63200	15012	19100	5000	48410	100	1	287240880	187568	5.62	0.48	12	0.22	11613.00	135138.00	69300	20240827	-5.77	40700	20231128	60.44	69300	-5.77	20240827	40800	60.05	20240118	69300	-5.77	20240827	40800	60.05	20240118	0.10	N	086790	5000	15012 억	195819862	N	N	745	N	N
160	20241203	100646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	65300	1600	2	2.51	31895719200	486602	55.59	64900	66000	64400	82800	44600	63700	65547.86	68.17	0	36890	65300	64500	63600	62800	61900	64900	63200	15012	19100	5000	48410	100	1	287240880	187568	5.62	0.48	12	0.17	11613.00	135138.00	69300	20240827	-5.77	40700	20231128	60.44	69300	-5.77	20240827	40800	60.05	20240118	69300	-5.77	20240827	40800	60.05	20240118	0.10	N	086790	5000	15012 억	195819862	N	N	745	N	N
161	20241203	090642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	65700	2000	2	3.14	10063715100	153875	17.58	64900	66000	64400	82800	44600	63700	65401.90	68.17	0	47352	65300	64500	63600	62800	61900	64900	63200	15012	19100	5000	48410	100	1	287240880	188717	5.66	0.49	12	0.05	11613.00	135138.00	69300	20240827	-5.19	40700	20231128	61.43	69300	-5.19	20240827	40800	61.03	20240118	69300	-5.19	20240827	40800	61.03	20240118	0.10	N	086790	5000	15012 억	195819862	N	N	745	N	N
162	20241202	160628	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63700	1300	2	2.08	53486002500	838337	69.04	63300	64400	62700	81100	43700	62400	63800.17	68.17	0	-180736	64066	63232	62766	61932	61466	63000	61700	15012	18700	5000	47420	100	1	287240880	182972	5.49	0.47	12	0.29	11613.00	135138.00	69300	20240827	-8.08	40700	20231128	56.51	69300	-8.08	20240827	40800	56.13	20240118	69300	-8.08	20240827	40800	56.13	20240118	0.11	N	086790	5000	15012 억	195824151	N	N	745	N	N
163	20241202	150721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64000	1600	2	2.56	44768709900	701613	57.78	63300	64400	62700	81100	43700	62400	63808.27	68.17	0	-140428	64066	63232	62766	61932	61466	63000	61700	15012	18700	5000	47420	100	1	287240880	183834	5.51	0.47	12	0.24	11613.00	135138.00	69300	20240827	-7.65	40700	20231128	57.25	69300	-7.65	20240827	40800	56.86	20240118	69300	-7.65	20240827	40800	56.86	20240118	0.11	N	086790	5000	15012 억	195824151	N	N	185	N	N
164	20241202	140655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63800	1400	2	2.24	34857203900	546958	45.04	63300	64400	62700	81100	43700	62400	63729.21	68.17	0	-77906	64066	63232	62766	61932	61466	63000	61700	15012	18700	5000	47420	100	1	287240880	183260	5.49	0.47	12	0.19	11613.00	135138.00	69300	20240827	-7.94	40700	20231128	56.76	69300	-7.94	20240827	40800	56.37	20240118	69300	-7.94	20240827	40800	56.37	20240118	0.11	N	086790	5000	15012 억	195824151	N	N	185	N	N
165	20241202	130644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63700	1300	2	2.08	28982356900	454705	37.45	63300	64400	62700	81100	43700	62400	63738.81	68.17	0	-41337	64066	63232	62766	61932	61466	63000	61700	15012	18700	5000	47420	100	1	287240880	182972	5.49	0.47	12	0.16	11613.00	135138.00	69300	20240827	-8.08	40700	20231128	56.51	69300	-8.08	20240827	40800	56.13	20240118	69300	-8.08	20240827	40800	56.13	20240118	0.11	N	086790	5000	15012 억	195824151	N	N	185	N	N
166	20241202	120658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64000	1600	2	2.56	25343140400	397759	32.76	63300	64400	62700	81100	43700	62400	63714.81	68.17	0	-12729	64066	63232	62766	61932	61466	63000	61700	15012	18700	5000	47420	100	1	287240880	183834	5.51	0.47	12	0.14	11613.00	135138.00	69300	20240827	-7.65	40700	20231128	57.25	69300	-7.65	20240827	40800	56.86	20240118	69300	-7.65	20240827	40800	56.86	20240118	0.11	N	086790	5000	15012 억	195824151	N	N	185	N	N
167	20241202	110623	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	64000	1600	2	2.56	19519924600	306992	25.28	63300	64000	62700	81100	43700	62400	63584.47	68.17	0	-13578	64066	63232	62766	61932	61466	63000	61700	15012	18700	5000	47420	100	1	287240880	183834	5.51	0.47	12	0.11	11613.00	135138.00	69300	20240827	-7.65	40700	20231128	57.25	69300	-7.65	20240827	40800	56.86	20240118	69300	-7.65	20240827	40800	56.86	20240118	0.11	N	086790	5000	15012 억	195824151	N	N	185	N	N
168	20241202	100626	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63600	1200	2	1.92	10961299700	172825	14.23	63300	63800	62700	81100	43700	62400	63424.27	68.17	0	-11381	64066	63232	62766	61932	61466	63000	61700	15012	18700	5000	47420	100	1	287240880	182685	5.48	0.47	12	0.06	11613.00	135138.00	69300	20240827	-8.23	40700	20231128	56.27	69300	-8.23	20240827	40800	55.88	20240118	69300	-8.23	20240827	40800	55.88	20240118	0.11	N	086790	5000	15012 억	195824151	N	N	185	N	N
169	20241202	090624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	63100	700	2	1.12	2874371300	45515	3.75	63300	63300	62700	81100	43700	62400	63152.18	68.17	0	-5894	64066	63232	62766	61932	61466	63000	61700	15012	18700	5000	47420	100	1	287240880	181249	5.43	0.47	12	0.02	11613.00	135138.00	69300	20240827	-8.95	40700	20231128	55.04	69300	-8.95	20240827	40800	54.66	20240118	69300	-8.95	20240827	40800	54.66	20240118	0.11	N	086790	5000	15012 억	195824151	N	N	185	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History