KissMeData/316140/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

78 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	161218	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	17593248090	1138635	109.47	15300	15570	15300	20000	10780	15390	15457.23	45.98	373854	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.15	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341414075	N	N	2189	N	N
3	20241231	151202	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	17593248090	1138635	109.47	15300	15570	15300	20000	10780	15390	15457.23	45.98	373854	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.15	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341414075	N	N	2189	N	N
4	20241231	141217	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	17593248090	1138635	109.47	15300	15570	15300	20000	10780	15390	15457.23	45.98	373854	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.15	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341414075	N	N	2189	N	N
5	20241231	131218	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	17593248090	1138635	109.47	15300	15570	15300	20000	10780	15390	15457.23	45.98	373854	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.15	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341414075	N	N	2189	N	N
6	20241231	121217	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	17593248090	1138635	109.47	15300	15570	15300	20000	10780	15390	15457.23	45.98	373854	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.15	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341414075	N	N	2189	N	N
7	20241231	111216	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	17593248090	1138635	109.47	15300	15570	15300	20000	10780	15390	15457.23	45.98	373854	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.15	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341414075	N	N	2189	N	N
8	20241231	101210	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	17593248090	1138635	109.47	15300	15570	15300	20000	10780	15390	15457.23	45.98	373854	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.15	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341414075	N	N	2189	N	N
9	20241231	091212	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	17593248090	1138635	109.47	15300	15570	15300	20000	10780	15390	15457.23	45.98	373854	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.15	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341414075	N	N	2189	N	N
10	20241230	161209	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15370	-20	5	-0.13	16457301680	1064730	102.37	15300	15570	15300	20000	10780	15390	15457.23	45.93	0	-8682	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114136	4.54	0.36	12	0.14	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	341040221	N	N	2189	N	N
11	20241230	151214	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15440	50	2	0.32	13290618670	858815	82.57	15300	15570	15300	20000	10780	15390	15475.73	45.93	0	44904	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114656	4.56	0.37	12	0.12	3389.00	42165.00	17300	20241203	-10.75	12380	20240105	24.72	17300	-10.75	20241203	12380	24.72	20240105	17300	-10.75	20241203	12380	24.72	20240105	0.12	N	316140	5000	38026 억	341040221	N	N	1728	N	N
12	20241230	141214	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15470	80	2	0.52	10629022230	686554	66.01	15300	15570	15300	20000	10780	15390	15481.96	45.93	0	46149	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114879	4.56	0.37	12	0.09	3389.00	42165.00	17300	20241203	-10.58	12380	20240105	24.96	17300	-10.58	20241203	12380	24.96	20240105	17300	-10.58	20241203	12380	24.96	20240105	0.12	N	316140	5000	38026 억	341040221	N	N	1728	N	N
13	20241230	131214	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15470	80	2	0.52	8523411110	550348	52.91	15300	15570	15300	20000	10780	15390	15487.66	45.93	0	82946	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114879	4.56	0.37	12	0.07	3389.00	42165.00	17300	20241203	-10.58	12380	20240105	24.96	17300	-10.58	20241203	12380	24.96	20240105	17300	-10.58	20241203	12380	24.96	20240105	0.12	N	316140	5000	38026 억	341040221	N	N	1728	N	N
14	20241230	121210	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15480	90	2	0.58	7553136270	487651	46.89	15300	15570	15300	20000	10780	15390	15489.22	45.93	0	93445	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114953	4.57	0.37	12	0.07	3389.00	42165.00	17300	20241203	-10.52	12380	20240105	25.04	17300	-10.52	20241203	12380	25.04	20240105	17300	-10.52	20241203	12380	25.04	20240105	0.12	N	316140	5000	38026 억	341040221	N	N	1728	N	N
15	20241230	111211	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15540	150	2	0.97	6576377960	424591	40.82	15300	15570	15300	20000	10780	15390	15489.20	45.93	0	95853	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	115399	4.59	0.37	12	0.06	3389.00	42165.00	17300	20241203	-10.17	12380	20240105	25.53	17300	-10.17	20241203	12380	25.53	20240105	17300	-10.17	20241203	12380	25.53	20240105	0.12	N	316140	5000	38026 억	341040221	N	N	1728	N	N
16	20241230	101211	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15500	110	2	0.71	4675541270	302339	29.07	15300	15570	15300	20000	10780	15390	15465.05	45.93	0	65365	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	115102	4.57	0.37	12	0.04	3389.00	42165.00	17300	20241203	-10.40	12380	20240105	25.20	17300	-10.40	20241203	12380	25.20	20240105	17300	-10.40	20241203	12380	25.20	20240105	0.12	N	316140	5000	38026 억	341040221	N	N	1728	N	N
17	20241230	091214	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15440	50	2	0.32	1469225290	95520	9.18	15300	15470	15300	20000	10780	15390	15381.15	45.93	0	29425	15556	15472	15406	15322	15256	15440	15290	38027	4610	5000	12000	10	1	742591501	114656	4.56	0.37	12	0.01	3389.00	42165.00	17300	20241203	-10.75	12380	20240105	24.72	17300	-10.75	20241203	12380	24.72	20240105	17300	-10.75	20241203	12380	24.72	20240105	0.12	N	316140	5000	38026 억	341040221	N	N	1728	N	N
18	20241227	161206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15390	-220	5	-1.41	15971774270	1037372	55.13	15440	15490	15340	20250	10930	15610	15396.38	45.87	0	103606	15843	15726	15633	15516	15423	15680	15470	38027	4640	5000	12170	10	1	742591501	114285	4.54	0.36	12	0.14	3389.00	42165.00	17300	20241203	-11.04	12380	20240105	24.31	17300	-11.04	20241203	12380	24.31	20240105	17300	-11.04	20241203	12380	24.31	20240105	0.12	N	316140	5000	38026 억	340596307	N	N	1728	N	N
19	20241227	151206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15410	-200	5	-1.28	14316954510	929880	49.42	15440	15490	15340	20250	10930	15610	15396.56	45.87	0	118072	15843	15726	15633	15516	15423	15680	15470	38027	4640	5000	12170	10	1	742591501	114433	4.55	0.37	12	0.13	3389.00	42165.00	17300	20241203	-10.92	12380	20240105	24.47	17300	-10.92	20241203	12380	24.47	20240105	17300	-10.92	20241203	12380	24.47	20240105	0.12	N	316140	5000	38026 억	340596307	N	N	2201	N	N
20	20241227	141208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15410	-200	5	-1.28	12878202290	836542	44.46	15440	15490	15340	20250	10930	15610	15394.57	45.87	0	94007	15843	15726	15633	15516	15423	15680	15470	38027	4640	5000	12170	10	1	742591501	114433	4.55	0.37	12	0.11	3389.00	42165.00	17300	20241203	-10.92	12380	20240105	24.47	17300	-10.92	20241203	12380	24.47	20240105	17300	-10.92	20241203	12380	24.47	20240105	0.12	N	316140	5000	38026 억	340596307	N	N	2201	N	N
21	20241227	131205	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15400	-210	5	-1.35	11694968610	759750	40.37	15440	15490	15340	20250	10930	15610	15393.18	45.87	0	71655	15843	15726	15633	15516	15423	15680	15470	38027	4640	5000	12170	10	1	742591501	114359	4.54	0.37	12	0.10	3389.00	42165.00	17300	20241203	-10.98	12380	20240105	24.39	17300	-10.98	20241203	12380	24.39	20240105	17300	-10.98	20241203	12380	24.39	20240105	0.12	N	316140	5000	38026 억	340596307	N	N	2201	N	N
22	20241227	121207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15360	-250	5	-1.60	10180893110	661376	35.15	15440	15490	15340	20250	10930	15610	15393.50	45.87	0	39631	15843	15726	15633	15516	15423	15680	15470	38027	4640	5000	12170	10	1	742591501	114062	4.53	0.36	12	0.09	3389.00	42165.00	17300	20241203	-11.21	12380	20240105	24.07	17300	-11.21	20241203	12380	24.07	20240105	17300	-11.21	20241203	12380	24.07	20240105	0.12	N	316140	5000	38026 억	340596307	N	N	2201	N	N
23	20241227	111206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15360	-250	5	-1.60	8577588350	557027	29.60	15440	15490	15340	20250	10930	15610	15398.87	45.87	0	2894	15843	15726	15633	15516	15423	15680	15470	38027	4640	5000	12170	10	1	742591501	114062	4.53	0.36	12	0.08	3389.00	42165.00	17300	20241203	-11.21	12380	20240105	24.07	17300	-11.21	20241203	12380	24.07	20240105	17300	-11.21	20241203	12380	24.07	20240105	0.12	N	316140	5000	38026 억	340596307	N	N	2201	N	N
24	20241227	101204	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15430	-180	5	-1.15	5111125400	331783	17.63	15440	15490	15340	20250	10930	15610	15405.02	45.87	0	15641	15843	15726	15633	15516	15423	15680	15470	38027	4640	5000	12170	10	1	742591501	114582	4.55	0.37	12	0.04	3389.00	42165.00	17300	20241203	-10.81	12380	20240105	24.64	17300	-10.81	20241203	12380	24.64	20240105	17300	-10.81	20241203	12380	24.64	20240105	0.12	N	316140	5000	38026 억	340596307	N	N	2201	N	N
25	20241227	091210	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15390	-220	5	-1.41	2023286200	131253	6.98	15440	15490	15340	20250	10930	15610	15415.15	45.87	0	12362	15843	15726	15633	15516	15423	15680	15470	38027	4640	5000	12170	10	1	742591501	114285	4.54	0.36	12	0.02	3389.00	42165.00	17300	20241203	-11.04	12380	20240105	24.31	17300	-11.04	20241203	12380	24.31	20240105	17300	-11.04	20241203	12380	24.31	20240105	0.12	N	316140	5000	38026 억	340596307	N	N	2201	N	N
26	20241226	161200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15610	-130	5	-0.83	20525469610	1314787	158.96	15750	15750	15540	20450	11020	15740	15610.70	45.89	0	-152116	15846	15792	15686	15632	15526	15820	15660	38027	4710	5000	12270	10	1	742591501	115919	4.61	0.37	12	0.18	3389.00	42165.00	17300	20241203	-9.77	12380	20240105	26.09	17300	-9.77	20241203	12380	26.09	20240105	17300	-9.77	20241203	12380	26.09	20240105	0.13	N	316140	5000	38026 억	340811416	N	N	2181	N	N
27	20241226	151157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15600	-140	5	-0.89	18675174230	1196239	144.63	15750	15750	15540	20450	11020	15740	15610.96	45.89	0	-137524	15846	15792	15686	15632	15526	15820	15660	38027	4710	5000	12270	10	1	742591501	115844	4.60	0.37	12	0.16	3389.00	42165.00	17300	20241203	-9.83	12380	20240105	26.01	17300	-9.83	20241203	12380	26.01	20240105	17300	-9.83	20241203	12380	26.01	20240105	0.13	N	316140	5000	38026 억	340811416	N	N	22849	N	N
28	20241226	141156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15560	-180	5	-1.14	16857512000	1079622	130.53	15750	15750	15540	20450	11020	15740	15613.61	45.89	0	-125775	15846	15792	15686	15632	15526	15820	15660	38027	4710	5000	12270	10	1	742591501	115547	4.59	0.37	12	0.15	3389.00	42165.00	17300	20241203	-10.06	12380	20240105	25.69	17300	-10.06	20241203	12380	25.69	20240105	17300	-10.06	20241203	12380	25.69	20240105	0.13	N	316140	5000	38026 억	340811416	N	N	22849	N	N
29	20241226	131157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15590	-150	5	-0.95	13923722080	891118	107.74	15750	15750	15540	20450	11020	15740	15624.27	45.89	0	-100548	15846	15792	15686	15632	15526	15820	15660	38027	4710	5000	12270	10	1	742591501	115770	4.60	0.37	12	0.12	3389.00	42165.00	17300	20241203	-9.88	12380	20240105	25.93	17300	-9.88	20241203	12380	25.93	20240105	17300	-9.88	20241203	12380	25.93	20240105	0.13	N	316140	5000	38026 억	340811416	N	N	22849	N	N
30	20241226	121154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15610	-130	5	-0.83	8673073310	555059	67.11	15750	15750	15540	20450	11020	15740	15624.32	45.89	0	-65754	15846	15792	15686	15632	15526	15820	15660	38027	4710	5000	12270	10	1	742591501	115919	4.61	0.37	12	0.07	3389.00	42165.00	17300	20241203	-9.77	12380	20240105	26.09	17300	-9.77	20241203	12380	26.09	20240105	17300	-9.77	20241203	12380	26.09	20240105	0.13	N	316140	5000	38026 억	340811416	N	N	22849	N	N
31	20241226	111153	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15570	-170	5	-1.08	7298252380	466770	56.43	15750	15750	15560	20450	11020	15740	15634.37	45.89	0	-52339	15846	15792	15686	15632	15526	15820	15660	38027	4710	5000	12270	10	1	742591501	115621	4.59	0.37	12	0.06	3389.00	42165.00	17300	20241203	-10.00	12380	20240105	25.77	17300	-10.00	20241203	12380	25.77	20240105	17300	-10.00	20241203	12380	25.77	20240105	0.13	N	316140	5000	38026 억	340811416	N	N	22849	N	N
32	20241226	101157	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15640	-100	5	-0.64	4319114630	275764	33.34	15750	15750	15600	20450	11020	15740	15660.73	45.89	0	-16453	15846	15792	15686	15632	15526	15820	15660	38027	4710	5000	12270	10	1	742591501	116141	4.61	0.37	12	0.04	3389.00	42165.00	17300	20241203	-9.60	12380	20240105	26.33	17300	-9.60	20241203	12380	26.33	20240105	17300	-9.60	20241203	12380	26.33	20240105	0.13	N	316140	5000	38026 억	340811416	N	N	22849	N	N
33	20241226	091158	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15610	-130	5	-0.83	1599939980	102087	12.34	15750	15750	15600	20450	11020	15740	15668.34	45.89	0	-13853	15846	15792	15686	15632	15526	15820	15660	38027	4710	5000	12270	10	1	742591501	115919	4.61	0.37	12	0.01	3389.00	42165.00	17300	20241203	-9.77	12380	20240105	26.09	17300	-9.77	20241203	12380	26.09	20240105	17300	-9.77	20241203	12380	26.09	20240105	0.13	N	316140	5000	38026 억	340811416	N	N	22849	N	N
34	20241224	161156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15740	90	2	0.58	12891969510	824130	52.95	15670	15740	15580	20300	10960	15650	15642.92	45.88	0	-41085	15890	15770	15600	15480	15310	15830	15540	38027	4650	5000	12200	10	1	742591501	116884	4.64	0.37	12	0.11	3389.00	42165.00	17300	20241203	-9.02	12380	20240105	27.14	17300	-9.02	20241203	12380	27.14	20240105	17300	-9.02	20241203	12380	27.14	20240105	0.13	N	316140	5000	38026 억	340669778	N	N	22849	N	N
35	20241224	151156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15700	50	2	0.32	10932054180	699496	44.94	15670	15710	15580	20300	10960	15650	15628.47	45.88	0	-35458	15890	15770	15600	15480	15310	15830	15540	38027	4650	5000	12200	10	1	742591501	116587	4.63	0.37	12	0.09	3389.00	42165.00	17300	20241203	-9.25	12380	20240105	26.82	17300	-9.25	20241203	12380	26.82	20240105	17300	-9.25	20241203	12380	26.82	20240105	0.13	N	316140	5000	38026 억	340669778	N	N	21567	N	N
36	20241224	141152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15620	-30	5	-0.19	8338999290	533737	34.29	15670	15680	15580	20300	10960	15650	15623.80	45.88	0	133	15890	15770	15600	15480	15310	15830	15540	38027	4650	5000	12200	10	1	742591501	115993	4.61	0.37	12	0.07	3389.00	42165.00	17300	20241203	-9.71	12380	20240105	26.17	17300	-9.71	20241203	12380	26.17	20240105	17300	-9.71	20241203	12380	26.17	20240105	0.13	N	316140	5000	38026 억	340669778	N	N	21567	N	N
37	20241224	131154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15650	0	3	0.00	6746097330	431834	27.75	15670	15680	15580	20300	10960	15650	15621.97	45.88	0	-17214	15890	15770	15600	15480	15310	15830	15540	38027	4650	5000	12200	10	1	742591501	116216	4.62	0.37	12	0.06	3389.00	42165.00	17300	20241203	-9.54	12380	20240105	26.41	17300	-9.54	20241203	12380	26.41	20240105	17300	-9.54	20241203	12380	26.41	20240105	0.13	N	316140	5000	38026 억	340669778	N	N	21567	N	N
38	20241224	121155	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15600	-50	5	-0.32	5802941400	371486	23.87	15670	15680	15580	20300	10960	15650	15620.89	45.88	0	-30609	15890	15770	15600	15480	15310	15830	15540	38027	4650	5000	12200	10	1	742591501	115844	4.60	0.37	12	0.05	3389.00	42165.00	17300	20241203	-9.83	12380	20240105	26.01	17300	-9.83	20241203	12380	26.01	20240105	17300	-9.83	20241203	12380	26.01	20240105	0.13	N	316140	5000	38026 억	340669778	N	N	21567	N	N
39	20241224	111156	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15620	-30	5	-0.19	4706408540	301198	19.35	15670	15680	15580	20300	10960	15650	15625.63	45.88	0	-30973	15890	15770	15600	15480	15310	15830	15540	38027	4650	5000	12200	10	1	742591501	115993	4.61	0.37	12	0.04	3389.00	42165.00	17300	20241203	-9.71	12380	20240105	26.17	17300	-9.71	20241203	12380	26.17	20240105	17300	-9.71	20241203	12380	26.17	20240105	0.13	N	316140	5000	38026 억	340669778	N	N	21567	N	N
40	20241224	101154	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15620	-30	5	-0.19	3372566980	215756	13.86	15670	15680	15580	20300	10960	15650	15631.39	45.88	0	-21724	15890	15770	15600	15480	15310	15830	15540	38027	4650	5000	12200	10	1	742591501	115993	4.61	0.37	12	0.03	3389.00	42165.00	17300	20241203	-9.71	12380	20240105	26.17	17300	-9.71	20241203	12380	26.17	20240105	17300	-9.71	20241203	12380	26.17	20240105	0.13	N	316140	5000	38026 억	340669778	N	N	21567	N	N
41	20241224	091200	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15630	-20	5	-0.13	1183422020	75740	4.87	15670	15670	15580	20300	10960	15650	15624.80	45.88	0	-14629	15890	15770	15600	15480	15310	15830	15540	38027	4650	5000	12200	10	1	742591501	116067	4.61	0.37	12	0.01	3389.00	42165.00	17300	20241203	-9.65	12380	20240105	26.25	17300	-9.65	20241203	12380	26.25	20240105	17300	-9.65	20241203	12380	26.25	20240105	0.13	N	316140	5000	38026 억	340669778	N	N	21567	N	N
42	20241223	161145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15650	70	2	0.45	24254538980	1553913	24.48	15630	15720	15430	20250	10910	15580	15608.67	45.88	-62524	-202429	15766	15672	15486	15392	15206	15720	15440	38027	4670	5000	12150	10	1	742591501	116216	4.62	0.37	12	0.21	3389.00	42165.00	17300	20241203	-9.54	12380	20240105	26.41	17300	-9.54	20241203	12380	26.41	20240105	17300	-9.54	20241203	12380	26.41	20240105	0.12	N	316140	5000	38026 억	340673398	N	N	21567	N	N
43	20241223	151150	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15650	70	2	0.45	21662079160	1388248	21.87	15630	15720	15430	20250	10910	15580	15603.90	45.88	-62524	-217088	15766	15672	15486	15392	15206	15720	15440	38027	4670	5000	12150	10	1	742591501	116216	4.62	0.37	12	0.19	3389.00	42165.00	17300	20241203	-9.54	12380	20240105	26.41	17300	-9.54	20241203	12380	26.41	20240105	17300	-9.54	20241203	12380	26.41	20240105	0.12	N	316140	5000	38026 억	340673398	N	N	8593	N	N
44	20241223	141146	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15670	90	2	0.58	18590775070	1191958	18.78	15630	15720	15430	20250	10910	15580	15596.84	45.88	-62524	-183959	15766	15672	15486	15392	15206	15720	15440	38027	4670	5000	12150	10	1	742591501	116364	4.62	0.37	12	0.16	3389.00	42165.00	17300	20241203	-9.42	12380	20240105	26.58	17300	-9.42	20241203	12380	26.58	20240105	17300	-9.42	20241203	12380	26.58	20240105	0.12	N	316140	5000	38026 억	340673398	N	N	8593	N	N
45	20241223	131145	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15700	120	2	0.77	16186366560	1038571	16.36	15630	15700	15430	20250	10910	15580	15585.23	45.88	-62524	-160281	15766	15672	15486	15392	15206	15720	15440	38027	4670	5000	12150	10	1	742591501	116587	4.63	0.37	12	0.14	3389.00	42165.00	17300	20241203	-9.25	12380	20240105	26.82	17300	-9.25	20241203	12380	26.82	20240105	17300	-9.25	20241203	12380	26.82	20240105	0.12	N	316140	5000	38026 억	340673398	N	N	8593	N	N
46	20241223	121148	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15660	80	2	0.51	13554233060	870682	13.72	15630	15680	15430	20250	10910	15580	15567.37	45.88	-62524	-126210	15766	15672	15486	15392	15206	15720	15440	38027	4670	5000	12150	10	1	742591501	116290	4.62	0.37	12	0.12	3389.00	42165.00	17300	20241203	-9.48	12380	20240105	26.49	17300	-9.48	20241203	12380	26.49	20240105	17300	-9.48	20241203	12380	26.49	20240105	0.12	N	316140	5000	38026 억	340673398	N	N	8593	N	N
47	20241223	111144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15640	60	2	0.39	10653500260	685326	10.80	15630	15660	15430	20250	10910	15580	15545.16	45.88	-62524	-104308	15766	15672	15486	15392	15206	15720	15440	38027	4670	5000	12150	10	1	742591501	116141	4.61	0.37	12	0.09	3389.00	42165.00	17300	20241203	-9.60	12380	20240105	26.33	17300	-9.60	20241203	12380	26.33	20240105	17300	-9.60	20241203	12380	26.33	20240105	0.12	N	316140	5000	38026 억	340673398	N	N	8593	N	N
48	20241223	101138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15510	-70	5	-0.45	6408626140	413227	6.51	15630	15650	15430	20250	10910	15580	15508.73	45.88	-62524	-89831	15766	15672	15486	15392	15206	15720	15440	38027	4670	5000	12150	10	1	742591501	115176	4.58	0.37	12	0.06	3389.00	42165.00	17300	20241203	-10.35	12380	20240105	25.28	17300	-10.35	20241203	12380	25.28	20240105	17300	-10.35	20241203	12380	25.28	20240105	0.12	N	316140	5000	38026 억	340673398	N	N	8593	N	N
49	20241223	091144	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15540	-40	5	-0.26	2017877810	129387	2.04	15630	15650	15510	20250	10910	15580	15595.68	45.88	-62524	-10521	15766	15672	15486	15392	15206	15720	15440	38027	4670	5000	12150	10	1	742591501	115399	4.59	0.37	12	0.02	3389.00	42165.00	17300	20241203	-10.17	12380	20240105	25.53	17300	-10.17	20241203	12380	25.53	20240105	17300	-10.17	20241203	12380	25.53	20240105	0.12	N	316140	5000	38026 억	340673398	N	N	8593	N	N
50	20241220	161139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15580	90	2	0.58	95844882210	6180028	385.14	15380	15580	15300	20100	10850	15490	15508.78	45.86	-42330	123480	15823	15656	15473	15306	15123	15740	15390	38027	4610	5000	12080	10	1	742591501	115696	4.60	0.37	12	0.83	3389.00	42165.00	17300	20241203	-9.94	12380	20240105	25.85	17300	-9.94	20241203	12380	25.85	20240105	17300	-9.94	20241203	12380	25.85	20240105	0.12	N	316140	5000	38026 억	340538398	N	N	8593	N	N
51	20241220	151142	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15480	-10	5	-0.06	32393602220	2106301	131.26	15380	15480	15300	20100	10850	15490	15379.38	45.86	-42330	55825	15823	15656	15473	15306	15123	15740	15390	38027	4610	5000	12080	10	1	742591501	114953	4.57	0.37	12	0.28	3389.00	42165.00	17300	20241203	-10.52	12380	20240105	25.04	17300	-10.52	20241203	12380	25.04	20240105	17300	-10.52	20241203	12380	25.04	20240105	0.12	N	316140	5000	38026 억	340538398	N	N	2605	N	N
52	20241220	141140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15410	-80	5	-0.52	25869172490	1683411	104.91	15380	15470	15300	20100	10850	15490	15367.12	45.86	-42330	19020	15823	15656	15473	15306	15123	15740	15390	38027	4610	5000	12080	10	1	742591501	114433	4.55	0.37	12	0.23	3389.00	42165.00	17300	20241203	-10.92	12380	20240105	24.47	17300	-10.92	20241203	12380	24.47	20240105	17300	-10.92	20241203	12380	24.47	20240105	0.12	N	316140	5000	38026 억	340538398	N	N	2605	N	N
53	20241220	131139	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15370	-120	5	-0.77	18681922640	1215046	75.72	15380	15470	15310	20100	10850	15490	15375.48	45.86	-42330	-101402	15823	15656	15473	15306	15123	15740	15390	38027	4610	5000	12080	10	1	742591501	114136	4.54	0.36	12	0.16	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.12	N	316140	5000	38026 억	340538398	N	N	2605	N	N
54	20241220	121137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15390	-100	5	-0.65	14953299740	972623	60.61	15380	15470	15310	20100	10850	15490	15374.20	45.86	-42330	-101467	15823	15656	15473	15306	15123	15740	15390	38027	4610	5000	12080	10	1	742591501	114285	4.54	0.36	12	0.13	3389.00	42165.00	17300	20241203	-11.04	12380	20240105	24.31	17300	-11.04	20241203	12380	24.31	20240105	17300	-11.04	20241203	12380	24.31	20240105	0.12	N	316140	5000	38026 억	340538398	N	N	2605	N	N
55	20241220	111138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15380	-110	5	-0.71	11495335020	747454	46.58	15380	15470	15310	20100	10850	15490	15379.32	45.86	-42330	-100277	15823	15656	15473	15306	15123	15740	15390	38027	4610	5000	12080	10	1	742591501	114211	4.54	0.36	12	0.10	3389.00	42165.00	17300	20241203	-11.10	12380	20240105	24.23	17300	-11.10	20241203	12380	24.23	20240105	17300	-11.10	20241203	12380	24.23	20240105	0.12	N	316140	5000	38026 억	340538398	N	N	2605	N	N
56	20241220	101138	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15430	-60	5	-0.39	6656121740	432585	26.96	15380	15470	15310	20100	10850	15490	15386.85	45.86	-42330	-43931	15823	15656	15473	15306	15123	15740	15390	38027	4610	5000	12080	10	1	742591501	114582	4.55	0.37	12	0.06	3389.00	42165.00	17300	20241203	-10.81	12380	20240105	24.64	17300	-10.81	20241203	12380	24.64	20240105	17300	-10.81	20241203	12380	24.64	20240105	0.12	N	316140	5000	38026 억	340538398	N	N	2605	N	N
57	20241220	091140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15350	-140	5	-0.90	2825109270	183977	11.47	15380	15460	15310	20100	10850	15490	15355.77	45.86	-42330	-47408	15823	15656	15473	15306	15123	15740	15390	38027	4610	5000	12080	10	1	742591501	113988	4.53	0.36	12	0.02	3389.00	42165.00	17300	20241203	-11.27	12380	20240105	23.99	17300	-11.27	20241203	12380	23.99	20240105	17300	-11.27	20241203	12380	23.99	20240105	0.12	N	316140	5000	38026 억	340538398	N	N	2605	N	N
58	20241219	161135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15490	-240	5	-1.53	24846255560	1601955	90.48	15470	15640	15290	20400	11020	15730	15510.60	45.89	0	-283180	16016	15872	15606	15462	15196	15945	15535	38027	4670	5000	12260	10	1	742591501	115027	4.57	0.37	12	0.22	3389.00	42165.00	17300	20241203	-10.46	12380	20240105	25.12	17300	-10.46	20241203	12380	25.12	20240105	17300	-10.46	20241203	12380	25.12	20240105	0.11	N	316140	5000	38026 억	340779259	N	N	2605	N	N
59	20241219	151133	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15490	-240	5	-1.53	18979239340	1223202	69.09	15470	15640	15290	20400	11020	15730	15516.03	45.89	0	-182062	16016	15872	15606	15462	15196	15945	15535	38027	4670	5000	12260	10	1	742591501	115027	4.57	0.37	12	0.16	3389.00	42165.00	17300	20241203	-10.46	12380	20240105	25.12	17300	-10.46	20241203	12380	25.12	20240105	17300	-10.46	20241203	12380	25.12	20240105	0.11	N	316140	5000	38026 억	340779259	N	N	11764	N	N
60	20241219	141135	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15560	-170	5	-1.08	14901801150	960368	54.24	15470	15640	15290	20400	11020	15730	15516.76	45.89	0	-131737	16016	15872	15606	15462	15196	15945	15535	38027	4670	5000	12260	10	1	742591501	115547	4.59	0.37	12	0.13	3389.00	42165.00	17300	20241203	-10.06	12380	20240105	25.69	17300	-10.06	20241203	12380	25.69	20240105	17300	-10.06	20241203	12380	25.69	20240105	0.11	N	316140	5000	38026 억	340779259	N	N	11764	N	N
61	20241219	131134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15600	-130	5	-0.83	12874337650	830091	46.89	15470	15640	15290	20400	11020	15730	15509.55	45.89	0	-111677	16016	15872	15606	15462	15196	15945	15535	38027	4670	5000	12260	10	1	742591501	115844	4.60	0.37	12	0.11	3389.00	42165.00	17300	20241203	-9.83	12380	20240105	26.01	17300	-9.83	20241203	12380	26.01	20240105	17300	-9.83	20241203	12380	26.01	20240105	0.11	N	316140	5000	38026 억	340779259	N	N	11764	N	N
62	20241219	121137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15610	-120	5	-0.76	10878540900	702134	39.66	15470	15640	15290	20400	11020	15730	15493.54	45.89	0	-74515	16016	15872	15606	15462	15196	15945	15535	38027	4670	5000	12260	10	1	742591501	115919	4.61	0.37	12	0.09	3389.00	42165.00	17300	20241203	-9.77	12380	20240105	26.09	17300	-9.77	20241203	12380	26.09	20240105	17300	-9.77	20241203	12380	26.09	20240105	0.11	N	316140	5000	38026 억	340779259	N	N	11764	N	N
63	20241219	111132	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15600	-130	5	-0.83	9269980450	599067	33.84	15470	15620	15290	20400	11020	15730	15474.03	45.89	0	-89081	16016	15872	15606	15462	15196	15945	15535	38027	4670	5000	12260	10	1	742591501	115844	4.60	0.37	12	0.08	3389.00	42165.00	17300	20241203	-9.83	12380	20240105	26.01	17300	-9.83	20241203	12380	26.01	20240105	17300	-9.83	20241203	12380	26.01	20240105	0.11	N	316140	5000	38026 억	340779259	N	N	11764	N	N
64	20241219	101126	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15560	-170	5	-1.08	6964788280	450885	25.47	15470	15580	15290	20400	11020	15730	15446.93	45.89	0	-89682	16016	15872	15606	15462	15196	15945	15535	38027	4670	5000	12260	10	1	742591501	115547	4.59	0.37	12	0.06	3389.00	42165.00	17300	20241203	-10.06	12380	20240105	25.69	17300	-10.06	20241203	12380	25.69	20240105	17300	-10.06	20241203	12380	25.69	20240105	0.11	N	316140	5000	38026 억	340779259	N	N	11764	N	N
65	20241219	091137	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15410	-320	5	-2.03	3087640770	200629	11.33	15470	15470	15290	20400	11020	15730	15389.80	45.89	0	-56876	16016	15872	15606	15462	15196	15945	15535	38027	4670	5000	12260	10	1	742591501	114433	4.55	0.37	12	0.03	3389.00	42165.00	17300	20241203	-10.92	12380	20240105	24.47	17300	-10.92	20241203	12380	24.47	20240105	17300	-10.92	20241203	12380	24.47	20240105	0.11	N	316140	5000	38026 억	340779259	N	N	11764	N	N
66	20241218	161130	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15730	490	2	3.22	27548756600	1764851	52.34	15350	15750	15340	19810	10670	15240	15609.64	45.85	0	234693	15966	15602	15356	14992	14746	15480	14870	38027	4570	5000	11880	10	1	742591501	116810	4.64	0.37	12	0.24	3389.00	42165.00	17300	20241203	-9.08	12380	20240105	27.06	17300	-9.08	20241203	12380	27.06	20240105	17300	-9.08	20241203	12380	27.06	20240105	0.10	N	316140	5000	38026 억	340487862	N	N	11764	N	N
67	20241218	151134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15750	510	2	3.35	23398396860	1500994	44.52	15350	15750	15340	19810	10670	15240	15588.67	45.85	0	215142	15966	15602	15356	14992	14746	15480	14870	38027	4570	5000	11880	10	1	742591501	116958	4.65	0.37	12	0.20	3389.00	42165.00	17300	20241203	-8.96	12380	20240105	27.22	17300	-8.96	20241203	12380	27.22	20240105	17300	-8.96	20241203	12380	27.22	20240105	0.10	N	316140	5000	38026 억	340487862	N	N	2242	N	N
68	20241218	141132	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15620	380	2	2.49	18039769190	1159253	34.38	15350	15700	15340	19810	10670	15240	15561.63	45.85	0	221438	15966	15602	15356	14992	14746	15480	14870	38027	4570	5000	11880	10	1	742591501	115993	4.61	0.37	12	0.16	3389.00	42165.00	17300	20241203	-9.71	12380	20240105	26.17	17300	-9.71	20241203	12380	26.17	20240105	17300	-9.71	20241203	12380	26.17	20240105	0.10	N	316140	5000	38026 억	340487862	N	N	2242	N	N
69	20241218	131134	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15610	370	2	2.43	15726575240	1011239	29.99	15350	15700	15340	19810	10670	15240	15551.88	45.85	0	231187	15966	15602	15356	14992	14746	15480	14870	38027	4570	5000	11880	10	1	742591501	115919	4.61	0.37	12	0.14	3389.00	42165.00	17300	20241203	-9.77	12380	20240105	26.09	17300	-9.77	20241203	12380	26.09	20240105	17300	-9.77	20241203	12380	26.09	20240105	0.10	N	316140	5000	38026 억	340487862	N	N	2242	N	N
70	20241218	121126	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15640	400	2	2.62	14315652720	920851	27.31	15350	15700	15340	19810	10670	15240	15546.21	45.85	0	217409	15966	15602	15356	14992	14746	15480	14870	38027	4570	5000	11880	10	1	742591501	116141	4.61	0.37	12	0.12	3389.00	42165.00	17300	20241203	-9.60	12380	20240105	26.33	17300	-9.60	20241203	12380	26.33	20240105	17300	-9.60	20241203	12380	26.33	20240105	0.10	N	316140	5000	38026 억	340487862	N	N	2242	N	N
71	20241218	111128	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15650	410	2	2.69	12566505180	808867	23.99	15350	15700	15340	19810	10670	15240	15536.04	45.85	0	203834	15966	15602	15356	14992	14746	15480	14870	38027	4570	5000	11880	10	1	742591501	116216	4.62	0.37	12	0.11	3389.00	42165.00	17300	20241203	-9.54	12380	20240105	26.41	17300	-9.54	20241203	12380	26.41	20240105	17300	-9.54	20241203	12380	26.41	20240105	0.10	N	316140	5000	38026 억	340487862	N	N	2242	N	N
72	20241218	101132	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15590	350	2	2.30	8460663160	546134	16.20	15350	15620	15340	19810	10670	15240	15492.05	45.85	0	159583	15966	15602	15356	14992	14746	15480	14870	38027	4570	5000	11880	10	1	742591501	115770	4.60	0.37	12	0.07	3389.00	42165.00	17300	20241203	-9.88	12380	20240105	25.93	17300	-9.88	20241203	12380	25.93	20240105	17300	-9.88	20241203	12380	25.93	20240105	0.10	N	316140	5000	38026 억	340487862	N	N	2242	N	N
73	20241218	091136	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15520	280	2	1.84	3812755320	246721	7.32	15350	15530	15340	19810	10670	15240	15453.96	45.85	0	84941	15966	15602	15356	14992	14746	15480	14870	38027	4570	5000	11880	10	1	742591501	115250	4.58	0.37	12	0.03	3389.00	42165.00	17300	20241203	-10.29	12380	20240105	25.36	17300	-10.29	20241203	12380	25.36	20240105	17300	-10.29	20241203	12380	25.36	20240105	0.10	N	316140	5000	38026 억	340487862	N	N	2242	N	N
74	20241217	161128	55	20.00	KOSPI200			N	N	N	Y	40	Y	15240	-430	5	-2.74	51603404640	3364935	159.57	15660	15720	15110	20350	10970	15670	15335.75	46.01	-71380	-1247433	16263	15966	15813	15516	15363	15890	15440	38027	4680	5000	12220	10	1	742591501	113171	4.50	0.36	12	0.45	3389.00	42165.00	17300	20241203	-11.91	12380	20240105	23.10	17300	-11.91	20241203	12380	23.10	20240105	17300	-11.91	20241203	12380	23.10	20240105	0.11	N	316140	5000	38026 억	341700809	N	N	2242	N	N
75	20241217	151132	55	20.00	KOSPI200			N	N	N	Y	40	Y	15170	-500	5	-3.19	46149633300	3006631	142.58	15660	15720	15110	20350	10970	15670	15349.28	46.01	-71380	-1259629	16263	15966	15813	15516	15363	15890	15440	38027	4680	5000	12220	10	1	742591501	112651	4.48	0.36	12	0.40	3389.00	42165.00	17300	20241203	-12.31	12380	20240105	22.54	17300	-12.31	20241203	12380	22.54	20240105	17300	-12.31	20241203	12380	22.54	20240105	0.11	N	316140	5000	38026 억	341700809	N	N	4597	N	N
76	20241217	141123	55	20.00	KOSPI200			N	N	N	Y	40	Y	15130	-540	5	-3.45	39059212740	2539296	120.42	15660	15720	15110	20350	10970	15670	15381.91	46.01	-71380	-1023305	16263	15966	15813	15516	15363	15890	15440	38027	4680	5000	12220	10	1	742591501	112354	4.46	0.36	12	0.34	3389.00	42165.00	17300	20241203	-12.54	12380	20240105	22.21	17300	-12.54	20241203	12380	22.21	20240105	17300	-12.54	20241203	12380	22.21	20240105	0.11	N	316140	5000	38026 억	341700809	N	N	4597	N	N
77	20241217	131119	55	20.00	KOSPI200			N	N	N	Y	40	Y	15290	-380	5	-2.43	27125515210	1753976	83.18	15660	15720	15280	20350	10970	15670	15465.16	46.01	-71380	-632433	16263	15966	15813	15516	15363	15890	15440	38027	4680	5000	12220	10	1	742591501	113542	4.51	0.36	12	0.24	3389.00	42165.00	17300	20241203	-11.62	12380	20240105	23.51	17300	-11.62	20241203	12380	23.51	20240105	17300	-11.62	20241203	12380	23.51	20240105	0.11	N	316140	5000	38026 억	341700809	N	N	4597	N	N
78	20241217	121050	55	20.00	KOSPI200			N	N	N	Y	40	Y	15320	-350	5	-2.23	20617067960	1328866	63.02	15660	15720	15300	20350	10970	15670	15514.78	46.01	-71380	-418731	16263	15966	15813	15516	15363	15890	15440	38027	4680	5000	12220	10	1	742591501	113765	4.52	0.36	12	0.18	3389.00	42165.00	17300	20241203	-11.45	12380	20240105	23.75	17300	-11.45	20241203	12380	23.75	20240105	17300	-11.45	20241203	12380	23.75	20240105	0.11	N	316140	5000	38026 억	341700809	N	N	4597	N	N
79	20241217	111107	55	20.00	KOSPI200			N	N	N	Y	40	Y	15470	-200	5	-1.28	14368270330	923581	43.80	15660	15720	15440	20350	10970	15670	15557.13	46.01	-71380	-199189	16263	15966	15813	15516	15363	15890	15440	38027	4680	5000	12220	10	1	742591501	114879	4.56	0.37	12	0.12	3389.00	42165.00	17300	20241203	-10.58	12380	20240105	24.96	17300	-10.58	20241203	12380	24.96	20240105	17300	-10.58	20241203	12380	24.96	20240105	0.11	N	316140	5000	38026 억	341700809	N	N	4597	N	N
80	20241217	101113	55	20.00	KOSPI200			N	N	N	Y	40	Y	15520	-150	5	-0.96	10331220760	663059	31.44	15660	15720	15480	20350	10970	15670	15581.15	46.01	-71380	-143147	16263	15966	15813	15516	15363	15890	15440	38027	4680	5000	12220	10	1	742591501	115250	4.58	0.37	12	0.09	3389.00	42165.00	17300	20241203	-10.29	12380	20240105	25.36	17300	-10.29	20241203	12380	25.36	20240105	17300	-10.29	20241203	12380	25.36	20240105	0.11	N	316140	5000	38026 억	341700809	N	N	4597	N	N
81	20241217	091130	55	20.00	KOSPI200			N	N	N	Y	40	Y	15640	-30	5	-0.19	2632275990	168357	7.98	15660	15720	15590	20350	10970	15670	15635.08	46.01	-71380	-21962	16263	15966	15813	15516	15363	15890	15440	38027	4680	5000	12220	10	1	742591501	116141	4.61	0.37	12	0.02	3389.00	42165.00	17300	20241203	-9.60	12380	20240105	26.33	17300	-9.60	20241203	12380	26.33	20240105	17300	-9.60	20241203	12380	26.33	20240105	0.11	N	316140	5000	38026 억	341700809	N	N	4597	N	N
82	20241216	161120	55	20.00	KOSPI200			N	N	N	Y	40	Y	15670	-220	5	-1.38	33286892480	2104264	88.91	16010	16110	15660	20650	11130	15890	15819.15	46.02	-43160	-21312	16036	15962	15816	15742	15596	16000	15780	38027	4760	5000	12390	10	1	742591501	116364	4.62	0.37	12	0.28	3389.00	42165.00	17300	20241203	-9.42	12380	20240105	26.58	17300	-9.42	20241203	12380	26.58	20240105	17300	-9.42	20241203	12380	26.58	20240105	0.11	N	316140	5000	38026 억	341750601	N	N	4597	N	N
83	20241216	151129	55	20.00	KOSPI200			N	N	N	Y	40	Y	15660	-230	5	-1.45	28399802250	1792383	75.73	16010	16110	15660	20650	11130	15890	15844.69	46.02	-43160	-30108	16036	15962	15816	15742	15596	16000	15780	38027	4760	5000	12390	10	1	742591501	116290	4.62	0.37	12	0.24	3389.00	42165.00	17300	20241203	-9.48	12380	20240105	26.49	17300	-9.48	20241203	12380	26.49	20240105	17300	-9.48	20241203	12380	26.49	20240105	0.11	N	316140	5000	38026 억	341750601	N	N	8126	N	N
84	20241216	141128	55	20.00	KOSPI200			N	N	N	Y	40	Y	15670	-220	5	-1.38	24948574100	1572186	66.43	16010	16110	15660	20650	11130	15890	15868.70	46.02	-43160	-48923	16036	15962	15816	15742	15596	16000	15780	38027	4760	5000	12390	10	1	742591501	116364	4.62	0.37	12	0.21	3389.00	42165.00	17300	20241203	-9.42	12380	20240105	26.58	17300	-9.42	20241203	12380	26.58	20240105	17300	-9.42	20241203	12380	26.58	20240105	0.11	N	316140	5000	38026 억	341750601	N	N	8126	N	N
85	20241216	131130	55	20.00	KOSPI200			N	N	N	Y	40	Y	15820	-70	5	-0.44	19866510680	1249312	52.79	16010	16110	15770	20650	11130	15890	15901.97	46.02	-43160	-15646	16036	15962	15816	15742	15596	16000	15780	38027	4760	5000	12390	10	1	742591501	117478	4.67	0.38	12	0.17	3389.00	42165.00	17300	20241203	-8.55	12380	20240105	27.79	17300	-8.55	20241203	12380	27.79	20240105	17300	-8.55	20241203	12380	27.79	20240105	0.11	N	316140	5000	38026 억	341750601	N	N	8126	N	N
86	20241216	121128	55	20.00	KOSPI200			N	N	N	Y	40	Y	15810	-80	5	-0.50	17591582120	1105248	46.70	16010	16110	15770	20650	11130	15890	15916.44	46.02	-43160	-5707	16036	15962	15816	15742	15596	16000	15780	38027	4760	5000	12390	10	1	742591501	117404	4.67	0.37	12	0.15	3389.00	42165.00	17300	20241203	-8.61	12380	20240105	27.71	17300	-8.61	20241203	12380	27.71	20240105	17300	-8.61	20241203	12380	27.71	20240105	0.11	N	316140	5000	38026 억	341750601	N	N	8126	N	N
87	20241216	111128	55	20.00	KOSPI200			N	N	N	Y	40	Y	15830	-60	5	-0.38	14957547550	938459	39.65	16010	16110	15770	20650	11130	15890	15938.47	46.02	-43160	-12826	16036	15962	15816	15742	15596	16000	15780	38027	4760	5000	12390	10	1	742591501	117552	4.67	0.38	12	0.13	3389.00	42165.00	17300	20241203	-8.50	12380	20240105	27.87	17300	-8.50	20241203	12380	27.87	20240105	17300	-8.50	20241203	12380	27.87	20240105	0.11	N	316140	5000	38026 억	341750601	N	N	8126	N	N
88	20241216	101129	55	20.00	KOSPI200			N	N	N	Y	40	Y	15910	20	2	0.13	10552572990	660224	27.90	16010	16110	15900	20650	11130	15890	15983.47	46.02	-43160	13362	16036	15962	15816	15742	15596	16000	15780	38027	4760	5000	12390	10	1	742591501	118146	4.69	0.38	12	0.09	3389.00	42165.00	17300	20241203	-8.03	12380	20240105	28.51	17300	-8.03	20241203	12380	28.51	20240105	17300	-8.03	20241203	12380	28.51	20240105	0.11	N	316140	5000	38026 억	341750601	N	N	8126	N	N
89	20241216	091128	55	20.00	KOSPI200			N	N	N	Y	40	Y	16000	110	2	0.69	3822522410	238690	10.09	16010	16110	15950	20650	11130	15890	16015.13	46.02	-43160	-31162	16036	15962	15816	15742	15596	16000	15780	38027	4760	5000	12390	10	1	742591501	118815	4.72	0.38	12	0.03	3389.00	42165.00	17300	20241203	-7.51	12380	20240105	29.24	17300	-7.51	20241203	12380	29.24	20240105	17300	-7.51	20241203	12380	29.24	20240105	0.11	N	316140	5000	38026 억	341750601	N	N	8126	N	N
90	20241213	161120	55	20.00	KOSPI200			N	N	N	Y	40	Y	15890	120	2	0.76	37336670840	2364169	68.54	15800	15890	15670	20500	11040	15770	15792.65	45.98	-60590	403262	15930	15850	15740	15660	15550	15890	15700	38027	4730	5000	12300	10	1	742591501	117998	4.69	0.38	12	0.32	3389.00	42165.00	17300	20241203	-8.15	12380	20240105	28.35	17300	-8.15	20241203	12380	28.35	20240105	17300	-8.15	20241203	12380	28.35	20240105	0.11	N	316140	5000	38026 억	341477139	N	N	8033	N	N
91	20241213	151126	55	20.00	KOSPI200			N	N	N	Y	40	Y	15790	20	2	0.13	33281266100	2108591	61.13	15800	15860	15670	20500	11040	15770	15783.65	45.98	-60590	360407	15930	15850	15740	15660	15550	15890	15700	38027	4730	5000	12300	10	1	742591501	117255	4.66	0.37	12	0.28	3389.00	42165.00	17300	20241203	-8.73	12380	20240105	27.54	17300	-8.73	20241203	12380	27.54	20240105	17300	-8.73	20241203	12380	27.54	20240105	0.11	N	316140	5000	38026 억	341477139	N	N	10072	N	N
92	20241213	141125	55	20.00	KOSPI200			N	N	N	Y	40	Y	15800	30	2	0.19	27087690060	1716769	49.77	15800	15860	15670	20500	11040	15770	15778.30	45.98	-60590	241473	15930	15850	15740	15660	15550	15890	15700	38027	4730	5000	12300	10	1	742591501	117329	4.66	0.37	12	0.23	3389.00	42165.00	17300	20241203	-8.67	12380	20240105	27.63	17300	-8.67	20241203	12380	27.63	20240105	17300	-8.67	20241203	12380	27.63	20240105	0.11	N	316140	5000	38026 억	341477139	N	N	10072	N	N
93	20241213	131126	55	20.00	KOSPI200			N	N	N	Y	40	Y	15810	40	2	0.25	22850872090	1448646	42.00	15800	15860	15670	20500	11040	15770	15773.95	45.98	-60590	195479	15930	15850	15740	15660	15550	15890	15700	38027	4730	5000	12300	10	1	742591501	117404	4.67	0.37	12	0.20	3389.00	42165.00	17300	20241203	-8.61	12380	20240105	27.71	17300	-8.61	20241203	12380	27.71	20240105	17300	-8.61	20241203	12380	27.71	20240105	0.11	N	316140	5000	38026 억	341477139	N	N	10072	N	N
94	20241213	121126	55	20.00	KOSPI200			N	N	N	Y	40	Y	15820	50	2	0.32	18041764450	1144917	33.19	15800	15840	15670	20500	11040	15770	15758.14	45.98	-60590	125309	15930	15850	15740	15660	15550	15890	15700	38027	4730	5000	12300	10	1	742591501	117478	4.67	0.38	12	0.15	3389.00	42165.00	17300	20241203	-8.55	12380	20240105	27.79	17300	-8.55	20241203	12380	27.79	20240105	17300	-8.55	20241203	12380	27.79	20240105	0.11	N	316140	5000	38026 억	341477139	N	N	10072	N	N
95	20241213	111124	55	20.00	KOSPI200			N	N	N	Y	40	Y	15780	10	2	0.06	13622155110	865251	25.08	15800	15810	15670	20500	11040	15770	15743.57	45.98	-60590	50701	15930	15850	15740	15660	15550	15890	15700	38027	4730	5000	12300	10	1	742591501	117181	4.66	0.37	12	0.12	3389.00	42165.00	17300	20241203	-8.79	12380	20240105	27.46	17300	-8.79	20241203	12380	27.46	20240105	17300	-8.79	20241203	12380	27.46	20240105	0.11	N	316140	5000	38026 억	341477139	N	N	10072	N	N
96	20241213	101116	55	20.00	KOSPI200			N	N	N	Y	40	Y	15740	-30	5	-0.19	9206703160	585108	16.96	15800	15810	15670	20500	11040	15770	15735.02	45.98	-60590	31213	15930	15850	15740	15660	15550	15890	15700	38027	4730	5000	12300	10	1	742591501	116884	4.64	0.37	12	0.08	3389.00	42165.00	17300	20241203	-9.02	12380	20240105	27.14	17300	-9.02	20241203	12380	27.14	20240105	17300	-9.02	20241203	12380	27.14	20240105	0.11	N	316140	5000	38026 억	341477139	N	N	10072	N	N
97	20241213	091120	55	20.00	KOSPI200			N	N	N	Y	40	Y	15700	-70	5	-0.44	2970464440	188979	5.48	15800	15800	15670	20500	11040	15770	15718.37	45.98	-60590	-9857	15930	15850	15740	15660	15550	15890	15700	38027	4730	5000	12300	10	1	742591501	116587	4.63	0.37	12	0.03	3389.00	42165.00	17300	20241203	-9.25	12380	20240105	26.82	17300	-9.25	20241203	12380	26.82	20240105	17300	-9.25	20241203	12380	26.82	20240105	0.11	N	316140	5000	38026 억	341477139	N	N	10072	N	N
98	20241212	161124	55	20.00	KOSPI200			N	N	N	Y	40	Y	15770	140	2	0.90	52161711130	3315227	115.05	15720	15820	15630	20300	10950	15630	15733.96	45.90	0	521121	15796	15712	15576	15492	15356	15755	15535	38027	4670	5000	12190	10	1	742591501	117107	4.65	0.37	12	0.45	3389.00	42165.00	17300	20241203	-8.84	12380	20240105	27.38	17300	-8.84	20241203	12380	27.38	20240105	17300	-8.84	20241203	12380	27.38	20240105	0.10	N	316140	5000	38026 억	340817458	N	N	10072	N	N
99	20241212	151118	55	20.00	KOSPI200			N	N	N	Y	40	Y	15740	110	2	0.70	34057080020	2167070	75.21	15720	15820	15630	20300	10950	15630	15715.73	45.90	0	108398	15796	15712	15576	15492	15356	15755	15535	38027	4670	5000	12190	10	1	742591501	116884	4.64	0.37	12	0.29	3389.00	42165.00	17300	20241203	-9.02	12380	20240105	27.14	17300	-9.02	20241203	12380	27.14	20240105	17300	-9.02	20241203	12380	27.14	20240105	0.10	N	316140	5000	38026 억	340817458	N	N	1108	N	N
100	20241212	141116	55	20.00	KOSPI200			N	N	N	Y	40	Y	15670	40	2	0.26	28935431530	1841072	63.89	15720	15820	15630	20300	10950	15630	15716.62	45.90	0	120124	15796	15712	15576	15492	15356	15755	15535	38027	4670	5000	12190	10	1	742591501	116364	4.62	0.37	12	0.25	3389.00	42165.00	17300	20241203	-9.42	12380	20240105	26.58	17300	-9.42	20241203	12380	26.58	20240105	17300	-9.42	20241203	12380	26.58	20240105	0.10	N	316140	5000	38026 억	340817458	N	N	1108	N	N
101	20241212	131104	55	20.00	KOSPI200			N	N	N	Y	40	Y	15690	60	2	0.38	25171903710	1600921	55.56	15720	15820	15630	20300	10950	15630	15723.39	45.90	0	188411	15796	15712	15576	15492	15356	15755	15535	38027	4670	5000	12190	10	1	742591501	116513	4.63	0.37	12	0.22	3389.00	42165.00	17300	20241203	-9.31	12380	20240105	26.74	17300	-9.31	20241203	12380	26.74	20240105	17300	-9.31	20241203	12380	26.74	20240105	0.10	N	316140	5000	38026 억	340817458	N	N	1108	N	N
102	20241212	121058	55	20.00	KOSPI200			N	N	N	Y	40	Y	15700	70	2	0.45	21780918010	1384639	48.05	15720	15820	15630	20300	10950	15630	15730.39	45.90	0	256670	15796	15712	15576	15492	15356	15755	15535	38027	4670	5000	12190	10	1	742591501	116587	4.63	0.37	12	0.19	3389.00	42165.00	17300	20241203	-9.25	12380	20240105	26.82	17300	-9.25	20241203	12380	26.82	20240105	17300	-9.25	20241203	12380	26.82	20240105	0.10	N	316140	5000	38026 억	340817458	N	N	1108	N	N
103	20241212	111110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15680	50	2	0.32	18903962300	1201563	41.70	15720	15820	15630	20300	10950	15630	15732.81	45.90	0	225504	15796	15712	15576	15492	15356	15755	15535	38027	4670	5000	12190	10	1	742591501	116438	4.63	0.37	12	0.16	3389.00	42165.00	17300	20241203	-9.36	12380	20240105	26.66	17300	-9.36	20241203	12380	26.66	20240105	17300	-9.36	20241203	12380	26.66	20240105	0.10	N	316140	5000	38026 억	340817458	N	N	1108	N	N
104	20241212	101107	55	20.00	KOSPI200			N	N	N	Y	40	Y	15650	20	2	0.13	14602823700	927537	32.19	15720	15820	15630	20300	10950	15630	15743.66	45.90	0	164839	15796	15712	15576	15492	15356	15755	15535	38027	4670	5000	12190	10	1	742591501	116216	4.62	0.37	12	0.12	3389.00	42165.00	17300	20241203	-9.54	12380	20240105	26.41	17300	-9.54	20241203	12380	26.41	20240105	17300	-9.54	20241203	12380	26.41	20240105	0.10	N	316140	5000	38026 억	340817458	N	N	1108	N	N
105	20241212	091117	55	20.00	KOSPI200			N	N	N	Y	40	Y	15790	160	2	1.02	4840990700	307431	10.67	15720	15800	15630	20300	10950	15630	15746.59	45.90	0	62674	15796	15712	15576	15492	15356	15755	15535	38027	4670	5000	12190	10	1	742591501	117255	4.66	0.37	12	0.04	3389.00	42165.00	17300	20241203	-8.73	12380	20240105	27.54	17300	-8.73	20241203	12380	27.54	20240105	17300	-8.73	20241203	12380	27.54	20240105	0.10	N	316140	5000	38026 억	340817458	N	N	1108	N	N
106	20241211	161110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15630	190	2	1.23	44038826560	2830744	96.10	15450	15660	15440	20050	10810	15440	15557.26	45.83	33200	556541	15640	15540	15450	15350	15260	15495	15305	38027	4610	5000	12040	10	1	742591501	116067	4.61	0.37	12	0.38	3389.00	42165.00	17300	20241203	-9.65	12380	20240105	26.25	17300	-9.65	20241203	12380	26.25	20240105	17300	-9.65	20241203	12380	26.25	20240105	0.09	N	316140	5000	38026 억	340317982	N	N	1108	N	N
107	20241211	151040	55	20.00	KOSPI200			N	N	N	Y	40	Y	15570	130	2	0.84	39736165720	2555052	86.74	15450	15660	15440	20050	10810	15440	15552.01	45.83	33200	519163	15640	15540	15450	15350	15260	15495	15305	38027	4610	5000	12040	10	1	742591501	115621	4.59	0.37	12	0.34	3389.00	42165.00	17300	20241203	-10.00	12380	20240105	25.77	17300	-10.00	20241203	12380	25.77	20240105	17300	-10.00	20241203	12380	25.77	20240105	0.09	N	316140	5000	38026 억	340317982	N	N	1590	N	N
108	20241211	141119	55	20.00	KOSPI200			N	N	N	Y	40	Y	15550	110	2	0.71	34964020690	2248228	76.32	15450	15660	15440	20050	10810	15440	15551.82	45.83	33200	440293	15640	15540	15450	15350	15260	15495	15305	38027	4610	5000	12040	10	1	742591501	115473	4.59	0.37	12	0.30	3389.00	42165.00	17300	20241203	-10.12	12380	20240105	25.61	17300	-10.12	20241203	12380	25.61	20240105	17300	-10.12	20241203	12380	25.61	20240105	0.09	N	316140	5000	38026 억	340317982	N	N	1590	N	N
109	20241211	131120	55	20.00	KOSPI200			N	N	N	Y	40	Y	15550	110	2	0.71	32280207620	2075550	70.46	15450	15660	15440	20050	10810	15440	15552.61	45.83	33200	450994	15640	15540	15450	15350	15260	15495	15305	38027	4610	5000	12040	10	1	742591501	115473	4.59	0.37	12	0.28	3389.00	42165.00	17300	20241203	-10.12	12380	20240105	25.61	17300	-10.12	20241203	12380	25.61	20240105	17300	-10.12	20241203	12380	25.61	20240105	0.09	N	316140	5000	38026 억	340317982	N	N	1590	N	N
110	20241211	121121	55	20.00	KOSPI200			N	N	N	Y	40	Y	15550	110	2	0.71	29337018830	1886269	64.03	15450	15660	15440	20050	10810	15440	15552.94	45.83	33200	434865	15640	15540	15450	15350	15260	15495	15305	38027	4610	5000	12040	10	1	742591501	115473	4.59	0.37	12	0.25	3389.00	42165.00	17300	20241203	-10.12	12380	20240105	25.61	17300	-10.12	20241203	12380	25.61	20240105	17300	-10.12	20241203	12380	25.61	20240105	0.09	N	316140	5000	38026 억	340317982	N	N	1590	N	N
111	20241211	111117	55	20.00	KOSPI200			N	N	N	Y	40	Y	15500	60	2	0.39	26956739860	1733112	58.84	15450	15660	15440	20050	10810	15440	15553.96	45.83	33200	442204	15640	15540	15450	15350	15260	15495	15305	38027	4610	5000	12040	10	1	742591501	115102	4.57	0.37	12	0.23	3389.00	42165.00	17300	20241203	-10.40	12380	20240105	25.20	17300	-10.40	20241203	12380	25.20	20240105	17300	-10.40	20241203	12380	25.20	20240105	0.09	N	316140	5000	38026 억	340317982	N	N	1590	N	N
112	20241211	101118	55	20.00	KOSPI200			N	N	N	Y	40	Y	15650	210	2	1.36	17159635830	1101648	37.40	15450	15660	15440	20050	10810	15440	15576.35	45.83	33200	470511	15640	15540	15450	15350	15260	15495	15305	38027	4610	5000	12040	10	1	742591501	116216	4.62	0.37	12	0.15	3389.00	42165.00	17300	20241203	-9.54	12380	20240105	26.41	17300	-9.54	20241203	12380	26.41	20240105	17300	-9.54	20241203	12380	26.41	20240105	0.09	N	316140	5000	38026 억	340317982	N	N	1590	N	N
113	20241211	091123	55	20.00	KOSPI200			N	N	N	Y	40	Y	15530	90	2	0.58	2149863480	138552	4.70	15450	15570	15440	20050	10810	15440	15516.74	45.83	33200	69264	15640	15540	15450	15350	15260	15495	15305	38027	4610	5000	12040	10	1	742591501	115324	4.58	0.37	12	0.02	3389.00	42165.00	17300	20241203	-10.23	12380	20240105	25.44	17300	-10.23	20241203	12380	25.44	20240105	17300	-10.23	20241203	12380	25.44	20240105	0.09	N	316140	5000	38026 억	340317982	N	N	1590	N	N
114	20241210	161107	55	20.00	KOSPI200			N	N	N	Y	40	Y	15440	130	2	0.85	45318894230	2938650	79.35	15460	15550	15360	19900	10720	15310	15421.65	45.83	-61420	86514	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114656	4.56	0.37	12	0.40	3389.00	42165.00	17300	20241203	-10.75	12380	20240105	24.72	17300	-10.75	20241203	12380	24.72	20240105	17300	-10.75	20241203	12380	24.72	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	1590	N	N
115	20241210	151110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15410	100	2	0.65	41192597020	2671437	72.13	15460	15550	15360	19900	10720	15310	15419.65	45.83	-61420	54300	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114433	4.55	0.37	12	0.36	3389.00	42165.00	17300	20241203	-10.92	12380	20240105	24.47	17300	-10.92	20241203	12380	24.47	20240105	17300	-10.92	20241203	12380	24.47	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
116	20241210	141110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15390	80	2	0.52	35417973840	2296402	62.01	15460	15550	15360	19900	10720	15310	15423.25	45.83	-61420	19376	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114285	4.54	0.36	12	0.31	3389.00	42165.00	17300	20241203	-11.04	12380	20240105	24.31	17300	-11.04	20241203	12380	24.31	20240105	17300	-11.04	20241203	12380	24.31	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
117	20241210	131111	55	20.00	KOSPI200			N	N	N	Y	40	Y	15400	90	2	0.59	31628838570	2050328	55.36	15460	15550	15360	19900	10720	15310	15426.24	45.83	-61420	-6415	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114359	4.54	0.37	12	0.28	3389.00	42165.00	17300	20241203	-10.98	12380	20240105	24.39	17300	-10.98	20241203	12380	24.39	20240105	17300	-10.98	20241203	12380	24.39	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
118	20241210	121110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15370	60	2	0.39	28318869470	1835359	49.56	15460	15550	15360	19900	10720	15310	15429.62	45.83	-61420	-12761	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114136	4.54	0.36	12	0.25	3389.00	42165.00	17300	20241203	-11.16	12380	20240105	24.15	17300	-11.16	20241203	12380	24.15	20240105	17300	-11.16	20241203	12380	24.15	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
119	20241210	111109	55	20.00	KOSPI200			N	N	N	Y	40	Y	15420	110	2	0.72	22319260280	1445839	39.04	15460	15550	15360	19900	10720	15310	15436.91	45.83	-61420	21569	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114508	4.55	0.37	12	0.19	3389.00	42165.00	17300	20241203	-10.87	12380	20240105	24.56	17300	-10.87	20241203	12380	24.56	20240105	17300	-10.87	20241203	12380	24.56	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
120	20241210	101110	55	20.00	KOSPI200			N	N	N	Y	40	Y	15420	110	2	0.72	14763397950	955300	25.80	15460	15550	15390	19900	10720	15310	15454.22	45.83	-61420	61001	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114508	4.55	0.37	12	0.13	3389.00	42165.00	17300	20241203	-10.87	12380	20240105	24.56	17300	-10.87	20241203	12380	24.56	20240105	17300	-10.87	20241203	12380	24.56	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
121	20241210	091117	55	20.00	KOSPI200			N	N	N	Y	40	Y	15460	150	2	0.98	3896585510	251723	6.80	15460	15540	15390	19900	10720	15310	15479.76	45.83	-61420	16982	16156	15732	15496	15072	14836	15615	14955	38027	4590	5000	11940	10	1	742591501	114805	4.56	0.37	12	0.03	3389.00	42165.00	17300	20241203	-10.64	12380	20240105	24.88	17300	-10.64	20241203	12380	24.88	20240105	17300	-10.64	20241203	12380	24.88	20240105	0.09	N	316140	5000	38026 억	340295493	N	N	5527	N	N
122	20241209	161107	55	20.00	KOSPI200			N	N	N	Y	40	Y	15310	-880	5	-5.44	57348760190	3690455	143.84	15800	15920	15260	21000	11340	16190	15540.00	45.83	-84660	199215	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	113691	4.52	0.36	12	0.50	3389.00	42165.00	17300	20241203	-11.50	12380	20240105	23.67	17300	-11.50	20241203	12380	23.67	20240105	17300	-11.50	20241203	12380	23.67	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	5527	N	N
123	20241209	151108	55	20.00	KOSPI200			N	N	N	Y	40	Y	15310	-880	5	-5.44	51448075850	3304770	128.81	15800	15920	15280	21000	11340	16190	15567.82	45.83	-84660	197540	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	113691	4.52	0.36	12	0.45	3389.00	42165.00	17300	20241203	-11.50	12380	20240105	23.67	17300	-11.50	20241203	12380	23.67	20240105	17300	-11.50	20241203	12380	23.67	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
124	20241209	141108	55	20.00	KOSPI200			N	N	N	Y	40	Y	15390	-800	5	-4.94	41554778430	2659346	103.65	15800	15920	15390	21000	11340	16190	15625.94	45.83	-84660	73321	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	114285	4.54	0.36	12	0.36	3389.00	42165.00	17300	20241203	-11.04	12380	20240105	24.31	17300	-11.04	20241203	12380	24.31	20240105	17300	-11.04	20241203	12380	24.31	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
125	20241209	131112	55	20.00	KOSPI200			N	N	N	Y	40	Y	15440	-750	5	-4.63	34604391960	2209506	86.12	15800	15920	15440	21000	11340	16190	15661.59	45.83	-84660	-5669	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	114656	4.56	0.37	12	0.30	3389.00	42165.00	17300	20241203	-10.75	12380	20240105	24.72	17300	-10.75	20241203	12380	24.72	20240105	17300	-10.75	20241203	12380	24.72	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
126	20241209	121107	55	20.00	KOSPI200			N	N	N	Y	40	Y	15510	-680	5	-4.20	29535618230	1882560	73.37	15800	15920	15500	21000	11340	16190	15689.07	45.83	-84660	-27858	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	115176	4.58	0.37	12	0.25	3389.00	42165.00	17300	20241203	-10.35	12380	20240105	25.28	17300	-10.35	20241203	12380	25.28	20240105	17300	-10.35	20241203	12380	25.28	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
127	20241209	111108	55	20.00	KOSPI200			N	N	N	Y	40	Y	15630	-560	5	-3.46	24008415270	1527682	59.54	15800	15920	15550	21000	11340	16190	15715.58	45.83	-84660	-5089	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	116067	4.61	0.37	12	0.21	3389.00	42165.00	17300	20241203	-9.65	12380	20240105	26.25	17300	-9.65	20241203	12380	26.25	20240105	17300	-9.65	20241203	12380	26.25	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
128	20241209	101105	55	20.00	KOSPI200			N	N	N	Y	40	Y	15640	-550	5	-3.40	18815396240	1195057	46.58	15800	15920	15620	21000	11340	16190	15744.34	45.83	-84660	39000	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	116141	4.61	0.37	12	0.16	3389.00	42165.00	17300	20241203	-9.60	12380	20240105	26.33	17300	-9.60	20241203	12380	26.33	20240105	17300	-9.60	20241203	12380	26.33	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
129	20241209	091100	55	20.00	KOSPI200			N	N	N	Y	40	Y	15860	-330	5	-2.04	7173051860	455196	17.74	15800	15880	15670	21000	11340	16190	15758.15	45.83	-84660	105642	16696	16442	16126	15872	15556	16570	16000	38027	4810	5000	12620	10	1	742591501	117775	4.68	0.38	12	0.06	3389.00	42165.00	17300	20241203	-8.32	12380	20240105	28.11	17300	-8.32	20241203	12380	28.11	20240105	17300	-8.32	20241203	12380	28.11	20240105	0.09	N	316140	5000	38026 억	340313327	N	N	18641	N	N
130	20241206	161058	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16190	100	2	0.62	41260676880	2559950	89.80	16050	16380	15810	20900	11270	16090	16117.75	45.99	0	269889	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	120226	4.78	0.38	12	0.34	3389.00	42165.00	17300	20241203	-6.42	12380	20240105	30.78	17300	-6.42	20241203	12380	30.78	20240105	17300	-6.42	20241203	12380	30.78	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	18641	N	N
131	20241206	151102	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16140	50	2	0.31	36746582400	2281007	80.02	16050	16380	15810	20900	11270	16090	16109.81	45.99	0	237616	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	119854	4.76	0.38	12	0.31	3389.00	42165.00	17300	20241203	-6.71	12380	20240105	30.37	17300	-6.71	20241203	12380	30.37	20240105	17300	-6.71	20241203	12380	30.37	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
132	20241206	141059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16070	-20	5	-0.12	31462577370	1953069	68.51	16050	16380	15810	20900	11270	16090	16109.30	45.99	0	177123	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	119334	4.74	0.38	12	0.26	3389.00	42165.00	17300	20241203	-7.11	12380	20240105	29.81	17300	-7.11	20241203	12380	29.81	20240105	17300	-7.11	20241203	12380	29.81	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
133	20241206	131100	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16060	-30	5	-0.19	28935288080	1795777	63.00	16050	16380	15810	20900	11270	16090	16112.96	45.99	0	181709	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	119260	4.74	0.38	12	0.24	3389.00	42165.00	17300	20241203	-7.17	12380	20240105	29.73	17300	-7.17	20241203	12380	29.73	20240105	17300	-7.17	20241203	12380	29.73	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
134	20241206	121053	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16040	-50	5	-0.31	26392164090	1637490	57.44	16050	16380	15810	20900	11270	16090	16117.45	45.99	0	176142	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	119112	4.73	0.38	12	0.22	3389.00	42165.00	17300	20241203	-7.28	12380	20240105	29.56	17300	-7.28	20241203	12380	29.56	20240105	17300	-7.28	20241203	12380	29.56	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
135	20241206	111050	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	15960	-130	5	-0.81	22765077200	1411476	49.52	16050	16380	15810	20900	11270	16090	16128.56	45.99	0	154253	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	118518	4.71	0.38	12	0.19	3389.00	42165.00	17300	20241203	-7.75	12380	20240105	28.92	17300	-7.75	20241203	12380	28.92	20240105	17300	-7.75	20241203	12380	28.92	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
136	20241206	101050	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16180	90	2	0.56	12744920560	785284	27.55	16050	16380	16040	20900	11270	16090	16229.70	45.99	0	170804	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	120151	4.77	0.38	12	0.11	3389.00	42165.00	17300	20241203	-6.47	12380	20240105	30.69	17300	-6.47	20241203	12380	30.69	20240105	17300	-6.47	20241203	12380	30.69	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
137	20241206	091059	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16320	230	2	1.43	4629260960	285729	10.02	16050	16320	16040	20900	11270	16090	16201.59	45.99	0	112383	16770	16430	16230	15890	15690	16330	15790	38027	4810	5000	12550	10	1	742591501	121191	4.82	0.39	12	0.04	3389.00	42165.00	17300	20241203	-5.66	12380	20240105	31.83	17300	-5.66	20241203	12380	31.83	20240105	17300	-5.66	20241203	12380	31.83	20240105	0.10	N	316140	5000	38026 억	341489095	N	N	14789	N	N
138	20241205	161037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16090	-630	5	-3.77	45879131510	2841677	58.72	16570	16570	16030	21700	11710	16720	16144.62	46.04	-83000	-446138	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119483	4.75	0.38	12	0.38	3389.00	42165.00	17300	20241203	-6.99	12380	20240105	29.97	17300	-6.99	20241203	12380	29.97	20240105	17300	-6.99	20241203	12380	29.97	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	14789	N	N
139	20241205	151045	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16080	-640	5	-3.83	42719059860	2645228	54.66	16570	16570	16030	21700	11710	16720	16148.91	46.04	-83000	-409990	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119409	4.74	0.38	12	0.36	3389.00	42165.00	17300	20241203	-7.05	12380	20240105	29.89	17300	-7.05	20241203	12380	29.89	20240105	17300	-7.05	20241203	12380	29.89	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
140	20241205	141029	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16060	-660	5	-3.95	37732710730	2334790	48.24	16570	16570	16030	21700	11710	16720	16160.44	46.04	-83000	-399784	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119260	4.74	0.38	12	0.31	3389.00	42165.00	17300	20241203	-7.17	12380	20240105	29.73	17300	-7.17	20241203	12380	29.73	20240105	17300	-7.17	20241203	12380	29.73	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
141	20241205	131040	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16080	-640	5	-3.83	32695475750	2021351	41.77	16570	16570	16030	21700	11710	16720	16174.34	46.04	-83000	-361446	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119409	4.74	0.38	12	0.27	3389.00	42165.00	17300	20241203	-7.05	12380	20240105	29.89	17300	-7.05	20241203	12380	29.89	20240105	17300	-7.05	20241203	12380	29.89	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
142	20241205	121039	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16080	-640	5	-3.83	29384771620	1815569	37.51	16570	16570	16030	21700	11710	16720	16184.10	46.04	-83000	-323424	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119409	4.74	0.38	12	0.24	3389.00	42165.00	17300	20241203	-7.05	12380	20240105	29.89	17300	-7.05	20241203	12380	29.89	20240105	17300	-7.05	20241203	12380	29.89	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
143	20241205	111038	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16100	-620	5	-3.71	24058838360	1484018	30.66	16570	16570	16030	21700	11710	16720	16211.05	46.04	-83000	-258264	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	119557	4.75	0.38	12	0.20	3389.00	42165.00	17300	20241203	-6.94	12380	20240105	30.05	17300	-6.94	20241203	12380	30.05	20240105	17300	-6.94	20241203	12380	30.05	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
144	20241205	101037	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16200	-520	5	-3.11	16926219130	1042324	21.54	16570	16570	16030	21700	11710	16720	16237.69	46.04	-83000	-199739	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	120300	4.78	0.38	12	0.14	3389.00	42165.00	17300	20241203	-6.36	12380	20240105	30.86	17300	-6.36	20241203	12380	30.86	20240105	17300	-6.36	20241203	12380	30.86	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
145	20241205	091043	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16210	-510	5	-3.05	6637563350	405580	8.38	16570	16570	16200	21700	11710	16720	16363.27	46.04	-83000	-125166	17393	17056	16713	16376	16033	16885	16205	38027	4980	5000	13040	10	1	742591501	120374	4.78	0.38	12	0.05	3389.00	42165.00	17300	20241203	-6.30	12380	20240105	30.94	17300	-6.30	20241203	12380	30.94	20240105	17300	-6.30	20241203	12380	30.94	20240105	0.09	N	316140	5000	38026 억	341868039	N	N	7561	N	N
146	20241204	161019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16720	-480	5	-2.79	80516680590	4831569	119.21	17020	17050	16370	22350	12040	17200	16664.67	46.11	0	-968627	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	124161	4.93	0.40	12	0.65	3389.00	42165.00	17300	20241203	-3.35	12380	20240105	35.06	17300	-3.35	20241203	12380	35.06	20240105	17300	-3.35	20241203	12380	35.06	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	7561	N	N
147	20241204	151022	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16750	-450	5	-2.62	73795061560	4429863	109.29	17020	17050	16370	22350	12040	17200	16658.53	46.11	0	-815023	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	124384	4.94	0.40	12	0.60	3389.00	42165.00	17300	20241203	-3.18	12380	20240105	35.30	17300	-3.18	20241203	12380	35.30	20240105	17300	-3.18	20241203	12380	35.30	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
148	20241204	141023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16510	-690	5	-4.01	63481378630	3810355	94.01	17020	17050	16370	22350	12040	17200	16660.21	46.11	0	-849988	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	122602	4.87	0.39	12	0.51	3389.00	42165.00	17300	20241203	-4.57	12380	20240105	33.36	17300	-4.57	20241203	12380	33.36	20240105	17300	-4.57	20241203	12380	33.36	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
149	20241204	131015	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16530	-670	5	-3.90	57086277410	3423053	84.45	17020	17050	16370	22350	12040	17200	16676.99	46.11	0	-804267	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	122750	4.88	0.39	12	0.46	3389.00	42165.00	17300	20241203	-4.45	12380	20240105	33.52	17300	-4.45	20241203	12380	33.52	20240105	17300	-4.45	20241203	12380	33.52	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
150	20241204	121011	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16530	-670	5	-3.90	51365389550	3076789	75.91	17020	17050	16370	22350	12040	17200	16694.46	46.11	0	-741167	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	122750	4.88	0.39	12	0.41	3389.00	42165.00	17300	20241203	-4.45	12380	20240105	33.52	17300	-4.45	20241203	12380	33.52	20240105	17300	-4.45	20241203	12380	33.52	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
151	20241204	111003	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16420	-780	5	-4.53	43582256900	2602710	64.21	17020	17050	16400	22350	12040	17200	16744.93	46.11	0	-646352	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	121934	4.85	0.39	12	0.35	3389.00	42165.00	17300	20241203	-5.09	12380	20240105	32.63	17300	-5.09	20241203	12380	32.63	20240105	17300	-5.09	20241203	12380	32.63	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
152	20241204	101004	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16650	-550	5	-3.20	33114633700	1970203	48.61	17020	17050	16510	22350	12040	17200	16807.71	46.11	0	-489967	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	123641	4.91	0.39	12	0.27	3389.00	42165.00	17300	20241203	-3.76	12380	20240105	34.49	17300	-3.76	20241203	12380	34.49	20240105	17300	-3.76	20241203	12380	34.49	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
153	20241204	091026	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16990	-210	5	-1.22	10828404040	638591	15.76	17020	17050	16860	22350	12040	17200	16956.67	46.11	0	6177	17420	17310	17190	17080	16960	17365	17135	38027	5150	5000	13410	10	1	742591501	126166	5.01	0.40	12	0.09	3389.00	42165.00	17300	20241203	-1.79	12380	20240105	37.24	17300	-1.79	20241203	12380	37.24	20240105	17300	-1.79	20241203	12380	37.24	20240105	0.10	N	316140	5000	38026 억	342441155	N	N	102888	N	N
154	20241203	161108	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17200	250	2	1.47	69429864090	4045539	168.09	17090	17300	17070	22000	11870	16950	17161.93	45.87	0	1175033	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127726	5.08	0.41	12	0.54	3389.00	42165.00	17300	20241203	-0.58	12380	20240105	38.93	17300	-0.58	20241203	12380	38.93	20240105	17300	-0.58	20241203	12380	38.93	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	102840	N	N
155	20241203	151148	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17190	240	2	1.42	63110546830	3678091	152.83	17090	17300	17070	22000	11870	16950	17158.51	45.87	0	1080211	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127651	5.07	0.41	12	0.50	3389.00	42165.00	17300	20241203	-0.64	12380	20240105	38.85	17300	-0.64	20241203	12380	38.85	20240105	17300	-0.64	20241203	12380	38.85	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
156	20241203	141124	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17130	180	2	1.06	48411632330	2821446	117.23	17090	17300	17070	22000	11870	16950	17158.45	45.87	0	860973	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127206	5.05	0.41	12	0.38	3389.00	42165.00	17300	20241203	-0.98	12380	20240105	38.37	17300	-0.98	20241203	12380	38.37	20240105	17300	-0.98	20241203	12380	38.37	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
157	20241203	131125	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17140	190	2	1.12	43249640320	2520322	104.72	17090	17300	17070	22000	11870	16950	17160.37	45.87	0	775884	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127280	5.06	0.41	12	0.34	3389.00	42165.00	17300	20241203	-0.92	12380	20240105	38.45	17300	-0.92	20241203	12380	38.45	20240105	17300	-0.92	20241203	12380	38.45	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
158	20241203	121141	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17160	210	2	1.24	38295008840	2231477	92.72	17090	17300	17070	22000	11870	16950	17161.29	45.87	0	697327	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127429	5.06	0.41	12	0.30	3389.00	42165.00	17300	20241203	-0.81	12380	20240105	38.61	17300	-0.81	20241203	12380	38.61	20240105	17300	-0.81	20241203	12380	38.61	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
159	20241203	111115	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17140	190	2	1.12	29498524500	1718389	71.40	17090	17300	17070	22000	11870	16950	17166.39	45.87	0	490009	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127280	5.06	0.41	12	0.23	3389.00	42165.00	17300	20241203	-0.92	12380	20240105	38.45	17300	-0.92	20241203	12380	38.45	20240105	17300	-0.92	20241203	12380	38.45	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
160	20241203	101103	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17100	150	2	0.88	22558982160	1314106	54.60	17090	17300	17070	22000	11870	16950	17166.80	45.87	0	381257	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	126983	5.05	0.41	12	0.18	3389.00	42165.00	17300	20241203	-1.16	12380	20240105	38.13	17300	-1.16	20241203	12380	38.13	20240105	17300	-1.16	20241203	12380	38.13	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
161	20241203	091054	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	17170	220	2	1.30	10782560780	626579	26.03	17090	17300	17070	22000	11870	16950	17208.65	45.87	0	294575	17210	17080	16950	16820	16690	17145	16885	38027	5050	5000	13220	10	1	742591501	127503	5.07	0.41	12	0.08	3389.00	42165.00	17300	20241203	-0.75	12380	20240105	38.69	17300	-0.75	20241203	12380	38.69	20240105	17300	-0.75	20241203	12380	38.69	20240105	0.10	N	316140	5000	38026 억	340601377	N	N	1334	N	N
162	20241202	161035	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16950	240	2	1.44	40774533550	2401994	137.04	16870	17080	16820	21700	11700	16710	16975.32	45.74	0	525238	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	125869	5.00	0.40	12	0.32	3389.00	42165.00	17100	20241025	-0.88	12380	20240105	36.91	17100	-0.88	20241025	12380	36.91	20240105	17100	-0.88	20241025	12380	36.91	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	1334	N	N
163	20241202	151225	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16980	270	2	1.62	35692444250	2102249	119.94	16870	17080	16820	21700	11700	16710	16978.24	45.74	0	485213	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126092	5.01	0.40	12	0.28	3389.00	42165.00	17100	20241025	-0.70	12380	20240105	37.16	17100	-0.70	20241025	12380	37.16	20240105	17100	-0.70	20241025	12380	37.16	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
164	20241202	141123	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16980	270	2	1.62	30726370990	1809989	103.27	16870	17080	16820	21700	11700	16710	16976.02	45.74	0	427408	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126092	5.01	0.40	12	0.24	3389.00	42165.00	17100	20241025	-0.70	12380	20240105	37.16	17100	-0.70	20241025	12380	37.16	20240105	17100	-0.70	20241025	12380	37.16	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
165	20241202	131051	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16970	260	2	1.56	26023550280	1532958	87.46	16870	17080	16820	21700	11700	16710	16976.06	45.74	0	419823	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126018	5.01	0.40	12	0.21	3389.00	42165.00	17100	20241025	-0.76	12380	20240105	37.08	17100	-0.76	20241025	12380	37.08	20240105	17100	-0.76	20241025	12380	37.08	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
166	20241202	121114	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16980	270	2	1.62	24358865430	1434927	81.87	16870	17080	16820	21700	11700	16710	16975.71	45.74	0	426116	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126092	5.01	0.40	12	0.19	3389.00	42165.00	17100	20241025	-0.70	12380	20240105	37.16	17100	-0.70	20241025	12380	37.16	20240105	17100	-0.70	20241025	12380	37.16	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
167	20241202	111019	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16990	280	2	1.68	21694741730	1278087	72.92	16870	17080	16820	21700	11700	16710	16974.42	45.74	0	380928	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126166	5.01	0.40	12	0.17	3389.00	42165.00	17100	20241025	-0.64	12380	20240105	37.24	17100	-0.64	20241025	12380	37.24	20240105	17100	-0.64	20241025	12380	37.24	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
168	20241202	101027	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	16970	260	2	1.56	18052537110	1063546	60.68	16870	17080	16820	21700	11700	16710	16973.95	45.74	0	369669	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126018	5.01	0.40	12	0.14	3389.00	42165.00	17100	20241025	-0.76	12380	20240105	37.08	17100	-0.76	20241025	12380	37.08	20240105	17100	-0.76	20241025	12380	37.08	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N
169	20241202	091023	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	17020	310	2	1.86	8348398980	492333	28.09	16870	17080	16820	21700	11700	16710	16956.89	45.74	0	232354	16983	16846	16733	16596	16483	16790	16540	38027	4990	5000	13030	10	1	742591501	126389	5.02	0.40	12	0.07	3389.00	42165.00	17100	20241025	-0.47	12380	20240105	37.48	17100	-0.47	20241025	12380	37.48	20240105	17100	-0.47	20241025	12380	37.48	20240105	0.10	N	316140	5000	38026 억	339678829	N	N	876	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History