KissMeData/000240/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2502935370	147331	101.59	17400	17400	16760	22600	12200	17420	16989.05	9.38	-17202	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.16	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
3	20241231	150105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2502935370	147331	101.59	17400	17400	16760	22600	12200	17420	16989.05	9.38	-17202	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.16	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
4	20241231	140105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2502935370	147331	101.59	17400	17400	16760	22600	12200	17420	16989.05	9.38	-17202	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.16	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
5	20241231	130105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2502935370	147331	101.59	17400	17400	16760	22600	12200	17420	16989.05	9.38	-17202	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.16	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
6	20241231	120104	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2502935370	147331	101.59	17400	17400	16760	22600	12200	17420	16989.05	9.38	-17202	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.16	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
7	20241231	110104	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2502935370	147331	101.59	17400	17400	16760	22600	12200	17420	16989.05	9.38	-17202	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.16	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
8	20241231	100104	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2502935370	147331	101.59	17400	17400	16760	22600	12200	17420	16989.05	9.38	-17202	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.16	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
9	20241231	090105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2502935370	147331	101.59	17400	17400	16760	22600	12200	17420	16989.05	9.38	-17202	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.16	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8909049	N	N	7255	N	N
10	20241230	160104	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	2495580910	146895	101.29	17400	17400	16760	22600	12200	17420	16989.05	9.40	0	-21717	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.15	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8926251	N	N	7255	N	N
11	20241230	150105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16910	-510	5	-2.93	2274586860	133831	92.28	17400	17400	16760	22600	12200	17420	16995.95	9.40	0	-19285	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16054	8.58	0.40	12	0.14	1972.00	42345.00	21900	20241217	-22.79	14570	20240807	16.06	21900	-22.79	20241217	14570	16.06	20240807	21900	-22.79	20241217	14570	16.06	20240807	0.20	N	000240	500	474 억	8926251	N	N	400	N	N
12	20241230	140105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16830	-590	5	-3.39	2051551860	120608	83.16	17400	17400	16760	22600	12200	17420	17010.07	9.40	0	-17885	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	15978	8.53	0.40	12	0.13	1972.00	42345.00	21900	20241217	-23.15	14570	20240807	15.51	21900	-23.15	20241217	14570	15.51	20240807	21900	-23.15	20241217	14570	15.51	20240807	0.20	N	000240	500	474 억	8926251	N	N	400	N	N
13	20241230	130104	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16830	-590	5	-3.39	1818748440	106758	73.61	17400	17400	16760	22600	12200	17420	17036.17	9.40	0	-13593	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	15978	8.53	0.40	12	0.11	1972.00	42345.00	21900	20241217	-23.15	14570	20240807	15.51	21900	-23.15	20241217	14570	15.51	20240807	21900	-23.15	20241217	14570	15.51	20240807	0.20	N	000240	500	474 억	8926251	N	N	400	N	N
14	20241230	120105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16850	-570	5	-3.27	1677700950	98384	67.84	17400	17400	16760	22600	12200	17420	17052.56	9.40	0	-9490	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	15997	8.54	0.40	12	0.10	1972.00	42345.00	21900	20241217	-23.06	14570	20240807	15.65	21900	-23.06	20241217	14570	15.65	20240807	21900	-23.06	20241217	14570	15.65	20240807	0.20	N	000240	500	474 억	8926251	N	N	400	N	N
15	20241230	110104	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16920	-500	5	-2.87	1172994960	68423	47.18	17400	17400	16920	22600	12200	17420	17143.27	9.40	0	-6569	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16063	8.58	0.40	12	0.07	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	21900	-22.74	20241217	14570	16.13	20240807	21900	-22.74	20241217	14570	16.13	20240807	0.20	N	000240	500	474 억	8926251	N	N	400	N	N
16	20241230	100105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	17160	-260	5	-1.49	503436000	29227	20.15	17400	17400	17130	22600	12200	17420	17225.00	9.40	0	-10658	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16291	8.70	0.41	12	0.03	1972.00	42345.00	21900	20241217	-21.64	14570	20240807	17.78	21900	-21.64	20241217	14570	17.78	20240807	21900	-21.64	20241217	14570	17.78	20240807	0.20	N	000240	500	474 억	8926251	N	N	400	N	N
17	20241230	090105	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	17360	-60	5	-0.34	26070540	1501	1.03	17400	17400	17260	22600	12200	17420	17368.64	9.40	0	-766	18220	17820	17430	17030	16640	17625	16835	475	5180	500	12540	10	1	94935240	16481	8.80	0.41	12	0.00	1972.00	42345.00	21900	20241217	-20.73	14570	20240807	19.15	21900	-20.73	20241217	14570	19.15	20240807	21900	-20.73	20241217	14570	19.15	20240807	0.20	N	000240	500	474 억	8926251	N	N	400	N	N
18	20241227	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17420	-300	5	-1.69	2538232430	144879	178.51	17510	17830	17040	23000	12410	17720	17519.71	9.37	0	27569	18113	17916	17703	17506	17293	17810	17400	475	5280	500	12750	10	1	94935240	16538	8.83	0.41	12	0.15	1972.00	42345.00	21900	20241217	-20.46	14570	20240807	19.56	21900	-20.46	20241217	14570	19.56	20240807	21900	-20.46	20241217	14570	19.56	20240807	0.20	N	000240	500	474 억	8895919	N	N	400	N	N
19	20241227	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17390	-330	5	-1.86	2404787870	137210	169.06	17510	17830	17040	23000	12410	17720	17526.33	9.37	0	25041	18113	17916	17703	17506	17293	17810	17400	475	5280	500	12750	10	1	94935240	16509	8.82	0.41	12	0.14	1972.00	42345.00	21900	20241217	-20.59	14570	20240807	19.35	21900	-20.59	20241217	14570	19.35	20240807	21900	-20.59	20241217	14570	19.35	20240807	0.20	N	000240	500	474 억	8895919	N	N	538	N	N
20	20241227	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17500	-220	5	-1.24	1474790590	83502	102.89	17510	17830	17370	23000	12410	17720	17661.74	9.37	0	13812	18113	17916	17703	17506	17293	17810	17400	475	5280	500	12750	10	1	94935240	16614	8.87	0.41	12	0.09	1972.00	42345.00	21900	20241217	-20.09	14570	20240807	20.11	21900	-20.09	20241217	14570	20.11	20240807	21900	-20.09	20241217	14570	20.11	20240807	0.20	N	000240	500	474 억	8895919	N	N	538	N	N
21	20241227	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17610	-110	5	-0.62	1321690110	74789	92.15	17510	17830	17370	23000	12410	17720	17672.25	9.37	0	14207	18113	17916	17703	17506	17293	17810	17400	475	5280	500	12750	10	1	94935240	16718	8.93	0.42	12	0.08	1972.00	42345.00	21900	20241217	-19.59	14570	20240807	20.86	21900	-19.59	20241217	14570	20.86	20240807	21900	-19.59	20241217	14570	20.86	20240807	0.20	N	000240	500	474 억	8895919	N	N	538	N	N
22	20241227	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17680	-40	5	-0.23	1083529200	61278	75.50	17510	17830	17370	23000	12410	17720	17682.19	9.37	0	12694	18113	17916	17703	17506	17293	17810	17400	475	5280	500	12750	10	1	94935240	16785	8.97	0.42	12	0.06	1972.00	42345.00	21900	20241217	-19.27	14570	20240807	21.35	21900	-19.27	20241217	14570	21.35	20240807	21900	-19.27	20241217	14570	21.35	20240807	0.20	N	000240	500	474 억	8895919	N	N	538	N	N
23	20241227	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17740	20	2	0.11	586395370	33191	40.90	17510	17830	17370	23000	12410	17720	17667.30	9.37	0	8212	18113	17916	17703	17506	17293	17810	17400	475	5280	500	12750	10	1	94935240	16842	9.00	0.42	12	0.03	1972.00	42345.00	21900	20241217	-19.00	14570	20240807	21.76	21900	-19.00	20241217	14570	21.76	20240807	21900	-19.00	20241217	14570	21.76	20240807	0.20	N	000240	500	474 억	8895919	N	N	538	N	N
24	20241227	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17770	50	2	0.28	408308060	23168	28.55	17510	17830	17370	23000	12410	17720	17623.79	9.37	0	6365	18113	17916	17703	17506	17293	17810	17400	475	5280	500	12750	10	1	94935240	16870	9.01	0.42	12	0.02	1972.00	42345.00	21900	20241217	-18.86	14570	20240807	21.96	21900	-18.86	20241217	14570	21.96	20240807	21900	-18.86	20241217	14570	21.96	20240807	0.20	N	000240	500	474 억	8895919	N	N	538	N	N
25	20241227	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17550	-170	5	-0.96	17425290	995	1.23	17510	17550	17510	23000	12410	17720	17512.85	9.37	0	-226	18113	17916	17703	17506	17293	17810	17400	475	5280	500	12750	10	1	94935240	16661	8.90	0.41	12	0.00	1972.00	42345.00	21900	20241217	-19.86	14570	20240807	20.45	21900	-19.86	20241217	14570	20.45	20240807	21900	-19.86	20241217	14570	20.45	20240807	0.20	N	000240	500	474 억	8895919	N	N	538	N	N
26	20241226	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17720	-120	5	-0.67	1421259690	80735	67.70	17850	17900	17490	23150	12490	17840	17603.96	9.36	0	-17905	18553	18196	17943	17586	17333	18070	17460	475	5310	500	12840	10	1	94935240	16823	8.99	0.42	12	0.09	1972.00	42345.00	21900	20241217	-19.09	14570	20240807	21.62	21900	-19.09	20241217	14570	21.62	20240807	21900	-19.09	20241217	14570	21.62	20240807	0.19	N	000240	500	474 억	8887882	N	N	538	N	N
27	20241226	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17650	-190	5	-1.07	1272435320	72330	60.65	17850	17900	17490	23150	12490	17840	17592.08	9.36	0	-19781	18553	18196	17943	17586	17333	18070	17460	475	5310	500	12840	10	1	94935240	16756	8.95	0.42	12	0.08	1972.00	42345.00	21900	20241217	-19.41	14570	20240807	21.14	21900	-19.41	20241217	14570	21.14	20240807	21900	-19.41	20241217	14570	21.14	20240807	0.19	N	000240	500	474 억	8887882	N	N	1651	N	N
28	20241226	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17660	-180	5	-1.01	1189640530	67642	56.72	17850	17900	17490	23150	12490	17840	17587.31	9.36	0	-20245	18553	18196	17943	17586	17333	18070	17460	475	5310	500	12840	10	1	94935240	16766	8.96	0.42	12	0.07	1972.00	42345.00	21900	20241217	-19.36	14570	20240807	21.21	21900	-19.36	20241217	14570	21.21	20240807	21900	-19.36	20241217	14570	21.21	20240807	0.19	N	000240	500	474 억	8887882	N	N	1651	N	N
29	20241226	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17530	-310	5	-1.74	1025875180	58360	48.94	17850	17900	17490	23150	12490	17840	17578.40	9.36	0	-23168	18553	18196	17943	17586	17333	18070	17460	475	5310	500	12840	10	1	94935240	16642	8.89	0.41	12	0.06	1972.00	42345.00	21900	20241217	-19.95	14570	20240807	20.32	21900	-19.95	20241217	14570	20.32	20240807	21900	-19.95	20241217	14570	20.32	20240807	0.19	N	000240	500	474 억	8887882	N	N	1651	N	N
30	20241226	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17510	-330	5	-1.85	838012660	47644	39.95	17850	17900	17490	23150	12490	17840	17589.05	9.36	0	-19872	18553	18196	17943	17586	17333	18070	17460	475	5310	500	12840	10	1	94935240	16623	8.88	0.41	12	0.05	1972.00	42345.00	21900	20241217	-20.05	14570	20240807	20.18	21900	-20.05	20241217	14570	20.18	20240807	21900	-20.05	20241217	14570	20.18	20240807	0.19	N	000240	500	474 억	8887882	N	N	1651	N	N
31	20241226	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17540	-300	5	-1.68	664686880	37760	31.66	17850	17900	17490	23150	12490	17840	17602.94	9.36	0	-15260	18553	18196	17943	17586	17333	18070	17460	475	5310	500	12840	10	1	94935240	16652	8.89	0.41	12	0.04	1972.00	42345.00	21900	20241217	-19.91	14570	20240807	20.38	21900	-19.91	20241217	14570	20.38	20240807	21900	-19.91	20241217	14570	20.38	20240807	0.19	N	000240	500	474 억	8887882	N	N	1651	N	N
32	20241226	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17580	-260	5	-1.46	464999970	26430	22.16	17850	17900	17490	23150	12490	17840	17593.64	9.36	0	-13397	18553	18196	17943	17586	17333	18070	17460	475	5310	500	12840	10	1	94935240	16690	8.91	0.42	12	0.03	1972.00	42345.00	21900	20241217	-19.73	14570	20240807	20.66	21900	-19.73	20241217	14570	20.66	20240807	21900	-19.73	20241217	14570	20.66	20240807	0.19	N	000240	500	474 억	8887882	N	N	1651	N	N
33	20241226	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17900	60	2	0.34	15947930	894	0.75	17850	17900	17800	23150	12490	17840	17838.85	9.36	0	-706	18553	18196	17943	17586	17333	18070	17460	475	5310	500	12840	10	1	94935240	16993	9.08	0.42	12	0.00	1972.00	42345.00	21900	20241217	-18.26	14570	20240807	22.86	21900	-18.26	20241217	14570	22.86	20240807	21900	-18.26	20241217	14570	22.86	20240807	0.19	N	000240	500	474 억	8887882	N	N	1651	N	N
34	20241224	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17840	-380	5	-2.09	2128632470	119192	89.08	18260	18300	17690	23650	12760	18220	17858.02	9.41	0	-25653	18686	18452	17986	17752	17286	18570	17870	475	5430	500	13110	10	1	94935240	16936	9.05	0.42	12	0.13	1972.00	42345.00	21900	20241217	-18.54	14570	20240807	22.44	21900	-18.54	20241217	14570	22.44	20240807	21900	-18.54	20241217	14570	22.44	20240807	0.18	N	000240	500	474 억	8933330	N	N	1648	N	N
35	20241224	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17830	-390	5	-2.14	2002557470	112109	83.79	18260	18300	17690	23650	12760	18220	17861.70	9.41	0	-25015	18686	18452	17986	17752	17286	18570	17870	475	5430	500	13110	10	1	94935240	16927	9.04	0.42	12	0.12	1972.00	42345.00	21900	20241217	-18.58	14570	20240807	22.37	21900	-18.58	20241217	14570	22.37	20240807	21900	-18.58	20241217	14570	22.37	20240807	0.18	N	000240	500	474 억	8933330	N	N	57	N	N
36	20241224	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17820	-400	5	-2.20	1598443920	89405	66.82	18260	18300	17690	23650	12760	18220	17877.62	9.41	0	-14719	18686	18452	17986	17752	17286	18570	17870	475	5430	500	13110	10	1	94935240	16917	9.04	0.42	12	0.09	1972.00	42345.00	21900	20241217	-18.63	14570	20240807	22.31	21900	-18.63	20241217	14570	22.31	20240807	21900	-18.63	20241217	14570	22.31	20240807	0.18	N	000240	500	474 억	8933330	N	N	57	N	N
37	20241224	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17780	-440	5	-2.41	1449903160	81061	60.58	18260	18300	17690	23650	12760	18220	17885.42	9.41	0	-14819	18686	18452	17986	17752	17286	18570	17870	475	5430	500	13110	10	1	94935240	16879	9.02	0.42	12	0.09	1972.00	42345.00	21900	20241217	-18.81	14570	20240807	22.03	21900	-18.81	20241217	14570	22.03	20240807	21900	-18.81	20241217	14570	22.03	20240807	0.18	N	000240	500	474 억	8933330	N	N	57	N	N
38	20241224	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17720	-500	5	-2.74	1266129030	70697	52.84	18260	18300	17690	23650	12760	18220	17908.00	9.41	0	-15273	18686	18452	17986	17752	17286	18570	17870	475	5430	500	13110	10	1	94935240	16823	8.99	0.42	12	0.07	1972.00	42345.00	21900	20241217	-19.09	14570	20240807	21.62	21900	-19.09	20241217	14570	21.62	20240807	21900	-19.09	20241217	14570	21.62	20240807	0.18	N	000240	500	474 억	8933330	N	N	57	N	N
39	20241224	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17900	-320	5	-1.76	801476100	44532	33.28	18260	18300	17830	23650	12760	18220	17996.36	9.41	0	-13012	18686	18452	17986	17752	17286	18570	17870	475	5430	500	13110	10	1	94935240	16993	9.08	0.42	12	0.05	1972.00	42345.00	21900	20241217	-18.26	14570	20240807	22.86	21900	-18.26	20241217	14570	22.86	20240807	21900	-18.26	20241217	14570	22.86	20240807	0.18	N	000240	500	474 억	8933330	N	N	57	N	N
40	20241224	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17860	-360	5	-1.98	677776730	37619	28.12	18260	18300	17830	23650	12760	18220	18015.35	9.41	0	-11848	18686	18452	17986	17752	17286	18570	17870	475	5430	500	13110	10	1	94935240	16955	9.06	0.42	12	0.04	1972.00	42345.00	21900	20241217	-18.45	14570	20240807	22.58	21900	-18.45	20241217	14570	22.58	20240807	21900	-18.45	20241217	14570	22.58	20240807	0.18	N	000240	500	474 억	8933330	N	N	57	N	N
41	20241224	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18140	-80	5	-0.44	119515310	6562	4.90	18260	18300	18060	23650	12760	18220	18212.94	9.41	0	-3572	18686	18452	17986	17752	17286	18570	17870	475	5430	500	13110	10	1	94935240	17221	9.20	0.43	12	0.01	1972.00	42345.00	21900	20241217	-17.17	14570	20240807	24.50	21900	-17.17	20241217	14570	24.50	20240807	21900	-17.17	20241217	14570	24.50	20240807	0.18	N	000240	500	474 억	8933330	N	N	57	N	N
42	20241223	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18220	540	2	3.05	2369730380	132362	100.48	17710	18220	17520	22950	12380	17680	17902.99	9.40	-2204	20253	18486	18082	17786	17382	17086	17935	17235	475	5270	500	12720	10	1	94935240	17297	9.24	0.43	12	0.14	1972.00	42345.00	22200	20231214	-17.93	14570	20240807	25.05	21900	-16.80	20241217	14570	25.05	20240807	21900	-16.80	20241217	14570	25.05	20240807	0.14	N	000240	500	474 억	8923358	N	N	57	N	N
43	20241223	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18170	490	2	2.77	2038156010	114135	86.64	17710	18180	17520	22950	12380	17680	17857.42	9.40	-2204	18781	18486	18082	17786	17382	17086	17935	17235	475	5270	500	12720	10	1	94935240	17250	9.21	0.43	12	0.12	1972.00	42345.00	22200	20231214	-18.15	14570	20240807	24.71	21900	-17.03	20241217	14570	24.71	20240807	21900	-17.03	20241217	14570	24.71	20240807	0.14	N	000240	500	474 억	8923358	N	N	253	N	N
44	20241223	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18100	420	2	2.38	1768549600	99280	75.36	17710	18130	17520	22950	12380	17680	17813.76	9.40	-2204	16369	18486	18082	17786	17382	17086	17935	17235	475	5270	500	12720	10	1	94935240	17183	9.18	0.43	12	0.10	1972.00	42345.00	22200	20231214	-18.47	14570	20240807	24.23	21900	-17.35	20241217	14570	24.23	20240807	21900	-17.35	20241217	14570	24.23	20240807	0.14	N	000240	500	474 억	8923358	N	N	253	N	N
45	20241223	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17890	210	2	1.19	1469839190	82703	62.78	17710	17950	17520	22950	12380	17680	17772.51	9.40	-2204	8939	18486	18082	17786	17382	17086	17935	17235	475	5270	500	12720	10	1	94935240	16984	9.07	0.42	12	0.09	1972.00	42345.00	22200	20231214	-19.41	14570	20240807	22.79	21900	-18.31	20241217	14570	22.79	20240807	21900	-18.31	20241217	14570	22.79	20240807	0.14	N	000240	500	474 억	8923358	N	N	253	N	N
46	20241223	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17880	200	2	1.13	1258257620	70868	53.80	17710	17940	17520	22950	12380	17680	17754.95	9.40	-2204	6364	18486	18082	17786	17382	17086	17935	17235	475	5270	500	12720	10	1	94935240	16974	9.07	0.42	12	0.07	1972.00	42345.00	22200	20231214	-19.46	14570	20240807	22.72	21900	-18.36	20241217	14570	22.72	20240807	21900	-18.36	20241217	14570	22.72	20240807	0.14	N	000240	500	474 억	8923358	N	N	253	N	N
47	20241223	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17880	200	2	1.13	1058628920	59667	45.29	17710	17940	17520	22950	12380	17680	17742.29	9.40	-2204	4775	18486	18082	17786	17382	17086	17935	17235	475	5270	500	12720	10	1	94935240	16974	9.07	0.42	12	0.06	1972.00	42345.00	22200	20231214	-19.46	14570	20240807	22.72	21900	-18.36	20241217	14570	22.72	20240807	21900	-18.36	20241217	14570	22.72	20240807	0.14	N	000240	500	474 억	8923358	N	N	253	N	N
48	20241223	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17640	-40	5	-0.23	625195400	35221	26.74	17710	17940	17520	22950	12380	17680	17750.65	9.40	-2204	-94	18486	18082	17786	17382	17086	17935	17235	475	5270	500	12720	10	1	94935240	16747	8.95	0.42	12	0.04	1972.00	42345.00	22200	20231214	-20.54	14570	20240807	21.07	21900	-19.45	20241217	14570	21.07	20240807	21900	-19.45	20241217	14570	21.07	20240807	0.14	N	000240	500	474 억	8923358	N	N	253	N	N
49	20241223	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17740	60	2	0.34	31631340	1786	1.36	17710	17740	17710	22950	12380	17680	17710.80	9.40	-2204	32	18486	18082	17786	17382	17086	17935	17235	475	5270	500	12720	10	1	94935240	16842	9.00	0.42	12	0.00	1972.00	42345.00	22200	20231214	-20.09	14570	20240807	21.76	21900	-19.00	20241217	14570	21.76	20240807	21900	-19.00	20241217	14570	21.76	20240807	0.14	N	000240	500	474 억	8923358	N	N	253	N	N
50	20241220	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17680	-350	5	-1.94	2300513920	130235	56.88	18030	18190	17490	23400	12630	18030	17664.26	9.40	0	-16269	19303	18666	18313	17676	17323	18490	17500	475	5370	500	12980	10	1	94935240	16785	8.97	0.42	12	0.14	1972.00	42345.00	22500	20231213	-21.42	14570	20240807	21.35	21900	-19.27	20241217	14570	21.35	20240807	21900	-19.27	20241217	14570	21.35	20240807	0.16	N	000240	500	474 억	8925836	N	N	253	N	N
51	20241220	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17670	-360	5	-2.00	2030410490	114956	50.20	18030	18190	17490	23400	12630	18030	17662.50	9.40	0	-15469	19303	18666	18313	17676	17323	18490	17500	475	5370	500	12980	10	1	94935240	16775	8.96	0.42	12	0.12	1972.00	42345.00	22500	20231213	-21.47	14570	20240807	21.28	21900	-19.32	20241217	14570	21.28	20240807	21900	-19.32	20241217	14570	21.28	20240807	0.16	N	000240	500	474 억	8925836	N	N	265	N	N
52	20241220	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17630	-400	5	-2.22	1855842910	105064	45.88	18030	18190	17490	23400	12630	18030	17663.93	9.40	0	-14044	19303	18666	18313	17676	17323	18490	17500	475	5370	500	12980	10	1	94935240	16737	8.94	0.42	12	0.11	1972.00	42345.00	22500	20231213	-21.64	14570	20240807	21.00	21900	-19.50	20241217	14570	21.00	20240807	21900	-19.50	20241217	14570	21.00	20240807	0.16	N	000240	500	474 억	8925836	N	N	265	N	N
53	20241220	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17530	-500	5	-2.77	1642745850	92944	40.59	18030	18190	17490	23400	12630	18030	17674.58	9.40	0	-11949	19303	18666	18313	17676	17323	18490	17500	475	5370	500	12980	10	1	94935240	16642	8.89	0.41	12	0.10	1972.00	42345.00	22500	20231213	-22.09	14570	20240807	20.32	21900	-19.95	20241217	14570	20.32	20240807	21900	-19.95	20241217	14570	20.32	20240807	0.16	N	000240	500	474 억	8925836	N	N	265	N	N
54	20241220	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17520	-510	5	-2.83	1424200800	80465	35.14	18030	18190	17510	23400	12630	18030	17699.63	9.40	0	-8554	19303	18666	18313	17676	17323	18490	17500	475	5370	500	12980	10	1	94935240	16633	8.88	0.41	12	0.08	1972.00	42345.00	22500	20231213	-22.13	14570	20240807	20.25	21900	-20.00	20241217	14570	20.25	20240807	21900	-20.00	20241217	14570	20.25	20240807	0.16	N	000240	500	474 억	8925836	N	N	265	N	N
55	20241220	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17550	-480	5	-2.66	1157915050	65283	28.51	18030	18190	17540	23400	12630	18030	17736.85	9.40	0	-6230	19303	18666	18313	17676	17323	18490	17500	475	5370	500	12980	10	1	94935240	16661	8.90	0.41	12	0.07	1972.00	42345.00	22500	20231213	-22.00	14570	20240807	20.45	21900	-19.86	20241217	14570	20.45	20240807	21900	-19.86	20241217	14570	20.45	20240807	0.16	N	000240	500	474 억	8925836	N	N	265	N	N
56	20241220	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17730	-300	5	-1.66	706847120	39679	17.33	18030	18190	17630	23400	12630	18030	17814.14	9.40	0	-4115	19303	18666	18313	17676	17323	18490	17500	475	5370	500	12980	10	1	94935240	16832	8.99	0.42	12	0.04	1972.00	42345.00	22500	20231213	-21.20	14570	20240807	21.69	21900	-19.04	20241217	14570	21.69	20240807	21900	-19.04	20241217	14570	21.69	20240807	0.16	N	000240	500	474 억	8925836	N	N	265	N	N
57	20241220	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18070	40	2	0.22	47602110	2640	1.15	18030	18070	18020	23400	12630	18030	18031.10	9.40	0	-699	19303	18666	18313	17676	17323	18490	17500	475	5370	500	12980	10	1	94935240	17155	9.16	0.43	12	0.00	1972.00	42345.00	22500	20231213	-19.69	14570	20240807	24.02	21900	-17.49	20241217	14570	24.02	20240807	21900	-17.49	20241217	14570	24.02	20240807	0.16	N	000240	500	474 억	8925836	N	N	265	N	N
58	20241219	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18030	-1070	5	-5.60	4114367920	225150	63.84	18830	18950	17960	24800	13370	19100	18274.12	9.41	0	-22463	20586	19842	19236	18492	17886	19540	18190	475	5700	500	13750	10	1	94935240	17117	9.14	0.43	12	0.24	1972.00	42345.00	22500	20231213	-19.87	14570	20240807	23.75	21900	-17.67	20241217	14570	23.75	20240807	21900	-17.67	20241217	14570	23.75	20240807	0.10	N	000240	500	474 억	8928687	N	N	265	N	N
59	20241219	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18060	-1040	5	-5.45	3696978260	201990	57.27	18830	18950	18010	24800	13370	19100	18302.77	9.41	0	-19268	20586	19842	19236	18492	17886	19540	18190	475	5700	500	13750	10	1	94935240	17145	9.16	0.43	12	0.21	1972.00	42345.00	22500	20231213	-19.73	14570	20240807	23.95	21900	-17.53	20241217	14570	23.95	20240807	21900	-17.53	20241217	14570	23.95	20240807	0.10	N	000240	500	474 억	8928687	N	N	9144	N	N
60	20241219	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18060	-1040	5	-5.45	3198039470	174354	49.44	18830	18950	18050	24800	13370	19100	18342.21	9.41	0	-15695	20586	19842	19236	18492	17886	19540	18190	475	5700	500	13750	10	1	94935240	17145	9.16	0.43	12	0.18	1972.00	42345.00	22500	20231213	-19.73	14570	20240807	23.95	21900	-17.53	20241217	14570	23.95	20240807	21900	-17.53	20241217	14570	23.95	20240807	0.10	N	000240	500	474 억	8928687	N	N	9144	N	N
61	20241219	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18160	-940	5	-4.92	2904353560	158138	44.84	18830	18950	18070	24800	13370	19100	18365.93	9.41	0	-13352	20586	19842	19236	18492	17886	19540	18190	475	5700	500	13750	10	1	94935240	17240	9.21	0.43	12	0.17	1972.00	42345.00	22500	20231213	-19.29	14570	20240807	24.64	21900	-17.08	20241217	14570	24.64	20240807	21900	-17.08	20241217	14570	24.64	20240807	0.10	N	000240	500	474 억	8928687	N	N	9144	N	N
62	20241219	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18120	-980	5	-5.13	2644772470	143814	40.78	18830	18950	18090	24800	13370	19100	18390.21	9.41	0	-11510	20586	19842	19236	18492	17886	19540	18190	475	5700	500	13750	10	1	94935240	17202	9.19	0.43	12	0.15	1972.00	42345.00	22500	20231213	-19.47	14570	20240807	24.37	21900	-17.26	20241217	14570	24.37	20240807	21900	-17.26	20241217	14570	24.37	20240807	0.10	N	000240	500	474 억	8928687	N	N	9144	N	N
63	20241219	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18330	-770	5	-4.03	2218297990	120370	34.13	18830	18950	18140	24800	13370	19100	18428.98	9.41	0	-2101	20586	19842	19236	18492	17886	19540	18190	475	5700	500	13750	10	1	94935240	17402	9.30	0.43	12	0.13	1972.00	42345.00	22500	20231213	-18.53	14570	20240807	25.81	21900	-16.30	20241217	14570	25.81	20240807	21900	-16.30	20241217	14570	25.81	20240807	0.10	N	000240	500	474 억	8928687	N	N	9144	N	N
64	20241219	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18360	-740	5	-3.87	1392277510	75096	21.29	18830	18950	18340	24800	13370	19100	18539.95	9.41	0	-8267	20586	19842	19236	18492	17886	19540	18190	475	5700	500	13750	10	1	94935240	17430	9.31	0.43	12	0.08	1972.00	42345.00	22500	20231213	-18.40	14570	20240807	26.01	21900	-16.16	20241217	14570	26.01	20240807	21900	-16.16	20241217	14570	26.01	20240807	0.10	N	000240	500	474 억	8928687	N	N	9144	N	N
65	20241219	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18770	-330	5	-1.73	50580190	2688	0.76	18830	18870	18770	24800	13370	19100	18816.72	9.41	0	-127	20586	19842	19236	18492	17886	19540	18190	475	5700	500	13750	10	1	94935240	17819	9.52	0.44	12	0.00	1972.00	42345.00	22500	20231213	-16.58	14570	20240807	28.83	21900	-14.29	20241217	14570	28.83	20240807	21900	-14.29	20241217	14570	28.83	20240807	0.10	N	000240	500	474 억	8928687	N	N	9144	N	N
66	20241218	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19100	-890	5	-4.45	6674074200	350498	19.39	19740	19980	18630	25950	14000	19990	19041.38	9.43	0	28456	24343	22166	19723	17546	15103	23255	18635	475	5960	500	14390	10	1	94935240	18133	9.69	0.45	12	0.37	1972.00	42345.00	22800	20231211	-16.23	14570	20240807	31.09	21900	-12.79	20241217	14570	31.09	20240807	21900	-12.79	20241217	14570	31.09	20240807	0.10	N	000240	500	474 억	8950197	N	N	9144	N	N
67	20241218	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19000	-990	5	-4.95	6110705660	320947	17.76	19740	19980	18630	25950	14000	19990	19039.41	9.43	0	28548	24343	22166	19723	17546	15103	23255	18635	475	5960	500	14390	10	1	94935240	18038	9.63	0.45	12	0.34	1972.00	42345.00	22800	20231211	-16.67	14570	20240807	30.40	21900	-13.24	20241217	14570	30.40	20240807	21900	-13.24	20241217	14570	30.40	20240807	0.10	N	000240	500	474 억	8950197	N	N	514	N	N
68	20241218	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19040	-950	5	-4.75	5576660270	292850	16.20	19740	19980	18630	25950	14000	19990	19042.51	9.43	0	27490	24343	22166	19723	17546	15103	23255	18635	475	5960	500	14390	10	1	94935240	18076	9.66	0.45	12	0.31	1972.00	42345.00	22800	20231211	-16.49	14570	20240807	30.68	21900	-13.06	20241217	14570	30.68	20240807	21900	-13.06	20241217	14570	30.68	20240807	0.10	N	000240	500	474 억	8950197	N	N	514	N	N
69	20241218	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18920	-1070	5	-5.35	4895280690	256878	14.21	19740	19980	18630	25950	14000	19990	19056.59	9.43	0	18411	24343	22166	19723	17546	15103	23255	18635	475	5960	500	14390	10	1	94935240	17962	9.59	0.45	12	0.27	1972.00	42345.00	22800	20231211	-17.02	14570	20240807	29.86	21900	-13.61	20241217	14570	29.86	20240807	21900	-13.61	20241217	14570	29.86	20240807	0.10	N	000240	500	474 억	8950197	N	N	514	N	N
70	20241218	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18900	-1090	5	-5.45	4502894150	236131	13.06	19740	19980	18630	25950	14000	19990	19069.22	9.43	0	16480	24343	22166	19723	17546	15103	23255	18635	475	5960	500	14390	10	1	94935240	17943	9.58	0.45	12	0.25	1972.00	42345.00	22800	20231211	-17.11	14570	20240807	29.72	21900	-13.70	20241217	14570	29.72	20240807	21900	-13.70	20241217	14570	29.72	20240807	0.10	N	000240	500	474 억	8950197	N	N	514	N	N
71	20241218	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18700	-1290	5	-6.45	3803560350	198970	11.01	19740	19980	18630	25950	14000	19990	19115.96	9.43	0	11438	24343	22166	19723	17546	15103	23255	18635	475	5960	500	14390	10	1	94935240	17753	9.48	0.44	12	0.21	1972.00	42345.00	22800	20231211	-17.98	14570	20240807	28.35	21900	-14.61	20241217	14570	28.35	20240807	21900	-14.61	20241217	14570	28.35	20240807	0.10	N	000240	500	474 억	8950197	N	N	514	N	N
72	20241218	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19000	-990	5	-4.95	2161091050	111425	6.16	19740	19980	18900	25950	14000	19990	19394.68	9.43	0	6111	24343	22166	19723	17546	15103	23255	18635	475	5960	500	14390	10	1	94935240	18038	9.63	0.45	12	0.12	1972.00	42345.00	22800	20231211	-16.67	14570	20240807	30.40	21900	-13.24	20241217	14570	30.40	20240807	21900	-13.24	20241217	14570	30.40	20240807	0.10	N	000240	500	474 억	8950197	N	N	514	N	N
73	20241218	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19730	-260	5	-1.30	218767730	11078	0.61	19740	19800	19690	25950	14000	19990	19746.49	9.43	0	760	24343	22166	19723	17546	15103	23255	18635	475	5960	500	14390	10	1	94935240	18731	10.01	0.47	12	0.01	1972.00	42345.00	22800	20231211	-13.46	14570	20240807	35.42	21900	-9.91	20241217	14570	35.42	20240807	21900	-9.91	20241217	14570	35.42	20240807	0.10	N	000240	500	474 억	8950197	N	N	514	N	N
74	20241217	160104	55	30.00	KOSPI200	신고가		N	N	N	Y	40	N	19990	2430	2	13.84	36083899570	1786969	1723.18	17500	21900	17280	22800	12300	17560	20193.01	9.41	0	455301	18040	17800	17450	17210	16860	17920	17330	475	5240	500	12640	10	1	94935240	18978	10.14	0.47	12	1.88	1972.00	42345.00	22800	20231211	-12.32	14570	20240807	37.20	21900	-8.72	20241217	14570	37.20	20240807	21900	-8.72	20241217	14570	37.20	20240807	0.12	N	000240	500	474 억	8935465	N	N	514	N	N
75	20241217	150104	55	30.00	KOSPI200	신고가		N	N	N	Y	40	N	20150	2590	2	14.75	34306197580	1698724	1638.08	17500	21900	17280	22800	12300	17560	20195.27	9.41	0	423046	18040	17800	17450	17210	16860	17920	17330	475	5240	500	12640	50	1	94935240	19129	10.22	0.48	12	1.79	1972.00	42345.00	22800	20231211	-11.62	14570	20240807	38.30	21900	-7.99	20241217	14570	38.30	20240807	21900	-7.99	20241217	14570	38.30	20240807	0.12	N	000240	500	474 억	8935465	N	N	1594	N	N
76	20241217	140105	55	30.00	KOSPI200	신고가		N	N	N	Y	40	N	20500	2940	2	16.74	29324241900	1452940	1401.07	17500	21900	17280	22800	12300	17560	20182.69	9.41	0	343851	18040	17800	17450	17210	16860	17920	17330	475	5240	500	12640	50	1	94935240	19462	10.40	0.48	12	1.53	1972.00	42345.00	22800	20231211	-10.09	14570	20240807	40.70	21900	-6.39	20241217	14570	40.70	20240807	21900	-6.39	20241217	14570	40.70	20240807	0.12	N	000240	500	474 억	8935465	N	N	1594	N	N
77	20241217	130104	55	30.00	KOSPI200	신고가		N	N	N	Y	40	N	21200	3640	2	20.73	22541062950	1127595	1087.34	17500	21900	17280	22800	12300	17560	19990.39	9.41	0	279353	18040	17800	17450	17210	16860	17920	17330	475	5240	500	12640	50	1	94935240	20126	10.75	0.50	12	1.19	1972.00	42345.00	22800	20231211	-7.02	14570	20240807	45.50	21900	-3.20	20241217	14570	45.50	20240807	21900	-3.20	20241217	14570	45.50	20240807	0.12	N	000240	500	474 억	8935465	N	N	1594	N	N
78	20241217	120105	55	30.00	KOSPI200			N	N	N	Y	40	N	19960	2400	2	13.67	12735697220	664098	640.39	17500	20300	17280	22800	12300	17560	19177.44	9.41	0	258569	18040	17800	17450	17210	16860	17920	17330	475	5240	500	12640	10	1	94935240	18949	10.12	0.47	12	0.70	1972.00	42345.00	22800	20231211	-12.46	14570	20240807	36.99	20300	-1.67	20241217	14570	36.99	20240807	20600	-3.11	20231218	14570	36.99	20240807	0.12	N	000240	500	474 억	8935465	N	N	1594	N	N
79	20241217	110105	55	30.00	KOSPI200			N	N	N	Y	40	N	19370	1810	2	10.31	6792256680	363490	350.51	17500	19400	17280	22800	12300	17560	18686.23	9.41	0	187653	18040	17800	17450	17210	16860	17920	17330	475	5240	500	12640	10	1	94935240	18389	9.82	0.46	12	0.38	1972.00	42345.00	22800	20231211	-15.04	14570	20240807	32.94	19460	-0.46	20240208	14570	32.94	20240807	20600	-5.97	20231218	14570	32.94	20240807	0.12	N	000240	500	474 억	8935465	N	N	1594	N	N
80	20241217	100105	55	30.00	KOSPI200			N	N	N	Y	40	N	17470	-90	5	-0.51	158809220	9127	8.80	17500	17540	17280	22800	12300	17560	17399.94	9.41	0	204	18040	17800	17450	17210	16860	17920	17330	475	5240	500	12640	10	1	94935240	16585	8.86	0.41	12	0.01	1972.00	42345.00	22800	20231211	-23.38	14570	20240807	19.90	19460	-10.23	20240208	14570	19.90	20240807	20600	-15.19	20231218	14570	19.90	20240807	0.12	N	000240	500	474 억	8935465	N	N	1594	N	N
81	20241217	090104	55	30.00	KOSPI200			N	N	N	Y	40	N	17450	-110	5	-0.63	10482550	599	0.58	17500	17530	17450	22800	12300	17560	17500.08	9.41	0	-161	18040	17800	17450	17210	16860	17920	17330	475	5240	500	12640	10	1	94935240	16566	8.85	0.41	12	0.00	1972.00	42345.00	22800	20231211	-23.46	14570	20240807	19.77	19460	-10.33	20240208	14570	19.77	20240807	20600	-15.29	20231218	14570	19.77	20240807	0.12	N	000240	500	474 억	8935465	N	N	1594	N	N
82	20241216	160104	55	30.00	KOSPI200			N	N	N	Y	40	N	17560	-100	5	-0.57	1809896290	103690	40.21	17550	17690	17100	22950	12370	17660	17454.85	9.44	0	10778	18586	18122	17316	16852	16046	18355	17085	475	5290	500	12710	10	1	94935240	16671	8.90	0.41	12	0.11	1972.00	42345.00	23750	20231207	-26.06	14570	20240807	20.52	19460	-9.76	20240208	14570	20.52	20240807	20600	-14.76	20231218	14570	20.52	20240807	0.12	N	000240	500	474 억	8963856	N	N	1594	N	N
83	20241216	150104	55	30.00	KOSPI200			N	N	N	Y	40	N	17410	-250	5	-1.42	1633513100	93616	36.31	17550	17690	17100	22950	12370	17660	17449.08	9.44	0	10907	18586	18122	17316	16852	16046	18355	17085	475	5290	500	12710	10	1	94935240	16528	8.83	0.41	12	0.10	1972.00	42345.00	23750	20231207	-26.69	14570	20240807	19.49	19460	-10.53	20240208	14570	19.49	20240807	20600	-15.49	20231218	14570	19.49	20240807	0.12	N	000240	500	474 억	8963856	N	N	550	N	N
84	20241216	140104	55	30.00	KOSPI200			N	N	N	Y	40	N	17490	-170	5	-0.96	1449571220	83079	32.22	17550	17690	17100	22950	12370	17660	17448.11	9.44	0	10919	18586	18122	17316	16852	16046	18355	17085	475	5290	500	12710	10	1	94935240	16604	8.87	0.41	12	0.09	1972.00	42345.00	23750	20231207	-26.36	14570	20240807	20.04	19460	-10.12	20240208	14570	20.04	20240807	20600	-15.10	20231218	14570	20.04	20240807	0.12	N	000240	500	474 억	8963856	N	N	550	N	N
85	20241216	130104	55	30.00	KOSPI200			N	N	N	Y	40	N	17590	-70	5	-0.40	1232169710	70692	27.42	17550	17690	17100	22950	12370	17660	17430.12	9.44	0	10448	18586	18122	17316	16852	16046	18355	17085	475	5290	500	12710	10	1	94935240	16699	8.92	0.42	12	0.07	1972.00	42345.00	23750	20231207	-25.94	14570	20240807	20.73	19460	-9.61	20240208	14570	20.73	20240807	20600	-14.61	20231218	14570	20.73	20240807	0.12	N	000240	500	474 억	8963856	N	N	550	N	N
86	20241216	120105	55	30.00	KOSPI200			N	N	N	Y	40	N	17620	-40	5	-0.23	997571770	57363	22.25	17550	17690	17100	22950	12370	17660	17390.51	9.44	0	9165	18586	18122	17316	16852	16046	18355	17085	475	5290	500	12710	10	1	94935240	16728	8.94	0.42	12	0.06	1972.00	42345.00	23750	20231207	-25.81	14570	20240807	20.93	19460	-9.46	20240208	14570	20.93	20240807	20600	-14.47	20231218	14570	20.93	20240807	0.12	N	000240	500	474 억	8963856	N	N	550	N	N
87	20241216	110104	55	30.00	KOSPI200			N	N	N	Y	40	N	17600	-60	5	-0.34	726354160	41964	16.27	17550	17690	17100	22950	12370	17660	17308.98	9.44	0	2152	18586	18122	17316	16852	16046	18355	17085	475	5290	500	12710	10	1	94935240	16709	8.92	0.42	12	0.04	1972.00	42345.00	23750	20231207	-25.89	14570	20240807	20.80	19460	-9.56	20240208	14570	20.80	20240807	20600	-14.56	20231218	14570	20.80	20240807	0.12	N	000240	500	474 억	8963856	N	N	550	N	N
88	20241216	100104	55	30.00	KOSPI200			N	N	N	Y	40	N	17110	-550	5	-3.11	335114370	19368	7.51	17550	17690	17100	22950	12370	17660	17302.48	9.44	0	-5663	18586	18122	17316	16852	16046	18355	17085	475	5290	500	12710	10	1	94935240	16243	8.68	0.40	12	0.02	1972.00	42345.00	23750	20231207	-27.96	14570	20240807	17.43	19460	-12.08	20240208	14570	17.43	20240807	20600	-16.94	20231218	14570	17.43	20240807	0.12	N	000240	500	474 억	8963856	N	N	550	N	N
89	20241216	090105	55	30.00	KOSPI200			N	N	N	Y	40	N	17600	-60	5	-0.34	13977270	795	0.31	17550	17640	17550	22950	12370	17660	17581.47	9.44	0	-28	18586	18122	17316	16852	16046	18355	17085	475	5290	500	12710	10	1	94935240	16709	8.92	0.42	12	0.00	1972.00	42345.00	23750	20231207	-25.89	14570	20240807	20.80	19460	-9.56	20240208	14570	20.80	20240807	20600	-14.56	20231218	14570	20.80	20240807	0.12	N	000240	500	474 억	8963856	N	N	550	N	N
90	20241213	160104	55	30.00	KOSPI200			N	N	N	Y	40	N	17660	1150	2	6.97	4500287270	257747	170.12	16510	17780	16510	21450	11560	16510	17460.02	9.39	0	146978	16730	16620	16530	16420	16330	16575	16375	475	4940	500	11880	10	1	94935240	16766	8.96	0.42	12	0.27	1972.00	42345.00	23750	20231207	-25.64	14570	20240807	21.21	19460	-9.25	20240208	14570	21.21	20240807	22500	-21.51	20231213	14570	21.21	20240807	0.12	N	000240	500	474 억	8914690	N	N	485	N	N
91	20241213	150104	55	30.00	KOSPI200			N	N	N	Y	40	N	17640	1130	2	6.84	3924161660	225115	148.58	16510	17780	16510	21450	11560	16510	17431.81	9.39	0	130642	16730	16620	16530	16420	16330	16575	16375	475	4940	500	11880	10	1	94935240	16747	8.95	0.42	12	0.24	1972.00	42345.00	23750	20231207	-25.73	14570	20240807	21.07	19460	-9.35	20240208	14570	21.07	20240807	22500	-21.60	20231213	14570	21.07	20240807	0.12	N	000240	500	474 억	8914690	N	N	351	N	N
92	20241213	140104	55	30.00	KOSPI200			N	N	N	Y	40	N	17640	1130	2	6.84	3371167810	193756	127.89	16510	17780	16510	21450	11560	16510	17399.04	9.39	0	121972	16730	16620	16530	16420	16330	16575	16375	475	4940	500	11880	10	1	94935240	16747	8.95	0.42	12	0.20	1972.00	42345.00	23750	20231207	-25.73	14570	20240807	21.07	19460	-9.35	20240208	14570	21.07	20240807	22500	-21.60	20231213	14570	21.07	20240807	0.12	N	000240	500	474 억	8914690	N	N	351	N	N
93	20241213	130104	55	30.00	KOSPI200			N	N	N	Y	40	N	17740	1230	2	7.45	2860342910	164772	108.76	16510	17780	16510	21450	11560	16510	17359.40	9.39	0	111833	16730	16620	16530	16420	16330	16575	16375	475	4940	500	11880	10	1	94935240	16842	9.00	0.42	12	0.17	1972.00	42345.00	23750	20231207	-25.31	14570	20240807	21.76	19460	-8.84	20240208	14570	21.76	20240807	22500	-21.16	20231213	14570	21.76	20240807	0.12	N	000240	500	474 억	8914690	N	N	351	N	N
94	20241213	120104	55	30.00	KOSPI200			N	N	N	Y	40	N	17560	1050	2	6.36	2276204270	131718	86.94	16510	17580	16510	21450	11560	16510	17280.89	9.39	0	88603	16730	16620	16530	16420	16330	16575	16375	475	4940	500	11880	10	1	94935240	16671	8.90	0.41	12	0.14	1972.00	42345.00	23750	20231207	-26.06	14570	20240807	20.52	19460	-9.76	20240208	14570	20.52	20240807	22500	-21.96	20231213	14570	20.52	20240807	0.12	N	000240	500	474 억	8914690	N	N	351	N	N
95	20241213	110104	55	30.00	KOSPI200			N	N	N	Y	40	N	17500	990	2	6.00	1586750610	92352	60.96	16510	17540	16510	21450	11560	16510	17181.55	9.39	0	63041	16730	16620	16530	16420	16330	16575	16375	475	4940	500	11880	10	1	94935240	16614	8.87	0.41	12	0.10	1972.00	42345.00	23750	20231207	-26.32	14570	20240807	20.11	19460	-10.07	20240208	14570	20.11	20240807	22500	-22.22	20231213	14570	20.11	20240807	0.12	N	000240	500	474 억	8914690	N	N	351	N	N
96	20241213	100104	55	30.00	KOSPI200			N	N	N	Y	40	N	17330	820	2	4.97	756401960	44452	29.34	16510	17330	16510	21450	11560	16510	17016.15	9.39	0	33894	16730	16620	16530	16420	16330	16575	16375	475	4940	500	11880	10	1	94935240	16452	8.79	0.41	12	0.05	1972.00	42345.00	23750	20231207	-27.03	14570	20240807	18.94	19460	-10.95	20240208	14570	18.94	20240807	22500	-22.98	20231213	14570	18.94	20240807	0.12	N	000240	500	474 억	8914690	N	N	351	N	N
97	20241213	090104	55	30.00	KOSPI200			N	N	N	Y	40	N	16520	10	2	0.06	6076060	368	0.24	16510	16530	16510	21450	11560	16510	16511.03	9.39	0	-273	16730	16620	16530	16420	16330	16575	16375	475	4940	500	11880	10	1	94935240	15683	8.38	0.39	12	0.00	1972.00	42345.00	23750	20231207	-30.44	14570	20240807	13.38	19460	-15.11	20240208	14570	13.38	20240807	22500	-26.58	20231213	14570	13.38	20240807	0.12	N	000240	500	474 억	8914690	N	N	351	N	N
98	20241212	160104	55	30.00	KOSPI200			N	N	N	Y	40	N	16510	-20	5	-0.12	2506005700	151469	293.04	16580	16640	16440	21450	11580	16530	16544.73	9.44	0	-40980	16910	16720	16370	16180	15830	16815	16275	475	4920	500	11900	10	1	94935240	15674	8.37	0.39	12	0.16	1972.00	42345.00	23750	20231207	-30.48	14570	20240807	13.32	19460	-15.16	20240208	14570	13.32	20240807	22500	-26.62	20231213	14570	13.32	20240807	0.12	N	000240	500	474 억	8962585	N	N	351	N	N
99	20241212	150104	55	30.00	KOSPI200			N	N	N	Y	40	N	16560	30	2	0.18	1342683900	81042	156.79	16580	16640	16440	21450	11580	16530	16567.75	9.44	0	-38098	16910	16720	16370	16180	15830	16815	16275	475	4920	500	11900	10	1	94935240	15721	8.40	0.39	12	0.09	1972.00	42345.00	23750	20231207	-30.27	14570	20240807	13.66	19460	-14.90	20240208	14570	13.66	20240807	22500	-26.40	20231213	14570	13.66	20240807	0.12	N	000240	500	474 억	8962585	N	N	166	N	N
100	20241212	140105	55	30.00	KOSPI200			N	N	N	Y	40	N	16570	40	2	0.24	1001674470	60460	116.97	16580	16640	16440	21450	11580	16530	16567.56	9.44	0	-29513	16910	16720	16370	16180	15830	16815	16275	475	4920	500	11900	10	1	94935240	15731	8.40	0.39	12	0.06	1972.00	42345.00	23750	20231207	-30.23	14570	20240807	13.73	19460	-14.85	20240208	14570	13.73	20240807	22500	-26.36	20231213	14570	13.73	20240807	0.12	N	000240	500	474 억	8962585	N	N	166	N	N
101	20241212	130105	55	30.00	KOSPI200			N	N	N	Y	40	N	16560	30	2	0.18	772529600	46626	90.21	16580	16640	16440	21450	11580	16530	16568.64	9.44	0	-19476	16910	16720	16370	16180	15830	16815	16275	475	4920	500	11900	10	1	94935240	15721	8.40	0.39	12	0.05	1972.00	42345.00	23750	20231207	-30.27	14570	20240807	13.66	19460	-14.90	20240208	14570	13.66	20240807	22500	-26.40	20231213	14570	13.66	20240807	0.12	N	000240	500	474 억	8962585	N	N	166	N	N
102	20241212	120104	55	30.00	KOSPI200			N	N	N	Y	40	N	16570	40	2	0.24	479790040	28951	56.01	16580	16640	16440	21450	11580	16530	16572.49	9.44	0	-8355	16910	16720	16370	16180	15830	16815	16275	475	4920	500	11900	10	1	94935240	15731	8.40	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.23	14570	20240807	13.73	19460	-14.85	20240208	14570	13.73	20240807	22500	-26.36	20231213	14570	13.73	20240807	0.12	N	000240	500	474 억	8962585	N	N	166	N	N
103	20241212	110104	55	30.00	KOSPI200			N	N	N	Y	40	N	16590	60	2	0.36	274869580	16585	32.09	16580	16640	16440	21450	11580	16530	16573.38	9.44	0	-688	16910	16720	16370	16180	15830	16815	16275	475	4920	500	11900	10	1	94935240	15750	8.41	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.15	14570	20240807	13.86	19460	-14.75	20240208	14570	13.86	20240807	22500	-26.27	20231213	14570	13.86	20240807	0.12	N	000240	500	474 억	8962585	N	N	166	N	N
104	20241212	100105	55	30.00	KOSPI200			N	N	N	Y	40	N	16590	60	2	0.36	144848910	8741	16.91	16580	16640	16440	21450	11580	16530	16571.21	9.44	0	-352	16910	16720	16370	16180	15830	16815	16275	475	4920	500	11900	10	1	94935240	15750	8.41	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.15	14570	20240807	13.86	19460	-14.75	20240208	14570	13.86	20240807	22500	-26.27	20231213	14570	13.86	20240807	0.12	N	000240	500	474 억	8962585	N	N	166	N	N
105	20241212	090104	55	30.00	KOSPI200			N	N	N	Y	40	N	16530	0	3	0.00	6229940	376	0.73	16580	16580	16530	21450	11580	16530	16568.99	9.44	0	-74	16910	16720	16370	16180	15830	16815	16275	475	4920	500	11900	10	1	94935240	15693	8.38	0.39	12	0.00	1972.00	42345.00	23750	20231207	-30.40	14570	20240807	13.45	19460	-15.06	20240208	14570	13.45	20240807	22500	-26.53	20231213	14570	13.45	20240807	0.12	N	000240	500	474 억	8962585	N	N	166	N	N
106	20241211	160104	55	30.00	KOSPI200			N	N	N	Y	40	N	16530	390	2	2.42	843320470	51515	71.62	16020	16560	16020	20950	11300	16140	16369.29	9.42	0	14578	16340	16240	16140	16040	15940	16190	15990	475	4810	500	11620	10	1	94935240	15693	8.38	0.39	12	0.05	1972.00	42345.00	23750	20231207	-30.40	14570	20240807	13.45	19460	-15.06	20240208	14570	13.45	20240807	22800	-27.50	20231211	14570	13.45	20240807	0.12	N	000240	500	474 억	8946211	N	N	166	N	N
107	20241211	150104	55	30.00	KOSPI200			N	N	N	Y	40	N	16440	300	2	1.86	583163320	35738	49.69	16020	16490	16020	20950	11300	16140	16317.74	9.42	0	11878	16340	16240	16140	16040	15940	16190	15990	475	4810	500	11620	10	1	94935240	15607	8.34	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.78	14570	20240807	12.83	19460	-15.52	20240208	14570	12.83	20240807	22800	-27.89	20231211	14570	12.83	20240807	0.12	N	000240	500	474 억	8946211	N	N	556	N	N
108	20241211	140104	55	30.00	KOSPI200			N	N	N	Y	40	N	16480	340	2	2.11	529548030	32478	45.15	16020	16490	16020	20950	11300	16140	16304.82	9.42	0	11421	16340	16240	16140	16040	15940	16190	15990	475	4810	500	11620	10	1	94935240	15645	8.36	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.61	14570	20240807	13.11	19460	-15.31	20240208	14570	13.11	20240807	22800	-27.72	20231211	14570	13.11	20240807	0.12	N	000240	500	474 억	8946211	N	N	556	N	N
109	20241211	130104	55	30.00	KOSPI200			N	N	N	Y	40	N	16460	320	2	1.98	436121190	26803	37.26	16020	16470	16020	20950	11300	16140	16271.36	9.42	0	7675	16340	16240	16140	16040	15940	16190	15990	475	4810	500	11620	10	1	94935240	15626	8.35	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.69	14570	20240807	12.97	19460	-15.42	20240208	14570	12.97	20240807	22800	-27.81	20231211	14570	12.97	20240807	0.12	N	000240	500	474 억	8946211	N	N	556	N	N
110	20241211	120104	55	30.00	KOSPI200			N	N	N	Y	40	N	16420	280	2	1.73	343686370	21176	29.44	16020	16420	16020	20950	11300	16140	16229.99	9.42	0	3651	16340	16240	16140	16040	15940	16190	15990	475	4810	500	11620	10	1	94935240	15588	8.33	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.86	14570	20240807	12.70	19460	-15.62	20240208	14570	12.70	20240807	22800	-27.98	20231211	14570	12.70	20240807	0.12	N	000240	500	474 억	8946211	N	N	556	N	N
111	20241211	110104	55	30.00	KOSPI200			N	N	N	Y	40	N	16320	180	2	1.12	258171880	15947	22.17	16020	16330	16020	20950	11300	16140	16189.37	9.42	0	752	16340	16240	16140	16040	15940	16190	15990	475	4810	500	11620	10	1	94935240	15493	8.28	0.39	12	0.02	1972.00	42345.00	23750	20231207	-31.28	14570	20240807	12.01	19460	-16.14	20240208	14570	12.01	20240807	22800	-28.42	20231211	14570	12.01	20240807	0.12	N	000240	500	474 억	8946211	N	N	556	N	N
112	20241211	100104	55	30.00	KOSPI200			N	N	N	Y	40	N	16260	120	2	0.74	189011320	11701	16.27	16020	16280	16020	20950	11300	16140	16153.43	9.42	0	-109	16340	16240	16140	16040	15940	16190	15990	475	4810	500	11620	10	1	94935240	15436	8.25	0.38	12	0.01	1972.00	42345.00	23750	20231207	-31.54	14570	20240807	11.60	19460	-16.44	20240208	14570	11.60	20240807	22800	-28.68	20231211	14570	11.60	20240807	0.12	N	000240	500	474 억	8946211	N	N	556	N	N
113	20241211	090105	55	30.00	KOSPI200			N	N	N	Y	40	N	16070	-70	5	-0.43	14934680	932	1.30	16020	16070	16020	20950	11300	16140	16024.33	9.42	0	-316	16340	16240	16140	16040	15940	16190	15990	475	4810	500	11620	10	1	94935240	15256	8.15	0.38	12	0.00	1972.00	42345.00	23750	20231207	-32.34	14570	20240807	10.30	19460	-17.42	20240208	14570	10.30	20240807	22800	-29.52	20231211	14570	10.30	20240807	0.12	N	000240	500	474 억	8946211	N	N	556	N	N
114	20241210	160105	55	30.00	KOSPI200			N	N	N	Y	40	N	16140	90	2	0.56	1157229240	71799	62.75	16210	16240	16040	20850	11240	16050	16117.62	9.41	0	681	16303	16176	15983	15856	15663	16240	15920	475	4800	500	11550	10	1	94935240	15323	8.18	0.38	12	0.08	1972.00	42345.00	23750	20231207	-32.04	14570	20240807	10.78	19460	-17.06	20240208	14570	10.78	20240807	22800	-29.21	20231211	14570	10.78	20240807	0.12	N	000240	500	474 억	8936692	N	N	556	N	N
115	20241210	150104	55	30.00	KOSPI200			N	N	N	Y	40	N	16180	130	2	0.81	1099696370	68234	59.63	16210	16240	16040	20850	11240	16050	16116.55	9.41	0	-232	16303	16176	15983	15856	15663	16240	15920	475	4800	500	11550	10	1	94935240	15361	8.20	0.38	12	0.07	1972.00	42345.00	23750	20231207	-31.87	14570	20240807	11.05	19460	-16.86	20240208	14570	11.05	20240807	22800	-29.04	20231211	14570	11.05	20240807	0.12	N	000240	500	474 억	8936692	N	N	674	N	N
116	20241210	140105	55	30.00	KOSPI200			N	N	N	Y	40	N	16110	60	2	0.37	974821540	60506	52.88	16210	16240	16040	20850	11240	16050	16111.15	9.41	0	9	16303	16176	15983	15856	15663	16240	15920	475	4800	500	11550	10	1	94935240	15294	8.17	0.38	12	0.06	1972.00	42345.00	23750	20231207	-32.17	14570	20240807	10.57	19460	-17.21	20240208	14570	10.57	20240807	22800	-29.34	20231211	14570	10.57	20240807	0.12	N	000240	500	474 억	8936692	N	N	674	N	N
117	20241210	130104	55	30.00	KOSPI200			N	N	N	Y	40	N	16100	50	2	0.31	765816150	47526	41.53	16210	16240	16040	20850	11240	16050	16113.63	9.41	0	-4518	16303	16176	15983	15856	15663	16240	15920	475	4800	500	11550	10	1	94935240	15285	8.16	0.38	12	0.05	1972.00	42345.00	23750	20231207	-32.21	14570	20240807	10.50	19460	-17.27	20240208	14570	10.50	20240807	22800	-29.39	20231211	14570	10.50	20240807	0.12	N	000240	500	474 억	8936692	N	N	674	N	N
118	20241210	120104	55	30.00	KOSPI200			N	N	N	Y	40	N	16110	60	2	0.37	715709750	44411	38.81	16210	16240	16040	20850	11240	16050	16115.60	9.41	0	-3727	16303	16176	15983	15856	15663	16240	15920	475	4800	500	11550	10	1	94935240	15294	8.17	0.38	12	0.05	1972.00	42345.00	23750	20231207	-32.17	14570	20240807	10.57	19460	-17.21	20240208	14570	10.57	20240807	22800	-29.34	20231211	14570	10.57	20240807	0.12	N	000240	500	474 억	8936692	N	N	674	N	N
119	20241210	110104	55	30.00	KOSPI200			N	N	N	Y	40	N	16110	60	2	0.37	515916090	32004	27.97	16210	16240	16040	20850	11240	16050	16120.36	9.41	0	5072	16303	16176	15983	15856	15663	16240	15920	475	4800	500	11550	10	1	94935240	15294	8.17	0.38	12	0.03	1972.00	42345.00	23750	20231207	-32.17	14570	20240807	10.57	19460	-17.21	20240208	14570	10.57	20240807	22800	-29.34	20231211	14570	10.57	20240807	0.12	N	000240	500	474 억	8936692	N	N	674	N	N
120	20241210	100104	55	30.00	KOSPI200			N	N	N	Y	40	N	16130	80	2	0.50	421074830	26124	22.83	16210	16240	16040	20850	11240	16050	16118.31	9.41	0	8571	16303	16176	15983	15856	15663	16240	15920	475	4800	500	11550	10	1	94935240	15313	8.18	0.38	12	0.03	1972.00	42345.00	23750	20231207	-32.08	14570	20240807	10.71	19460	-17.11	20240208	14570	10.71	20240807	22800	-29.25	20231211	14570	10.71	20240807	0.12	N	000240	500	474 억	8936692	N	N	674	N	N
121	20241210	090105	55	30.00	KOSPI200			N	N	N	Y	40	N	16230	180	2	1.12	27059660	1668	1.46	16210	16240	16210	20850	11240	16050	16222.82	9.41	0	-398	16303	16176	15983	15856	15663	16240	15920	475	4800	500	11550	10	1	94935240	15408	8.23	0.38	12	0.00	1972.00	42345.00	23750	20231207	-31.66	14570	20240807	11.39	19460	-16.60	20240208	14570	11.39	20240807	22800	-28.82	20231211	14570	11.39	20240807	0.12	N	000240	500	474 억	8936692	N	N	674	N	N
122	20241209	160104	55	30.00	KOSPI200			N	N	N	Y	40	N	16050	70	2	0.44	1825117690	114415	64.17	15980	16110	15790	20750	11190	15980	15951.72	9.40	0	1809	16960	16470	16180	15690	15400	16325	15545	475	4770	500	11500	10	1	94935240	15237	8.14	0.38	12	0.12	1972.00	42345.00	23750	20231207	-32.42	14170	20231130	13.27	19460	-17.52	20240208	14570	10.16	20240807	22800	-29.61	20231211	14570	10.16	20240807	0.12	N	000240	500	474 억	8922884	N	N	674	N	N
123	20241209	150104	55	30.00	KOSPI200			N	N	N	Y	40	N	16040	60	2	0.38	1749917290	109724	61.53	15980	16110	15790	20750	11190	15980	15948.35	9.40	0	2099	16960	16470	16180	15690	15400	16325	15545	475	4770	500	11500	10	1	94935240	15228	8.13	0.38	12	0.12	1972.00	42345.00	23750	20231207	-32.46	14170	20231130	13.20	19460	-17.57	20240208	14570	10.09	20240807	22800	-29.65	20231211	14570	10.09	20240807	0.12	N	000240	500	474 억	8922884	N	N	6	N	N
124	20241209	140104	55	30.00	KOSPI200			N	N	N	Y	40	N	16040	60	2	0.38	1340464040	84219	47.23	15980	16080	15790	20750	11190	15980	15916.41	9.40	0	15682	16960	16470	16180	15690	15400	16325	15545	475	4770	500	11500	10	1	94935240	15228	8.13	0.38	12	0.09	1972.00	42345.00	23750	20231207	-32.46	14170	20231130	13.20	19460	-17.57	20240208	14570	10.09	20240807	22800	-29.65	20231211	14570	10.09	20240807	0.12	N	000240	500	474 억	8922884	N	N	6	N	N
125	20241209	130105	55	30.00	KOSPI200			N	N	N	Y	40	N	15900	-80	5	-0.50	1170922810	73606	41.28	15980	16010	15790	20750	11190	15980	15907.98	9.40	0	12231	16960	16470	16180	15690	15400	16325	15545	475	4770	500	11500	10	1	94935240	15095	8.06	0.38	12	0.08	1972.00	42345.00	23750	20231207	-33.05	14170	20231130	12.21	19460	-18.29	20240208	14570	9.13	20240807	22800	-30.26	20231211	14570	9.13	20240807	0.12	N	000240	500	474 억	8922884	N	N	6	N	N
126	20241209	120104	55	30.00	KOSPI200			N	N	N	Y	40	N	15860	-120	5	-0.75	890164420	55889	31.34	15980	16010	15800	20750	11190	15980	15927.36	9.40	0	7757	16960	16470	16180	15690	15400	16325	15545	475	4770	500	11500	10	1	94935240	15057	8.04	0.37	12	0.06	1972.00	42345.00	23750	20231207	-33.22	14170	20231130	11.93	19460	-18.50	20240208	14570	8.85	20240807	22800	-30.44	20231211	14570	8.85	20240807	0.12	N	000240	500	474 억	8922884	N	N	6	N	N
127	20241209	110105	55	30.00	KOSPI200			N	N	N	Y	40	N	15990	10	2	0.06	633530460	39765	22.30	15980	15990	15800	20750	11190	15980	15931.86	9.40	0	6696	16960	16470	16180	15690	15400	16325	15545	475	4770	500	11500	10	1	94935240	15180	8.11	0.38	12	0.04	1972.00	42345.00	23750	20231207	-32.67	14170	20231130	12.84	19460	-17.83	20240208	14570	9.75	20240807	22800	-29.87	20231211	14570	9.75	20240807	0.12	N	000240	500	474 억	8922884	N	N	6	N	N
128	20241209	100105	55	30.00	KOSPI200			N	N	N	Y	40	N	15880	-100	5	-0.63	445795630	27982	15.69	15980	15980	15800	20750	11190	15980	15931.51	9.40	0	5531	16960	16470	16180	15690	15400	16325	15545	475	4770	500	11500	10	1	94935240	15076	8.05	0.38	12	0.03	1972.00	42345.00	23750	20231207	-33.14	14170	20231130	12.07	19460	-18.40	20240208	14570	8.99	20240807	22800	-30.35	20231211	14570	8.99	20240807	0.12	N	000240	500	474 억	8922884	N	N	6	N	N
129	20241209	090104	55	30.00	KOSPI200			N	N	N	Y	40	N	15940	-40	5	-0.25	139291460	8719	4.89	15980	15980	15870	20750	11190	15980	15975.62	9.40	0	4408	16960	16470	16180	15690	15400	16325	15545	475	4770	500	11500	10	1	94935240	15133	8.08	0.38	12	0.01	1972.00	42345.00	23750	20231207	-32.88	14170	20231130	12.49	19460	-18.09	20240208	14570	9.40	20240807	22800	-30.09	20231211	14570	9.40	20240807	0.12	N	000240	500	474 억	8922884	N	N	6	N	N
130	20241206	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15980	-690	5	-4.14	2871261780	178313	249.47	16530	16670	15890	21650	11670	16670	16102.39	9.41	0	-27081	17310	16990	16760	16440	16210	16875	16325	475	4980	500	12000	10	1	94935240	15171	8.10	0.38	12	0.19	1972.00	42345.00	23750	20231207	-32.72	14130	20231129	13.09	19460	-17.88	20240208	14570	9.68	20240807	23750	-32.72	20231207	14570	9.68	20240807	0.11	N	000240	500	474 억	8932024	N	N	6	N	N
131	20241206	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16030	-640	5	-3.84	2720033530	168860	236.24	16530	16670	15890	21650	11670	16670	16108.22	9.41	0	-26479	17310	16990	16760	16440	16210	16875	16325	475	4980	500	12000	10	1	94935240	15218	8.13	0.38	12	0.18	1972.00	42345.00	23750	20231207	-32.51	14130	20231129	13.45	19460	-17.63	20240208	14570	10.02	20240807	23750	-32.51	20231207	14570	10.02	20240807	0.11	N	000240	500	474 억	8932024	N	N	4	N	N
132	20241206	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15960	-710	5	-4.26	2437749620	151187	211.52	16530	16670	15890	21650	11670	16670	16124.07	9.41	0	-24144	17310	16990	16760	16440	16210	16875	16325	475	4980	500	12000	10	1	94935240	15152	8.09	0.38	12	0.16	1972.00	42345.00	23750	20231207	-32.80	14130	20231129	12.95	19460	-17.99	20240208	14570	9.54	20240807	23750	-32.80	20231207	14570	9.54	20240807	0.11	N	000240	500	474 억	8932024	N	N	4	N	N
133	20241206	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16000	-670	5	-4.02	2112507840	130804	183.00	16530	16670	15890	21650	11670	16670	16150.18	9.41	0	-21153	17310	16990	16760	16440	16210	16875	16325	475	4980	500	12000	10	1	94935240	15190	8.11	0.38	12	0.14	1972.00	42345.00	23750	20231207	-32.63	14130	20231129	13.23	19460	-17.78	20240208	14570	9.81	20240807	23750	-32.63	20231207	14570	9.81	20240807	0.11	N	000240	500	474 억	8932024	N	N	4	N	N
134	20241206	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16000	-670	5	-4.02	1974729090	122201	170.96	16530	16670	15890	21650	11670	16670	16159.68	9.41	0	-16304	17310	16990	16760	16440	16210	16875	16325	475	4980	500	12000	10	1	94935240	15190	8.11	0.38	12	0.13	1972.00	42345.00	23750	20231207	-32.63	14130	20231129	13.23	19460	-17.78	20240208	14570	9.81	20240807	23750	-32.63	20231207	14570	9.81	20240807	0.11	N	000240	500	474 억	8932024	N	N	4	N	N
135	20241206	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15950	-720	5	-4.32	1121200100	69017	96.56	16530	16670	15890	21650	11670	16670	16245.27	9.41	0	-26706	17310	16990	16760	16440	16210	16875	16325	475	4980	500	12000	10	1	94935240	15142	8.09	0.38	12	0.07	1972.00	42345.00	23750	20231207	-32.84	14130	20231129	12.88	19460	-18.04	20240208	14570	9.47	20240807	23750	-32.84	20231207	14570	9.47	20240807	0.11	N	000240	500	474 억	8932024	N	N	4	N	N
136	20241206	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16360	-310	5	-1.86	324672240	19705	27.57	16530	16670	16360	21650	11670	16670	16476.64	9.41	0	-9789	17310	16990	16760	16440	16210	16875	16325	475	4980	500	12000	10	1	94935240	15531	8.30	0.39	12	0.02	1972.00	42345.00	23750	20231207	-31.12	14130	20231129	15.78	19460	-15.93	20240208	14570	12.29	20240807	23750	-31.12	20231207	14570	12.29	20240807	0.11	N	000240	500	474 억	8932024	N	N	4	N	N
137	20241206	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16520	-150	5	-0.90	25968500	1571	2.20	16530	16530	16520	21650	11670	16670	16529.92	9.41	0	348	17310	16990	16760	16440	16210	16875	16325	475	4980	500	12000	10	1	94935240	15683	8.38	0.39	12	0.00	1972.00	42345.00	23750	20231207	-30.44	14130	20231129	16.91	19460	-15.11	20240208	14570	13.38	20240807	23750	-30.44	20231207	14570	13.38	20240807	0.11	N	000240	500	474 억	8932024	N	N	4	N	N
138	20241205	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16670	-280	5	-1.65	1195951150	71476	93.89	16880	17080	16530	22000	11870	16950	16732.22	9.42	0	-17879	17630	17290	17030	16690	16430	17160	16560	475	5050	500	12200	10	1	94935240	15826	8.45	0.39	12	0.08	1972.00	42345.00	23750	20231207	-29.81	14090	20231128	18.31	19460	-14.34	20240208	14570	14.41	20240807	23750	-29.81	20231207	14570	14.41	20240807	0.11	N	000240	500	474 억	8941538	N	N	4	N	N
139	20241205	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16600	-350	5	-2.06	1126393760	67299	88.41	16880	17080	16530	22000	11870	16950	16737.15	9.42	0	-16678	17630	17290	17030	16690	16430	17160	16560	475	5050	500	12200	10	1	94935240	15759	8.42	0.39	12	0.07	1972.00	42345.00	23750	20231207	-30.11	14090	20231128	17.81	19460	-14.70	20240208	14570	13.93	20240807	23750	-30.11	20231207	14570	13.93	20240807	0.11	N	000240	500	474 억	8941538	N	N	6	N	N
140	20241205	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16640	-310	5	-1.83	778885940	46364	60.91	16880	17080	16620	22000	11870	16950	16799.37	9.42	0	-16411	17630	17290	17030	16690	16430	17160	16560	475	5050	500	12200	10	1	94935240	15797	8.44	0.39	12	0.05	1972.00	42345.00	23750	20231207	-29.94	14090	20231128	18.10	19460	-14.49	20240208	14570	14.21	20240807	23750	-29.94	20231207	14570	14.21	20240807	0.11	N	000240	500	474 억	8941538	N	N	6	N	N
141	20241205	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16650	-300	5	-1.77	709952800	42227	55.47	16880	17080	16620	22000	11870	16950	16812.77	9.42	0	-15727	17630	17290	17030	16690	16430	17160	16560	475	5050	500	12200	10	1	94935240	15807	8.44	0.39	12	0.04	1972.00	42345.00	23750	20231207	-29.89	14090	20231128	18.17	19460	-14.44	20240208	14570	14.28	20240807	23750	-29.89	20231207	14570	14.28	20240807	0.11	N	000240	500	474 억	8941538	N	N	6	N	N
142	20241205	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16720	-230	5	-1.36	613309280	36432	47.86	16880	17080	16720	22000	11870	16950	16834.36	9.42	0	-12930	17630	17290	17030	16690	16430	17160	16560	475	5050	500	12200	10	1	94935240	15873	8.48	0.39	12	0.04	1972.00	42345.00	23750	20231207	-29.60	14090	20231128	18.67	19460	-14.08	20240208	14570	14.76	20240807	23750	-29.60	20231207	14570	14.76	20240807	0.11	N	000240	500	474 억	8941538	N	N	6	N	N
143	20241205	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16850	-100	5	-0.59	364717420	21617	28.40	16880	17080	16810	22000	11870	16950	16871.79	9.42	0	-9797	17630	17290	17030	16690	16430	17160	16560	475	5050	500	12200	10	1	94935240	15997	8.54	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.05	14090	20231128	19.59	19460	-13.41	20240208	14570	15.65	20240807	23750	-29.05	20231207	14570	15.65	20240807	0.11	N	000240	500	474 억	8941538	N	N	6	N	N
144	20241205	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16810	-140	5	-0.83	299762390	17764	23.34	16880	17080	16810	22000	11870	16950	16874.71	9.42	0	-9254	17630	17290	17030	16690	16430	17160	16560	475	5050	500	12200	10	1	94935240	15959	8.52	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.22	14090	20231128	19.30	19460	-13.62	20240208	14570	15.37	20240807	23750	-29.22	20231207	14570	15.37	20240807	0.11	N	000240	500	474 억	8941538	N	N	6	N	N
145	20241205	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16890	-60	5	-0.35	14046440	832	1.09	16880	16950	16870	22000	11870	16950	16882.74	9.42	0	-116	17630	17290	17030	16690	16430	17160	16560	475	5050	500	12200	10	1	94935240	16035	8.56	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.88	14090	20231128	19.87	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	14570	15.92	20240807	0.11	N	000240	500	474 억	8941538	N	N	6	N	N
146	20241204	160103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16950	-450	5	-2.59	1286429270	75816	129.21	17170	17370	16770	22600	12180	17400	16967.80	9.42	0	-8361	17773	17586	17343	17156	16913	17680	17250	475	5200	500	12520	10	1	94935240	16092	8.60	0.40	12	0.08	1972.00	42345.00	23750	20231207	-28.63	13590	20231127	24.72	19460	-12.90	20240208	14570	16.33	20240807	23750	-28.63	20231207	14570	16.33	20240807	0.11	N	000240	500	474 억	8943614	N	N	6	N	N
147	20241204	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16940	-460	5	-2.64	1168797150	68880	117.39	17170	17370	16770	22600	12180	17400	16968.60	9.42	0	-8400	17773	17586	17343	17156	16913	17680	17250	475	5200	500	12520	10	1	94935240	16082	8.59	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.67	13590	20231127	24.65	19460	-12.95	20240208	14570	16.27	20240807	23750	-28.67	20231207	14570	16.27	20240807	0.11	N	000240	500	474 억	8943614	N	N	44	N	N
148	20241204	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16890	-510	5	-2.93	990384430	58348	99.44	17170	17370	16770	22600	12180	17400	16973.75	9.42	0	-8990	17773	17586	17343	17156	16913	17680	17250	475	5200	500	12520	10	1	94935240	16035	8.56	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.88	13590	20231127	24.28	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	14570	15.92	20240807	0.11	N	000240	500	474 억	8943614	N	N	44	N	N
149	20241204	130103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16920	-480	5	-2.76	887870370	52280	89.10	17170	17370	16770	22600	12180	17400	16982.98	9.42	0	-6904	17773	17586	17343	17156	16913	17680	17250	475	5200	500	12520	10	1	94935240	16063	8.58	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.76	13590	20231127	24.50	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	14570	16.13	20240807	0.11	N	000240	500	474 억	8943614	N	N	44	N	N
150	20241204	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16920	-480	5	-2.76	843740360	49671	84.65	17170	17370	16770	22600	12180	17400	16986.58	9.42	0	-6684	17773	17586	17343	17156	16913	17680	17250	475	5200	500	12520	10	1	94935240	16063	8.58	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.76	13590	20231127	24.50	19460	-13.05	20240208	14570	16.13	20240807	23750	-28.76	20231207	14570	16.13	20240807	0.11	N	000240	500	474 억	8943614	N	N	44	N	N
151	20241204	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16890	-510	5	-2.93	777323550	45738	77.95	17170	17370	16770	22600	12180	17400	16995.14	9.42	0	-5613	17773	17586	17343	17156	16913	17680	17250	475	5200	500	12520	10	1	94935240	16035	8.56	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.88	13590	20231127	24.28	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	14570	15.92	20240807	0.11	N	000240	500	474 억	8943614	N	N	44	N	N
152	20241204	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16890	-510	5	-2.93	563831260	33117	56.44	17170	17370	16770	22600	12180	17400	17025.43	9.42	0	-33	17773	17586	17343	17156	16913	17680	17250	475	5200	500	12520	10	1	94935240	16035	8.56	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.88	13590	20231127	24.28	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	14570	15.92	20240807	0.11	N	000240	500	474 억	8943614	N	N	44	N	N
153	20241204	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17200	-200	5	-1.15	128225910	7467	12.73	17170	17250	17170	22600	12180	17400	17172.35	9.42	0	2878	17773	17586	17343	17156	16913	17680	17250	475	5200	500	12520	10	1	94935240	16329	8.72	0.41	12	0.01	1972.00	42345.00	23750	20231207	-27.58	13590	20231127	26.56	19460	-11.61	20240208	14570	18.05	20240807	23750	-27.58	20231207	14570	18.05	20240807	0.11	N	000240	500	474 억	8943614	N	N	44	N	N
154	20241203	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17400	270	2	1.58	1015153350	58539	106.30	17280	17530	17100	22250	12000	17130	17341.48	9.41	0	11777	17676	17402	17216	16942	16756	17310	16850	475	5120	500	12330	10	1	94935240	16519	8.82	0.41	12	0.06	1972.00	42345.00	23750	20231207	-26.74	13200	20231124	31.82	19460	-10.59	20240208	14570	19.42	20240807	23750	-26.74	20231207	14570	19.42	20240807	0.11	N	000240	500	474 억	8937556	N	N	44	N	N
155	20241203	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17410	280	2	1.63	903375640	52115	94.63	17280	17530	17100	22250	12000	17130	17334.27	9.41	0	10752	17676	17402	17216	16942	16756	17310	16850	475	5120	500	12330	10	1	94935240	16528	8.83	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.69	13200	20231124	31.89	19460	-10.53	20240208	14570	19.49	20240807	23750	-26.69	20231207	14570	19.49	20240807	0.11	N	000240	500	474 억	8937556	N	N	601	N	N
156	20241203	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17470	340	2	1.98	804075840	46419	84.29	17280	17530	17100	22250	12000	17130	17322.13	9.41	0	8208	17676	17402	17216	16942	16756	17310	16850	475	5120	500	12330	10	1	94935240	16585	8.86	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.44	13200	20231124	32.35	19460	-10.23	20240208	14570	19.90	20240807	23750	-26.44	20231207	14570	19.90	20240807	0.11	N	000240	500	474 억	8937556	N	N	601	N	N
157	20241203	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17230	100	2	0.58	452077910	26220	47.61	17280	17380	17100	22250	12000	17130	17241.72	9.41	0	8732	17676	17402	17216	16942	16756	17310	16850	475	5120	500	12330	10	1	94935240	16357	8.74	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.45	13200	20231124	30.53	19460	-11.46	20240208	14570	18.26	20240807	23750	-27.45	20231207	14570	18.26	20240807	0.11	N	000240	500	474 억	8937556	N	N	601	N	N
158	20241203	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17240	110	2	0.64	380401740	22073	40.08	17280	17380	17100	22250	12000	17130	17233.80	9.41	0	6788	17676	17402	17216	16942	16756	17310	16850	475	5120	500	12330	10	1	94935240	16367	8.74	0.41	12	0.02	1972.00	42345.00	23750	20231207	-27.41	13200	20231124	30.61	19460	-11.41	20240208	14570	18.33	20240807	23750	-27.41	20231207	14570	18.33	20240807	0.11	N	000240	500	474 억	8937556	N	N	601	N	N
159	20241203	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17210	80	2	0.47	296042820	17181	31.20	17280	17380	17100	22250	12000	17130	17230.83	9.41	0	5083	17676	17402	17216	16942	16756	17310	16850	475	5120	500	12330	10	1	94935240	16338	8.73	0.41	12	0.02	1972.00	42345.00	23750	20231207	-27.54	13200	20231124	30.38	19460	-11.56	20240208	14570	18.12	20240807	23750	-27.54	20231207	14570	18.12	20240807	0.11	N	000240	500	474 억	8937556	N	N	601	N	N
160	20241203	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17160	30	2	0.18	128982740	7492	13.60	17280	17290	17130	22250	12000	17130	17216.06	9.41	0	1556	17676	17402	17216	16942	16756	17310	16850	475	5120	500	12330	10	1	94935240	16291	8.70	0.41	12	0.01	1972.00	42345.00	23750	20231207	-27.75	13200	20231124	30.00	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	14570	17.78	20240807	0.11	N	000240	500	474 억	8937556	N	N	601	N	N
161	20241203	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17260	130	2	0.76	19610760	1135	2.06	17280	17280	17260	22250	12000	17130	17278.20	9.41	0	632	17676	17402	17216	16942	16756	17310	16850	475	5120	500	12330	10	1	94935240	16386	8.75	0.41	12	0.00	1972.00	42345.00	23750	20231207	-27.33	13200	20231124	30.76	19460	-11.31	20240208	14570	18.46	20240807	23750	-27.33	20231207	14570	18.46	20240807	0.11	N	000240	500	474 억	8937556	N	N	601	N	N
162	20241202	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17130	-100	5	-0.58	943820020	54984	108.77	17430	17490	17030	22350	12070	17230	17165.42	9.41	0	869	17890	17560	17300	16970	16710	17430	16840	475	5120	500	12400	10	1	94935240	16262	8.69	0.40	12	0.06	1972.00	42345.00	23750	20231207	-27.87	13080	20231123	30.96	19460	-11.97	20240208	14570	17.57	20240807	23750	-27.87	20231207	14570	17.57	20240807	0.10	N	000240	500	474 억	8936921	N	N	601	N	N
163	20241202	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17180	-50	5	-0.29	791989890	46123	91.24	17430	17490	17030	22350	12070	17230	17171.25	9.41	0	1311	17890	17560	17300	16970	16710	17430	16840	475	5120	500	12400	10	1	94935240	16310	8.71	0.41	12	0.05	1972.00	42345.00	23750	20231207	-27.66	13080	20231123	31.35	19460	-11.72	20240208	14570	17.91	20240807	23750	-27.66	20231207	14570	17.91	20240807	0.10	N	000240	500	474 억	8936921	N	N	5	N	N
164	20241202	140103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17160	-70	5	-0.41	718347650	41830	82.74	17430	17490	17030	22350	12070	17230	17173.02	9.41	0	-378	17890	17560	17300	16970	16710	17430	16840	475	5120	500	12400	10	1	94935240	16291	8.70	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.75	13080	20231123	31.19	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	14570	17.78	20240807	0.10	N	000240	500	474 억	8936921	N	N	5	N	N
165	20241202	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17050	-180	5	-1.04	613683400	35724	70.67	17430	17490	17030	22350	12070	17230	17178.46	9.41	0	-2820	17890	17560	17300	16970	16710	17430	16840	475	5120	500	12400	10	1	94935240	16186	8.65	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.21	13080	20231123	30.35	19460	-12.38	20240208	14570	17.02	20240807	23750	-28.21	20231207	14570	17.02	20240807	0.10	N	000240	500	474 억	8936921	N	N	5	N	N
166	20241202	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17070	-160	5	-0.93	528116870	30709	60.75	17430	17490	17030	22350	12070	17230	17197.46	9.41	0	-723	17890	17560	17300	16970	16710	17430	16840	475	5120	500	12400	10	1	94935240	16205	8.66	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.13	13080	20231123	30.50	19460	-12.28	20240208	14570	17.16	20240807	23750	-28.13	20231207	14570	17.16	20240807	0.10	N	000240	500	474 억	8936921	N	N	5	N	N
167	20241202	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17090	-140	5	-0.81	439191630	25498	50.44	17430	17490	17030	22350	12070	17230	17224.55	9.41	0	-677	17890	17560	17300	16970	16710	17430	16840	475	5120	500	12400	10	1	94935240	16224	8.67	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.04	13080	20231123	30.66	19460	-12.18	20240208	14570	17.30	20240807	23750	-28.04	20231207	14570	17.30	20240807	0.10	N	000240	500	474 억	8936921	N	N	5	N	N
168	20241202	100103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17080	-150	5	-0.87	307900010	17805	35.22	17430	17490	17060	22350	12070	17230	17292.91	9.41	0	-400	17890	17560	17300	16970	16710	17430	16840	475	5120	500	12400	10	1	94935240	16215	8.66	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.08	13080	20231123	30.58	19460	-12.23	20240208	14570	17.23	20240807	23750	-28.08	20231207	14570	17.23	20240807	0.10	N	000240	500	474 억	8936921	N	N	5	N	N
169	20241202	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17390	160	2	0.93	23220260	1333	2.64	17430	17440	17370	22350	12070	17230	17420.12	9.41	0	324	17890	17560	17300	16970	16710	17430	16840	475	5120	500	12400	10	1	94935240	16509	8.82	0.41	12	0.00	1972.00	42345.00	23750	20231207	-26.78	13080	20231123	32.95	19460	-10.64	20240208	14570	19.35	20240807	23750	-26.78	20231207	14570	19.35	20240807	0.10	N	000240	500	474 억	8936921	N	N	5	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History