KissMeData/008930/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3678760300	123893	65.47	29000	30050	28950	37850	20450	29150	29695.98	1.95	-35503	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1335119	N	N	162	N	N
3	20241231	150244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3678760300	123893	65.47	29000	30050	28950	37850	20450	29150	29695.98	1.95	-35503	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1335119	N	N	162	N	N
4	20241231	140242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3678760300	123893	65.47	29000	30050	28950	37850	20450	29150	29695.98	1.95	-35503	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1335119	N	N	162	N	N
5	20241231	130242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3678760300	123893	65.47	29000	30050	28950	37850	20450	29150	29695.98	1.95	-35503	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1335119	N	N	162	N	N
6	20241231	120242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3678760300	123893	65.47	29000	30050	28950	37850	20450	29150	29695.98	1.95	-35503	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1335119	N	N	162	N	N
7	20241231	110242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3678760300	123893	65.47	29000	30050	28950	37850	20450	29150	29695.98	1.95	-35503	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1335119	N	N	162	N	N
8	20241231	100244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3678760300	123893	65.47	29000	30050	28950	37850	20450	29150	29695.98	1.95	-35503	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1335119	N	N	162	N	N
9	20241231	090244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3678760300	123893	65.47	29000	30050	28950	37850	20450	29150	29695.98	1.95	-35503	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1335119	N	N	162	N	N
10	20241230	160241	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29450	300	2	1.03	3652420800	122996	65.00	29000	30050	28950	37850	20450	29150	29695.98	2.00	0	19967	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20141	17.89	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.99	N	008930	500	349 억	1370622	N	N	162	N	N
11	20241230	150243	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29500	350	2	1.20	3374036450	113547	60.01	29000	30050	28950	37850	20450	29150	29714.95	2.00	0	20238	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20176	17.92	2.48	12	0.17	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	0.99	N	008930	500	349 억	1370622	N	N	530	N	N
12	20241230	140242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29600	450	2	1.54	3090038600	103923	54.92	29000	30050	28950	37850	20450	29150	29733.99	2.00	0	20748	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20244	17.98	2.49	12	0.15	1646.00	11899.00	56200	20240116	-47.33	25750	20240805	14.95	56200	-47.33	20240116	25750	14.95	20240805	56200	-47.33	20240116	25750	14.95	20240805	0.99	N	008930	500	349 억	1370622	N	N	530	N	N
13	20241230	130242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29750	600	2	2.06	2883643000	96963	51.24	29000	30050	28950	37850	20450	29150	29739.70	2.00	0	21590	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20346	18.07	2.50	12	0.14	1646.00	11899.00	56200	20240116	-47.06	25750	20240805	15.53	56200	-47.06	20240116	25750	15.53	20240805	56200	-47.06	20240116	25750	15.53	20240805	0.99	N	008930	500	349 억	1370622	N	N	530	N	N
14	20241230	120241	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29700	550	2	1.89	2561177600	86077	45.49	29000	30050	28950	37850	20450	29150	29754.58	2.00	0	23370	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20312	18.04	2.50	12	0.13	1646.00	11899.00	56200	20240116	-47.15	25750	20240805	15.34	56200	-47.15	20240116	25750	15.34	20240805	56200	-47.15	20240116	25750	15.34	20240805	0.99	N	008930	500	349 억	1370622	N	N	530	N	N
15	20241230	110242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29700	550	2	1.89	2160092850	72599	38.37	29000	30050	28950	37850	20450	29150	29753.85	2.00	0	18310	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20312	18.04	2.50	12	0.11	1646.00	11899.00	56200	20240116	-47.15	25750	20240805	15.34	56200	-47.15	20240116	25750	15.34	20240805	56200	-47.15	20240116	25750	15.34	20240805	0.99	N	008930	500	349 억	1370622	N	N	530	N	N
16	20241230	100243	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29850	700	2	2.40	1816401650	61055	32.27	29000	30050	28950	37850	20450	29150	29750.37	2.00	0	17480	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	20415	18.13	2.51	12	0.09	1646.00	11899.00	56200	20240116	-46.89	25750	20240805	15.92	56200	-46.89	20240116	25750	15.92	20240805	56200	-46.89	20240116	25750	15.92	20240805	0.99	N	008930	500	349 억	1370622	N	N	530	N	N
17	20241230	090243	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	0	3	0.00	99936500	3438	1.82	29000	29200	28950	37850	20450	29150	29067.92	2.00	0	1005	30650	29900	29450	28700	28250	29675	28475	350	8700	500	20980	50	1	68391550	19936	17.71	2.45	12	0.01	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	56200	-48.13	20240116	25750	13.20	20240805	56200	-48.13	20240116	25750	13.20	20240805	0.99	N	008930	500	349 억	1370622	N	N	530	N	N
18	20241227	160241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-300	5	-1.02	5548033400	187914	103.40	29650	30200	29000	38250	20650	29450	29524.82	2.00	0	-4546	30350	29900	29400	28950	28450	30125	29175	350	8800	500	21200	50	1	68391550	19936	17.71	2.45	12	0.27	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	56200	-48.13	20240116	25750	13.20	20240805	56200	-48.13	20240116	25750	13.20	20240805	1.00	N	008930	500	349 억	1364556	N	N	530	N	N
19	20241227	150240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-300	5	-1.02	5184671800	175455	96.55	29650	30200	29000	38250	20650	29450	29549.87	2.00	0	-3040	30350	29900	29400	28950	28450	30125	29175	350	8800	500	21200	50	1	68391550	19936	17.71	2.45	12	0.26	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	56200	-48.13	20240116	25750	13.20	20240805	56200	-48.13	20240116	25750	13.20	20240805	1.00	N	008930	500	349 억	1364556	N	N	66	N	N
20	20241227	140243	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	-300	5	-1.02	4924555300	166520	91.63	29650	30200	29000	38250	20650	29450	29573.36	2.00	0	-1337	30350	29900	29400	28950	28450	30125	29175	350	8800	500	21200	50	1	68391550	19936	17.71	2.45	12	0.24	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	56200	-48.13	20240116	25750	13.20	20240805	56200	-48.13	20240116	25750	13.20	20240805	1.00	N	008930	500	349 억	1364556	N	N	66	N	N
21	20241227	130242	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	-150	5	-0.51	4401262600	148553	81.74	29650	30200	29000	38250	20650	29450	29627.57	2.00	0	6545	30350	29900	29400	28950	28450	30125	29175	350	8800	500	21200	50	1	68391550	20039	17.80	2.46	12	0.22	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	56200	-47.86	20240116	25750	13.79	20240805	56200	-47.86	20240116	25750	13.79	20240805	1.00	N	008930	500	349 억	1364556	N	N	66	N	N
22	20241227	120241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-200	5	-0.68	4162707750	140410	77.26	29650	30200	29000	38250	20650	29450	29646.82	2.00	0	8172	30350	29900	29400	28950	28450	30125	29175	350	8800	500	21200	50	1	68391550	20005	17.77	2.46	12	0.21	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	56200	-47.95	20240116	25750	13.59	20240805	56200	-47.95	20240116	25750	13.59	20240805	1.00	N	008930	500	349 억	1364556	N	N	66	N	N
23	20241227	110241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-200	5	-0.68	3613174100	121581	66.90	29650	30200	29200	38250	20650	29450	29718.27	2.00	0	13465	30350	29900	29400	28950	28450	30125	29175	350	8800	500	21200	50	1	68391550	20005	17.77	2.46	12	0.18	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	56200	-47.95	20240116	25750	13.59	20240805	56200	-47.95	20240116	25750	13.59	20240805	1.00	N	008930	500	349 억	1364556	N	N	66	N	N
24	20241227	100241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29750	300	2	1.02	2921472500	98110	53.99	29650	30200	29400	38250	20650	29450	29777.55	2.00	0	17301	30350	29900	29400	28950	28450	30125	29175	350	8800	500	21200	50	1	68391550	20346	18.07	2.50	12	0.14	1646.00	11899.00	56200	20240116	-47.06	25750	20240805	15.53	56200	-47.06	20240116	25750	15.53	20240805	56200	-47.06	20240116	25750	15.53	20240805	1.00	N	008930	500	349 억	1364556	N	N	66	N	N
25	20241227	090243	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29650	200	2	0.68	253515900	8541	4.70	29650	29750	29400	38250	20650	29450	29682.50	2.00	0	531	30350	29900	29400	28950	28450	30125	29175	350	8800	500	21200	50	1	68391550	20278	18.01	2.49	12	0.01	1646.00	11899.00	56200	20240116	-47.24	25750	20240805	15.15	56200	-47.24	20240116	25750	15.15	20240805	56200	-47.24	20240116	25750	15.15	20240805	1.00	N	008930	500	349 억	1364556	N	N	66	N	N
26	20241226	160241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	400	2	1.38	5311044950	180369	266.14	29050	29850	28900	37750	20350	29050	29445.44	2.01	0	-19987	29650	29350	29100	28800	28550	29225	28675	350	8700	500	20910	50	1	68391550	20141	17.89	2.47	12	0.26	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	1.01	N	008930	500	349 억	1376884	N	N	66	N	N
27	20241226	150240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	450	2	1.55	4801258150	163074	240.62	29050	29850	28900	37750	20350	29050	29442.21	2.01	0	-15642	29650	29350	29100	28800	28550	29225	28675	350	8700	500	20910	50	1	68391550	20176	17.92	2.48	12	0.24	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	1.01	N	008930	500	349 억	1376884	N	N	464	N	N
28	20241226	140240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	450	2	1.55	4387122750	149042	219.92	29050	29850	28900	37750	20350	29050	29435.48	2.01	0	-14198	29650	29350	29100	28800	28550	29225	28675	350	8700	500	20910	50	1	68391550	20176	17.92	2.48	12	0.22	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	1.01	N	008930	500	349 억	1376884	N	N	464	N	N
29	20241226	130241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	400	2	1.38	3379201350	115042	169.75	29050	29750	28900	37750	20350	29050	29373.63	2.01	0	-9504	29650	29350	29100	28800	28550	29225	28675	350	8700	500	20910	50	1	68391550	20141	17.89	2.47	12	0.17	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	1.01	N	008930	500	349 억	1376884	N	N	464	N	N
30	20241226	120241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	450	2	1.55	3076828950	104785	154.61	29050	29750	28900	37750	20350	29050	29363.26	2.01	0	-4650	29650	29350	29100	28800	28550	29225	28675	350	8700	500	20910	50	1	68391550	20176	17.92	2.48	12	0.15	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	1.01	N	008930	500	349 억	1376884	N	N	464	N	N
31	20241226	110240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	350	2	1.20	2159448850	73629	108.64	29050	29750	28900	37750	20350	29050	29328.78	2.01	0	-13191	29650	29350	29100	28800	28550	29225	28675	350	8700	500	20910	50	1	68391550	20107	17.86	2.47	12	0.11	1646.00	11899.00	56200	20240116	-47.69	25750	20240805	14.17	56200	-47.69	20240116	25750	14.17	20240805	56200	-47.69	20240116	25750	14.17	20240805	1.01	N	008930	500	349 억	1376884	N	N	464	N	N
32	20241226	100240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	250	2	0.86	834603600	28685	42.33	29050	29300	28900	37750	20350	29050	29095.47	2.01	0	890	29650	29350	29100	28800	28550	29225	28675	350	8700	500	20910	50	1	68391550	20039	17.80	2.46	12	0.04	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	56200	-47.86	20240116	25750	13.79	20240805	56200	-47.86	20240116	25750	13.79	20240805	1.01	N	008930	500	349 억	1376884	N	N	464	N	N
33	20241226	090240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	250	2	0.86	72552900	2484	3.67	29050	29300	29050	37750	20350	29050	29208.09	2.01	0	845	29650	29350	29100	28800	28550	29225	28675	350	8700	500	20910	50	1	68391550	20039	17.80	2.46	12	0.00	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	56200	-47.86	20240116	25750	13.79	20240805	56200	-47.86	20240116	25750	13.79	20240805	1.01	N	008930	500	349 억	1376884	N	N	464	N	N
34	20241224	160240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	-100	5	-0.34	1915346800	65969	60.29	29300	29400	28850	37850	20450	29150	29033.61	2.01	0	4665	29616	29382	29016	28782	28416	29500	28900	350	8700	500	20980	50	1	68391550	19868	17.65	2.44	12	0.10	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	56200	-48.31	20240116	25750	12.82	20240805	56200	-48.31	20240116	25750	12.82	20240805	1.03	N	008930	500	349 억	1372531	N	N	439	N	N
35	20241224	150239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	50	2	0.17	1530353950	52734	48.20	29300	29400	28850	37850	20450	29150	29020.13	2.01	0	-824	29616	29382	29016	28782	28416	29500	28900	350	8700	500	20980	50	1	68391550	19970	17.74	2.45	12	0.08	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	56200	-48.04	20240116	25750	13.40	20240805	56200	-48.04	20240116	25750	13.40	20240805	1.03	N	008930	500	349 억	1372531	N	N	31	N	N
36	20241224	140239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	100	2	0.34	1437616500	49563	45.30	29300	29400	28850	37850	20450	29150	29005.70	2.01	0	-319	29616	29382	29016	28782	28416	29500	28900	350	8700	500	20980	50	1	68391550	20005	17.77	2.46	12	0.07	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	56200	-47.95	20240116	25750	13.59	20240805	56200	-47.95	20240116	25750	13.59	20240805	1.03	N	008930	500	349 억	1372531	N	N	31	N	N
37	20241224	130240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29000	-150	5	-0.51	1197320200	41338	37.78	29300	29350	28850	37850	20450	29150	28963.94	2.01	0	-1465	29616	29382	29016	28782	28416	29500	28900	350	8700	500	20980	50	1	68391550	19834	17.62	2.44	12	0.06	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	56200	-48.40	20240116	25750	12.62	20240805	56200	-48.40	20240116	25750	12.62	20240805	1.03	N	008930	500	349 억	1372531	N	N	31	N	N
38	20241224	120239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29100	-50	5	-0.17	892979750	30833	28.18	29300	29350	28850	37850	20450	29150	28961.53	2.01	0	-5470	29616	29382	29016	28782	28416	29500	28900	350	8700	500	20980	50	1	68391550	19902	17.68	2.45	12	0.05	1646.00	11899.00	56200	20240116	-48.22	25750	20240805	13.01	56200	-48.22	20240116	25750	13.01	20240805	56200	-48.22	20240116	25750	13.01	20240805	1.03	N	008930	500	349 억	1372531	N	N	31	N	N
39	20241224	110240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29000	-150	5	-0.51	757898700	26177	23.93	29300	29350	28850	37850	20450	29150	28952.49	2.01	0	-4082	29616	29382	29016	28782	28416	29500	28900	350	8700	500	20980	50	1	68391550	19834	17.62	2.44	12	0.04	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	56200	-48.40	20240116	25750	12.62	20240805	56200	-48.40	20240116	25750	12.62	20240805	1.03	N	008930	500	349 억	1372531	N	N	31	N	N
40	20241224	100240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28900	-250	5	-0.86	565316350	19526	17.85	29300	29350	28850	37850	20450	29150	28951.49	2.01	0	-2829	29616	29382	29016	28782	28416	29500	28900	350	8700	500	20980	50	1	68391550	19765	17.56	2.43	12	0.03	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	56200	-48.58	20240116	25750	12.23	20240805	56200	-48.58	20240116	25750	12.23	20240805	1.03	N	008930	500	349 억	1372531	N	N	31	N	N
41	20241224	090241	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29200	50	2	0.17	19295400	659	0.60	29300	29350	29150	37850	20450	29150	29290.02	2.01	0	46	29616	29382	29016	28782	28416	29500	28900	350	8700	500	20980	50	1	68391550	19970	17.74	2.45	12	0.00	1646.00	11899.00	56200	20240116	-48.04	25750	20240805	13.40	56200	-48.04	20240116	25750	13.40	20240805	56200	-48.04	20240116	25750	13.40	20240805	1.03	N	008930	500	349 억	1372531	N	N	31	N	N
42	20241223	160238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	500	2	1.75	3132753500	107836	64.24	28700	29250	28650	37200	20100	28650	29050.93	2.00	-2610	27896	29716	29182	28816	28282	27916	29000	28100	350	8550	500	20620	50	1	68391550	19936	17.71	2.45	12	0.16	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	56200	-48.13	20240116	25750	13.20	20240805	56200	-48.13	20240116	25750	13.20	20240805	1.03	N	008930	500	349 억	1367142	N	N	31	N	N
43	20241223	150240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	500	2	1.75	2832705700	97536	58.10	28700	29250	28650	37200	20100	28650	29042.67	2.00	-2610	24170	29716	29182	28816	28282	27916	29000	28100	350	8550	500	20620	50	1	68391550	19936	17.71	2.45	12	0.14	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	56200	-48.13	20240116	25750	13.20	20240805	56200	-48.13	20240116	25750	13.20	20240805	1.03	N	008930	500	349 억	1367142	N	N	1355	N	N
44	20241223	140238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	600	2	2.09	2539119250	87476	52.11	28700	29250	28650	37200	20100	28650	29026.47	2.00	-2610	21374	29716	29182	28816	28282	27916	29000	28100	350	8550	500	20620	50	1	68391550	20005	17.77	2.46	12	0.13	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	56200	-47.95	20240116	25750	13.59	20240805	56200	-47.95	20240116	25750	13.59	20240805	1.03	N	008930	500	349 억	1367142	N	N	1355	N	N
45	20241223	130239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29150	500	2	1.75	1647776250	56869	33.88	28700	29250	28650	37200	20100	28650	28974.95	2.00	-2610	2196	29716	29182	28816	28282	27916	29000	28100	350	8550	500	20620	50	1	68391550	19936	17.71	2.45	12	0.08	1646.00	11899.00	56200	20240116	-48.13	25750	20240805	13.20	56200	-48.13	20240116	25750	13.20	20240805	56200	-48.13	20240116	25750	13.20	20240805	1.03	N	008930	500	349 억	1367142	N	N	1355	N	N
46	20241223	120238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	400	2	1.40	1360232050	46987	27.99	28700	29250	28650	37200	20100	28650	28949.11	2.00	-2610	3645	29716	29182	28816	28282	27916	29000	28100	350	8550	500	20620	50	1	68391550	19868	17.65	2.44	12	0.07	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	56200	-48.31	20240116	25750	12.82	20240805	56200	-48.31	20240116	25750	12.82	20240805	1.03	N	008930	500	349 억	1367142	N	N	1355	N	N
47	20241223	110238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29050	400	2	1.40	1147061900	39650	23.62	28700	29250	28650	37200	20100	28650	28929.68	2.00	-2610	1916	29716	29182	28816	28282	27916	29000	28100	350	8550	500	20620	50	1	68391550	19868	17.65	2.44	12	0.06	1646.00	11899.00	56200	20240116	-48.31	25750	20240805	12.82	56200	-48.31	20240116	25750	12.82	20240805	56200	-48.31	20240116	25750	12.82	20240805	1.03	N	008930	500	349 억	1367142	N	N	1355	N	N
48	20241223	100238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28800	150	2	0.52	609365300	21125	12.58	28700	29000	28650	37200	20100	28650	28845.69	2.00	-2610	-712	29716	29182	28816	28282	27916	29000	28100	350	8550	500	20620	50	1	68391550	19697	17.50	2.42	12	0.03	1646.00	11899.00	56200	20240116	-48.75	25750	20240805	11.84	56200	-48.75	20240116	25750	11.84	20240805	56200	-48.75	20240116	25750	11.84	20240805	1.03	N	008930	500	349 억	1367142	N	N	1355	N	N
49	20241223	090239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28900	250	2	0.87	81062150	2819	1.68	28700	28900	28650	37200	20100	28650	28755.64	2.00	-2610	444	29716	29182	28816	28282	27916	29000	28100	350	8550	500	20620	50	1	68391550	19765	17.56	2.43	12	0.00	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	56200	-48.58	20240116	25750	12.23	20240805	56200	-48.58	20240116	25750	12.23	20240805	1.03	N	008930	500	349 억	1367142	N	N	1355	N	N
50	20241220	160237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28650	-850	5	-2.88	4796683550	167072	104.30	29250	29350	28450	38350	20650	29500	28709.93	2.20	0	-30851	30133	29816	29533	29216	28933	29675	29075	350	8850	500	21240	50	1	68391550	19594	17.41	2.41	12	0.24	1646.00	11899.00	56200	20240116	-49.02	25750	20240805	11.26	56200	-49.02	20240116	25750	11.26	20240805	56200	-49.02	20240116	25750	11.26	20240805	1.02	N	008930	500	349 억	1504448	N	N	1355	N	N
51	20241220	150238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28550	-950	5	-3.22	4263212050	148409	92.65	29250	29350	28450	38350	20650	29500	28725.54	2.20	0	-27411	30133	29816	29533	29216	28933	29675	29075	350	8850	500	21240	50	1	68391550	19526	17.35	2.40	12	0.22	1646.00	11899.00	56200	20240116	-49.20	25750	20240805	10.87	56200	-49.20	20240116	25750	10.87	20240805	56200	-49.20	20240116	25750	10.87	20240805	1.02	N	008930	500	349 억	1504448	N	N	921	N	N
52	20241220	140238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28600	-900	5	-3.05	3349991600	116388	72.66	29250	29350	28550	38350	20650	29500	28782.30	2.20	0	-23420	30133	29816	29533	29216	28933	29675	29075	350	8850	500	21240	50	1	68391550	19560	17.38	2.40	12	0.17	1646.00	11899.00	56200	20240116	-49.11	25750	20240805	11.07	56200	-49.11	20240116	25750	11.07	20240805	56200	-49.11	20240116	25750	11.07	20240805	1.02	N	008930	500	349 억	1504448	N	N	921	N	N
53	20241220	130238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-800	5	-2.71	2444151800	84730	52.90	29250	29350	28600	38350	20650	29500	28845.52	2.20	0	-9932	30133	29816	29533	29216	28933	29675	29075	350	8850	500	21240	50	1	68391550	19628	17.44	2.41	12	0.12	1646.00	11899.00	56200	20240116	-48.93	25750	20240805	11.46	56200	-48.93	20240116	25750	11.46	20240805	56200	-48.93	20240116	25750	11.46	20240805	1.02	N	008930	500	349 억	1504448	N	N	921	N	N
54	20241220	120236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-800	5	-2.71	2275467300	78867	49.24	29250	29350	28600	38350	20650	29500	28851.07	2.20	0	-9732	30133	29816	29533	29216	28933	29675	29075	350	8850	500	21240	50	1	68391550	19628	17.44	2.41	12	0.12	1646.00	11899.00	56200	20240116	-48.93	25750	20240805	11.46	56200	-48.93	20240116	25750	11.46	20240805	56200	-48.93	20240116	25750	11.46	20240805	1.02	N	008930	500	349 억	1504448	N	N	921	N	N
55	20241220	110236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28700	-800	5	-2.71	1572671250	54442	33.99	29250	29350	28600	38350	20650	29500	28885.88	2.20	0	-11320	30133	29816	29533	29216	28933	29675	29075	350	8850	500	21240	50	1	68391550	19628	17.44	2.41	12	0.08	1646.00	11899.00	56200	20240116	-48.93	25750	20240805	11.46	56200	-48.93	20240116	25750	11.46	20240805	56200	-48.93	20240116	25750	11.46	20240805	1.02	N	008930	500	349 억	1504448	N	N	921	N	N
56	20241220	100237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	28900	-600	5	-2.03	1238370750	42876	26.77	29250	29350	28600	38350	20650	29500	28881.05	2.20	0	-12525	30133	29816	29533	29216	28933	29675	29075	350	8850	500	21240	50	1	68391550	19765	17.56	2.43	12	0.06	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	56200	-48.58	20240116	25750	12.23	20240805	56200	-48.58	20240116	25750	12.23	20240805	1.02	N	008930	500	349 억	1504448	N	N	921	N	N
57	20241220	090238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	-200	5	-0.68	48869050	1669	1.04	29250	29350	29250	38350	20650	29500	29265.25	2.20	0	-848	30133	29816	29533	29216	28933	29675	29075	350	8850	500	21240	50	1	68391550	20039	17.80	2.46	12	0.00	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	56200	-47.86	20240116	25750	13.79	20240805	56200	-47.86	20240116	25750	13.79	20240805	1.02	N	008930	500	349 억	1504448	N	N	921	N	N
58	20241219	160238	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	-700	5	-2.32	4701968500	159552	137.87	29800	29850	29250	39250	21150	30200	29469.71	2.22	0	-19060	30633	30416	30083	29866	29533	30525	29975	350	9050	500	21740	50	1	68391550	20176	17.92	2.48	12	0.23	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	0.98	N	008930	500	349 억	1518919	N	N	921	N	N
59	20241219	150236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	-850	5	-2.81	4154287550	140962	121.80	29800	29850	29250	39250	21150	30200	29470.94	2.22	0	-23516	30633	30416	30083	29866	29533	30525	29975	350	9050	500	21740	50	1	68391550	20073	17.83	2.47	12	0.21	1646.00	11899.00	56200	20240116	-47.78	25750	20240805	13.98	56200	-47.78	20240116	25750	13.98	20240805	56200	-47.78	20240116	25750	13.98	20240805	0.98	N	008930	500	349 억	1518919	N	N	42	N	N
60	20241219	140237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	-850	5	-2.81	3695168400	125320	108.29	29800	29850	29250	39250	21150	30200	29485.83	2.22	0	-24539	30633	30416	30083	29866	29533	30525	29975	350	9050	500	21740	50	1	68391550	20073	17.83	2.47	12	0.18	1646.00	11899.00	56200	20240116	-47.78	25750	20240805	13.98	56200	-47.78	20240116	25750	13.98	20240805	56200	-47.78	20240116	25750	13.98	20240805	0.98	N	008930	500	349 억	1518919	N	N	42	N	N
61	20241219	130236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	-800	5	-2.65	3247845400	110099	95.13	29800	29850	29250	39250	21150	30200	29499.28	2.22	0	-25434	30633	30416	30083	29866	29533	30525	29975	350	9050	500	21740	50	1	68391550	20107	17.86	2.47	12	0.16	1646.00	11899.00	56200	20240116	-47.69	25750	20240805	14.17	56200	-47.69	20240116	25750	14.17	20240805	56200	-47.69	20240116	25750	14.17	20240805	0.98	N	008930	500	349 억	1518919	N	N	42	N	N
62	20241219	120237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	-700	5	-2.32	2619398250	88699	76.64	29800	29850	29350	39250	21150	30200	29531.27	2.22	0	-24740	30633	30416	30083	29866	29533	30525	29975	350	9050	500	21740	50	1	68391550	20176	17.92	2.48	12	0.13	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	0.98	N	008930	500	349 억	1518919	N	N	42	N	N
63	20241219	110237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	-750	5	-2.48	1972344500	66702	57.64	29800	29850	29350	39250	21150	30200	29569.44	2.22	0	-23665	30633	30416	30083	29866	29533	30525	29975	350	9050	500	21740	50	1	68391550	20141	17.89	2.47	12	0.10	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.98	N	008930	500	349 억	1518919	N	N	42	N	N
64	20241219	100237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29700	-500	5	-1.66	957835150	32350	27.95	29800	29850	29350	39250	21150	30200	29608.40	2.22	0	-15657	30633	30416	30083	29866	29533	30525	29975	350	9050	500	21740	50	1	68391550	20312	18.04	2.50	12	0.05	1646.00	11899.00	56200	20240116	-47.15	25750	20240805	15.34	56200	-47.15	20240116	25750	15.34	20240805	56200	-47.15	20240116	25750	15.34	20240805	0.98	N	008930	500	349 억	1518919	N	N	42	N	N
65	20241219	090237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	-650	5	-2.15	122612000	4144	3.58	29800	29850	29350	39250	21150	30200	29586.95	2.22	0	-2283	30633	30416	30083	29866	29533	30525	29975	350	9050	500	21740	50	1	68391550	20210	17.95	2.48	12	0.01	1646.00	11899.00	56200	20240116	-47.42	25750	20240805	14.76	56200	-47.42	20240116	25750	14.76	20240805	56200	-47.42	20240116	25750	14.76	20240805	0.98	N	008930	500	349 억	1518919	N	N	42	N	N
66	20241218	160235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30200	400	2	1.34	3460603150	115120	58.41	30050	30300	29750	38700	20900	29800	30060.88	2.22	0	5337	30966	30382	30066	29482	29166	30225	29325	350	8900	500	21450	50	1	68391550	20654	18.35	2.54	12	0.17	1646.00	11899.00	56200	20240116	-46.26	25750	20240805	17.28	56200	-46.26	20240116	25750	17.28	20240805	56200	-46.26	20240116	25750	17.28	20240805	0.96	N	008930	500	349 억	1518233	N	N	42	N	N
67	20241218	150236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30150	350	2	1.17	3171163900	105513	53.53	30050	30300	29750	38700	20900	29800	30054.79	2.22	0	825	30966	30382	30066	29482	29166	30225	29325	350	8900	500	21450	50	1	68391550	20620	18.32	2.53	12	0.15	1646.00	11899.00	56200	20240116	-46.35	25750	20240805	17.09	56200	-46.35	20240116	25750	17.09	20240805	56200	-46.35	20240116	25750	17.09	20240805	0.96	N	008930	500	349 억	1518233	N	N	702	N	N
68	20241218	140236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30250	450	2	1.51	2604792500	86689	43.98	30050	30300	29750	38700	20900	29800	30047.63	2.22	0	-5783	30966	30382	30066	29482	29166	30225	29325	350	8900	500	21450	50	1	68391550	20688	18.38	2.54	12	0.13	1646.00	11899.00	56200	20240116	-46.17	25750	20240805	17.48	56200	-46.17	20240116	25750	17.48	20240805	56200	-46.17	20240116	25750	17.48	20240805	0.96	N	008930	500	349 억	1518233	N	N	702	N	N
69	20241218	130236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30100	300	2	1.01	1769081200	58948	29.91	30050	30250	29750	38700	20900	29800	30010.97	2.22	0	-8885	30966	30382	30066	29482	29166	30225	29325	350	8900	500	21450	50	1	68391550	20586	18.29	2.53	12	0.09	1646.00	11899.00	56200	20240116	-46.44	25750	20240805	16.89	56200	-46.44	20240116	25750	16.89	20240805	56200	-46.44	20240116	25750	16.89	20240805	0.96	N	008930	500	349 억	1518233	N	N	702	N	N
70	20241218	120237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30150	350	2	1.17	1541987650	51423	26.09	30050	30250	29750	38700	20900	29800	29986.44	2.22	0	-9166	30966	30382	30066	29482	29166	30225	29325	350	8900	500	21450	50	1	68391550	20620	18.32	2.53	12	0.08	1646.00	11899.00	56200	20240116	-46.35	25750	20240805	17.09	56200	-46.35	20240116	25750	17.09	20240805	56200	-46.35	20240116	25750	17.09	20240805	0.96	N	008930	500	349 억	1518233	N	N	702	N	N
71	20241218	110236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30000	200	2	0.67	1357490900	45292	22.98	30050	30250	29750	38700	20900	29800	29972.08	2.22	0	-11304	30966	30382	30066	29482	29166	30225	29325	350	8900	500	21450	50	1	68391550	20517	18.23	2.52	12	0.07	1646.00	11899.00	56200	20240116	-46.62	25750	20240805	16.50	56200	-46.62	20240116	25750	16.50	20240805	56200	-46.62	20240116	25750	16.50	20240805	0.96	N	008930	500	349 억	1518233	N	N	702	N	N
72	20241218	100237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	150	2	0.50	1027064150	34254	17.38	30050	30250	29750	38700	20900	29800	29983.92	2.22	0	-8568	30966	30382	30066	29482	29166	30225	29325	350	8900	500	21450	50	1	68391550	20483	18.20	2.52	12	0.05	1646.00	11899.00	56200	20240116	-46.71	25750	20240805	16.31	56200	-46.71	20240116	25750	16.31	20240805	56200	-46.71	20240116	25750	16.31	20240805	0.96	N	008930	500	349 억	1518233	N	N	702	N	N
73	20241218	090237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	100	2	0.34	130730400	4363	2.21	30050	30050	29900	38700	20900	29800	29964.44	2.22	0	-2722	30966	30382	30066	29482	29166	30225	29325	350	8900	500	21450	50	1	68391550	20449	18.17	2.51	12	0.01	1646.00	11899.00	56200	20240116	-46.80	25750	20240805	16.12	56200	-46.80	20240116	25750	16.12	20240805	56200	-46.80	20240116	25750	16.12	20240805	0.96	N	008930	500	349 억	1518233	N	N	702	N	N
74	20241217	160235	55	30.00	KOSPI200		N	N	N	Y	40	N	29800	-550	5	-1.81	5900317750	196377	149.41	30500	30650	29750	39450	21250	30350	30046.25	2.20	0	13732	31116	30732	30516	30132	29916	30625	30025	350	9100	500	21850	50	1	68391550	20381	18.10	2.50	12	0.29	1646.00	11899.00	56200	20240116	-46.98	25750	20240805	15.73	56200	-46.98	20240116	25750	15.73	20240805	56200	-46.98	20240116	25750	15.73	20240805	0.97	N	008930	500	349 억	1506947	N	N	702	N	N
75	20241217	150236	55	30.00	KOSPI200		N	N	N	Y	40	N	29900	-450	5	-1.48	5309037350	176537	134.32	30500	30650	29750	39450	21250	30350	30073.23	2.20	0	17548	31116	30732	30516	30132	29916	30625	30025	350	9100	500	21850	50	1	68391550	20449	18.17	2.51	12	0.26	1646.00	11899.00	56200	20240116	-46.80	25750	20240805	16.12	56200	-46.80	20240116	25750	16.12	20240805	56200	-46.80	20240116	25750	16.12	20240805	0.97	N	008930	500	349 억	1506947	N	N	601	N	N
76	20241217	140237	55	30.00	KOSPI200		N	N	N	Y	40	N	29900	-450	5	-1.48	4360694500	144737	110.12	30500	30650	29750	39450	21250	30350	30128.40	2.20	0	10306	31116	30732	30516	30132	29916	30625	30025	350	9100	500	21850	50	1	68391550	20449	18.17	2.51	12	0.21	1646.00	11899.00	56200	20240116	-46.80	25750	20240805	16.12	56200	-46.80	20240116	25750	16.12	20240805	56200	-46.80	20240116	25750	16.12	20240805	0.97	N	008930	500	349 억	1506947	N	N	601	N	N
77	20241217	130232	55	30.00	KOSPI200		N	N	N	Y	40	N	30000	-350	5	-1.15	3167635050	104817	79.75	30500	30650	29900	39450	21250	30350	30220.62	2.20	0	12122	31116	30732	30516	30132	29916	30625	30025	350	9100	500	21850	50	1	68391550	20517	18.23	2.52	12	0.15	1646.00	11899.00	56200	20240116	-46.62	25750	20240805	16.50	56200	-46.62	20240116	25750	16.50	20240805	56200	-46.62	20240116	25750	16.50	20240805	0.97	N	008930	500	349 억	1506947	N	N	601	N	N
78	20241217	120236	55	30.00	KOSPI200		N	N	N	Y	40	N	30100	-250	5	-0.82	2179787450	71896	54.70	30500	30650	30100	39450	21250	30350	30318.62	2.20	0	9299	31116	30732	30516	30132	29916	30625	30025	350	9100	500	21850	50	1	68391550	20586	18.29	2.53	12	0.11	1646.00	11899.00	56200	20240116	-46.44	25750	20240805	16.89	56200	-46.44	20240116	25750	16.89	20240805	56200	-46.44	20240116	25750	16.89	20240805	0.97	N	008930	500	349 억	1506947	N	N	601	N	N
79	20241217	110235	55	30.00	KOSPI200		N	N	N	Y	40	N	30450	100	2	0.33	1208126950	39769	30.26	30500	30650	30100	39450	21250	30350	30378.61	2.20	0	6305	31116	30732	30516	30132	29916	30625	30025	350	9100	500	21850	50	1	68391550	20825	18.50	2.56	12	0.06	1646.00	11899.00	56200	20240116	-45.82	25750	20240805	18.25	56200	-45.82	20240116	25750	18.25	20240805	56200	-45.82	20240116	25750	18.25	20240805	0.97	N	008930	500	349 억	1506947	N	N	601	N	N
80	20241217	100236	55	30.00	KOSPI200		N	N	N	Y	40	N	30300	-50	5	-0.16	838334800	27620	21.01	30500	30650	30100	39450	21250	30350	30352.45	2.20	0	4848	31116	30732	30516	30132	29916	30625	30025	350	9100	500	21850	50	1	68391550	20723	18.41	2.55	12	0.04	1646.00	11899.00	56200	20240116	-46.09	25750	20240805	17.67	56200	-46.09	20240116	25750	17.67	20240805	56200	-46.09	20240116	25750	17.67	20240805	0.97	N	008930	500	349 억	1506947	N	N	601	N	N
81	20241217	090235	55	30.00	KOSPI200		N	N	N	Y	40	N	30200	-150	5	-0.49	106531300	3517	2.68	30500	30500	30150	39450	21250	30350	30290.39	2.20	0	348	31116	30732	30516	30132	29916	30625	30025	350	9100	500	21850	50	1	68391550	20654	18.35	2.54	12	0.01	1646.00	11899.00	56200	20240116	-46.26	25750	20240805	17.28	56200	-46.26	20240116	25750	17.28	20240805	56200	-46.26	20240116	25750	17.28	20240805	0.97	N	008930	500	349 억	1506947	N	N	601	N	N
82	20241216	160235	55	30.00	KOSPI200		N	N	N	Y	40	N	30350	0	3	0.00	3978012550	130562	117.47	30650	30900	30300	39450	21250	30350	30468.59	2.21	0	-6517	31150	30750	30350	29950	29550	30950	30150	350	9100	500	21850	50	1	68391550	20757	18.44	2.55	12	0.19	1646.00	11899.00	56200	20240116	-46.00	25750	20240805	17.86	56200	-46.00	20240116	25750	17.86	20240805	56200	-46.00	20240116	25750	17.86	20240805	0.96	N	008930	500	349 억	1512184	N	N	601	N	N
83	20241216	150235	55	30.00	KOSPI200		N	N	N	Y	40	N	30450	100	2	0.33	3730610200	122418	110.14	30650	30900	30300	39450	21250	30350	30474.36	2.21	0	-6910	31150	30750	30350	29950	29550	30950	30150	350	9100	500	21850	50	1	68391550	20825	18.50	2.56	12	0.18	1646.00	11899.00	56200	20240116	-45.82	25750	20240805	18.25	56200	-45.82	20240116	25750	18.25	20240805	56200	-45.82	20240116	25750	18.25	20240805	0.96	N	008930	500	349 억	1512184	N	N	827	N	N
84	20241216	140235	55	30.00	KOSPI200		N	N	N	Y	40	N	30350	0	3	0.00	3092234350	101378	91.21	30650	30900	30300	39450	21250	30350	30502.03	2.21	0	-6281	31150	30750	30350	29950	29550	30950	30150	350	9100	500	21850	50	1	68391550	20757	18.44	2.55	12	0.15	1646.00	11899.00	56200	20240116	-46.00	25750	20240805	17.86	56200	-46.00	20240116	25750	17.86	20240805	56200	-46.00	20240116	25750	17.86	20240805	0.96	N	008930	500	349 억	1512184	N	N	827	N	N
85	20241216	130236	55	30.00	KOSPI200		N	N	N	Y	40	N	30500	150	2	0.49	2646924150	86742	78.04	30650	30900	30300	39450	21250	30350	30514.91	2.21	0	-8254	31150	30750	30350	29950	29550	30950	30150	350	9100	500	21850	50	1	68391550	20859	18.53	2.56	12	0.13	1646.00	11899.00	56200	20240116	-45.73	25750	20240805	18.45	56200	-45.73	20240116	25750	18.45	20240805	56200	-45.73	20240116	25750	18.45	20240805	0.96	N	008930	500	349 억	1512184	N	N	827	N	N
86	20241216	120236	55	30.00	KOSPI200		N	N	N	Y	40	N	30500	150	2	0.49	2250987000	73768	66.37	30650	30900	30300	39450	21250	30350	30514.41	2.21	0	-10224	31150	30750	30350	29950	29550	30950	30150	350	9100	500	21850	50	1	68391550	20859	18.53	2.56	12	0.11	1646.00	11899.00	56200	20240116	-45.73	25750	20240805	18.45	56200	-45.73	20240116	25750	18.45	20240805	56200	-45.73	20240116	25750	18.45	20240805	0.96	N	008930	500	349 억	1512184	N	N	827	N	N
87	20241216	110235	55	30.00	KOSPI200		N	N	N	Y	40	N	30400	50	2	0.16	1900288150	62233	55.99	30650	30900	30300	39450	21250	30350	30535.06	2.21	0	-7575	31150	30750	30350	29950	29550	30950	30150	350	9100	500	21850	50	1	68391550	20791	18.47	2.55	12	0.09	1646.00	11899.00	56200	20240116	-45.91	25750	20240805	18.06	56200	-45.91	20240116	25750	18.06	20240805	56200	-45.91	20240116	25750	18.06	20240805	0.96	N	008930	500	349 억	1512184	N	N	827	N	N
88	20241216	100235	55	30.00	KOSPI200		N	N	N	Y	40	N	30450	100	2	0.33	1444995100	47239	42.50	30650	30900	30350	39450	21250	30350	30589.03	2.21	0	-981	31150	30750	30350	29950	29550	30950	30150	350	9100	500	21850	50	1	68391550	20825	18.50	2.56	12	0.07	1646.00	11899.00	56200	20240116	-45.82	25750	20240805	18.25	56200	-45.82	20240116	25750	18.25	20240805	56200	-45.82	20240116	25750	18.25	20240805	0.96	N	008930	500	349 억	1512184	N	N	827	N	N
89	20241216	090235	55	30.00	KOSPI200		N	N	N	Y	40	N	30750	400	2	1.32	178439050	5815	5.23	30650	30900	30500	39450	21250	30350	30685.99	2.21	0	-1263	31150	30750	30350	29950	29550	30950	30150	350	9100	500	21850	50	1	68391550	21030	18.68	2.58	12	0.01	1646.00	11899.00	56200	20240116	-45.28	25750	20240805	19.42	56200	-45.28	20240116	25750	19.42	20240805	56200	-45.28	20240116	25750	19.42	20240805	0.96	N	008930	500	349 억	1512184	N	N	827	N	N
90	20241213	160229	55	30.00	KOSPI200		N	N	N	Y	40	N	30350	150	2	0.50	3366600950	110775	48.63	29950	30750	29950	39250	21150	30200	30391.42	2.20	0	1363	31066	30632	30216	29782	29366	30850	30000	350	9050	500	21740	50	1	68391550	20757	18.44	2.55	12	0.16	1646.00	11899.00	56200	20240116	-46.00	25750	20240805	17.86	56200	-46.00	20240116	25750	17.86	20240805	56200	-46.00	20240116	25750	17.86	20240805	0.94	N	008930	500	349 억	1507467	N	N	827	N	N
91	20241213	150235	55	30.00	KOSPI200		N	N	N	Y	40	N	30300	100	2	0.33	2931547600	96412	42.32	29950	30750	29950	39250	21150	30200	30406.53	2.20	0	774	31066	30632	30216	29782	29366	30850	30000	350	9050	500	21740	50	1	68391550	20723	18.41	2.55	12	0.14	1646.00	11899.00	56200	20240116	-46.09	25750	20240805	17.67	56200	-46.09	20240116	25750	17.67	20240805	56200	-46.09	20240116	25750	17.67	20240805	0.94	N	008930	500	349 억	1507467	N	N	1279	N	N
92	20241213	140236	55	30.00	KOSPI200		N	N	N	Y	40	N	30450	250	2	0.83	2511929450	82599	36.26	29950	30750	29950	39250	21150	30200	30411.22	2.20	0	2158	31066	30632	30216	29782	29366	30850	30000	350	9050	500	21740	50	1	68391550	20825	18.50	2.56	12	0.12	1646.00	11899.00	56200	20240116	-45.82	25750	20240805	18.25	56200	-45.82	20240116	25750	18.25	20240805	56200	-45.82	20240116	25750	18.25	20240805	0.94	N	008930	500	349 억	1507467	N	N	1279	N	N
93	20241213	130236	55	30.00	KOSPI200		N	N	N	Y	40	N	30500	300	2	0.99	1937292200	63813	28.01	29950	30600	29950	39250	21150	30200	30358.98	2.20	0	4351	31066	30632	30216	29782	29366	30850	30000	350	9050	500	21740	50	1	68391550	20859	18.53	2.56	12	0.09	1646.00	11899.00	56200	20240116	-45.73	25750	20240805	18.45	56200	-45.73	20240116	25750	18.45	20240805	56200	-45.73	20240116	25750	18.45	20240805	0.94	N	008930	500	349 억	1507467	N	N	1279	N	N
94	20241213	120236	55	30.00	KOSPI200		N	N	N	Y	40	N	30550	350	2	1.16	1516014750	50005	21.95	29950	30600	29950	39250	21150	30200	30317.34	2.20	0	2784	31066	30632	30216	29782	29366	30850	30000	350	9050	500	21740	50	1	68391550	20894	18.56	2.57	12	0.07	1646.00	11899.00	56200	20240116	-45.64	25750	20240805	18.64	56200	-45.64	20240116	25750	18.64	20240805	56200	-45.64	20240116	25750	18.64	20240805	0.94	N	008930	500	349 억	1507467	N	N	1279	N	N
95	20241213	110235	55	30.00	KOSPI200		N	N	N	Y	40	N	30200	0	3	0.00	887652900	29339	12.88	29950	30450	29950	39250	21150	30200	30255.11	2.20	0	3989	31066	30632	30216	29782	29366	30850	30000	350	9050	500	21740	50	1	68391550	20654	18.35	2.54	12	0.04	1646.00	11899.00	56200	20240116	-46.26	25750	20240805	17.28	56200	-46.26	20240116	25750	17.28	20240805	56200	-46.26	20240116	25750	17.28	20240805	0.94	N	008930	500	349 억	1507467	N	N	1279	N	N
96	20241213	100235	55	30.00	KOSPI200		N	N	N	Y	40	N	30200	0	3	0.00	650414200	21505	9.44	29950	30450	29950	39250	21150	30200	30244.86	2.20	0	4740	31066	30632	30216	29782	29366	30850	30000	350	9050	500	21740	50	1	68391550	20654	18.35	2.54	12	0.03	1646.00	11899.00	56200	20240116	-46.26	25750	20240805	17.28	56200	-46.26	20240116	25750	17.28	20240805	56200	-46.26	20240116	25750	17.28	20240805	0.94	N	008930	500	349 억	1507467	N	N	1279	N	N
97	20241213	090235	55	30.00	KOSPI200		N	N	N	Y	40	N	30300	100	2	0.33	50852900	1690	0.74	29950	30400	29950	39250	21150	30200	30088.29	2.20	0	-127	31066	30632	30216	29782	29366	30850	30000	350	9050	500	21740	50	1	68391550	20723	18.41	2.55	12	0.00	1646.00	11899.00	56200	20240116	-46.09	25750	20240805	17.67	56200	-46.09	20240116	25750	17.67	20240805	56200	-46.09	20240116	25750	17.67	20240805	0.94	N	008930	500	349 억	1507467	N	N	1279	N	N
98	20241212	160235	55	30.00	KOSPI200		N	N	N	Y	40	N	30200	250	2	0.83	6849483850	227119	187.45	30000	30650	29800	38900	21000	29950	30158.10	2.21	0	-33103	30750	30350	29800	29400	28850	30550	29600	350	8950	500	21560	50	1	68391550	20654	18.35	2.54	12	0.33	1646.00	11899.00	56200	20240116	-46.26	25750	20240805	17.28	56200	-46.26	20240116	25750	17.28	20240805	56200	-46.26	20240116	25750	17.28	20240805	0.91	N	008930	500	349 억	1510692	N	N	1279	N	N
99	20241212	150234	55	30.00	KOSPI200		N	N	N	Y	40	N	30050	100	2	0.33	4148477850	137667	113.62	30000	30650	29800	38900	21000	29950	30134.15	2.21	0	-31993	30750	30350	29800	29400	28850	30550	29600	350	8950	500	21560	50	1	68391550	20552	18.26	2.53	12	0.20	1646.00	11899.00	56200	20240116	-46.53	25750	20240805	16.70	56200	-46.53	20240116	25750	16.70	20240805	56200	-46.53	20240116	25750	16.70	20240805	0.91	N	008930	500	349 억	1510692	N	N	211	N	N
100	20241212	140234	55	30.00	KOSPI200		N	N	N	Y	40	N	29900	-50	5	-0.17	3553647350	117811	97.23	30000	30650	29800	38900	21000	29950	30163.97	2.21	0	-28084	30750	30350	29800	29400	28850	30550	29600	350	8950	500	21560	50	1	68391550	20449	18.17	2.51	12	0.17	1646.00	11899.00	56200	20240116	-46.80	25750	20240805	16.12	56200	-46.80	20240116	25750	16.12	20240805	56200	-46.80	20240116	25750	16.12	20240805	0.91	N	008930	500	349 억	1510692	N	N	211	N	N
101	20241212	130234	55	30.00	KOSPI200		N	N	N	Y	40	N	29850	-100	5	-0.33	3050545750	100959	83.32	30000	30650	29800	38900	21000	29950	30215.69	2.21	0	-21837	30750	30350	29800	29400	28850	30550	29600	350	8950	500	21560	50	1	68391550	20415	18.13	2.51	12	0.15	1646.00	11899.00	56200	20240116	-46.89	25750	20240805	15.92	56200	-46.89	20240116	25750	15.92	20240805	56200	-46.89	20240116	25750	15.92	20240805	0.91	N	008930	500	349 억	1510692	N	N	211	N	N
102	20241212	120232	55	30.00	KOSPI200		N	N	N	Y	40	N	30050	100	2	0.33	2235526350	73759	60.88	30000	30650	30000	38900	21000	29950	30308.53	2.21	0	-12876	30750	30350	29800	29400	28850	30550	29600	350	8950	500	21560	50	1	68391550	20552	18.26	2.53	12	0.11	1646.00	11899.00	56200	20240116	-46.53	25750	20240805	16.70	56200	-46.53	20240116	25750	16.70	20240805	56200	-46.53	20240116	25750	16.70	20240805	0.91	N	008930	500	349 억	1510692	N	N	211	N	N
103	20241212	110233	55	30.00	KOSPI200		N	N	N	Y	40	N	30250	300	2	1.00	1789219400	58973	48.67	30000	30650	30000	38900	21000	29950	30339.64	2.21	0	-9949	30750	30350	29800	29400	28850	30550	29600	350	8950	500	21560	50	1	68391550	20688	18.38	2.54	12	0.09	1646.00	11899.00	56200	20240116	-46.17	25750	20240805	17.48	56200	-46.17	20240116	25750	17.48	20240805	56200	-46.17	20240116	25750	17.48	20240805	0.91	N	008930	500	349 억	1510692	N	N	211	N	N
104	20241212	100233	55	30.00	KOSPI200		N	N	N	Y	40	N	30300	350	2	1.17	1316292250	43341	35.77	30000	30650	30000	38900	21000	29950	30370.61	2.21	0	-4407	30750	30350	29800	29400	28850	30550	29600	350	8950	500	21560	50	1	68391550	20723	18.41	2.55	12	0.06	1646.00	11899.00	56200	20240116	-46.09	25750	20240805	17.67	56200	-46.09	20240116	25750	17.67	20240805	56200	-46.09	20240116	25750	17.67	20240805	0.91	N	008930	500	349 억	1510692	N	N	211	N	N
105	20241212	090233	55	30.00	KOSPI200		N	N	N	Y	40	N	30400	450	2	1.50	209632150	6940	5.73	30000	30450	30000	38900	21000	29950	30206.40	2.21	0	2715	30750	30350	29800	29400	28850	30550	29600	350	8950	500	21560	50	1	68391550	20791	18.47	2.55	12	0.01	1646.00	11899.00	56200	20240116	-45.91	25750	20240805	18.06	56200	-45.91	20240116	25750	18.06	20240805	56200	-45.91	20240116	25750	18.06	20240805	0.91	N	008930	500	349 억	1510692	N	N	211	N	N
106	20241211	160233	55	30.00	KOSPI200		N	N	N	Y	40	N	29950	450	2	1.53	3586943100	120054	57.19	29450	30200	29250	38350	20650	29500	29877.19	2.22	0	-6018	31133	30316	29383	28566	27633	30725	28975	350	8850	500	21240	50	1	68391550	20483	18.20	2.52	12	0.18	1646.00	11899.00	56200	20240116	-46.71	25750	20240805	16.31	56200	-46.71	20240116	25750	16.31	20240805	56200	-46.71	20240116	25750	16.31	20240805	0.95	N	008930	500	349 억	1519974	N	N	211	N	N
107	20241211	150206	55	30.00	KOSPI200		N	N	N	Y	40	N	30050	550	2	1.86	3281076750	109866	52.34	29450	30200	29250	38350	20650	29500	29864.52	2.22	0	-8120	31133	30316	29383	28566	27633	30725	28975	350	8850	500	21240	50	1	68391550	20552	18.26	2.53	12	0.16	1646.00	11899.00	56200	20240116	-46.53	25750	20240805	16.70	56200	-46.53	20240116	25750	16.70	20240805	56200	-46.53	20240116	25750	16.70	20240805	0.95	N	008930	500	349 억	1519974	N	N	318	N	N
108	20241211	140234	55	30.00	KOSPI200		N	N	N	Y	40	N	29900	400	2	1.36	2677592300	89762	42.76	29450	30150	29250	38350	20650	29500	29830.09	2.22	0	-12267	31133	30316	29383	28566	27633	30725	28975	350	8850	500	21240	50	1	68391550	20449	18.17	2.51	12	0.13	1646.00	11899.00	56200	20240116	-46.80	25750	20240805	16.12	56200	-46.80	20240116	25750	16.12	20240805	56200	-46.80	20240116	25750	16.12	20240805	0.95	N	008930	500	349 억	1519974	N	N	318	N	N
109	20241211	130234	55	30.00	KOSPI200		N	N	N	Y	40	N	29750	250	2	0.85	2453738500	82263	39.19	29450	30150	29250	38350	20650	29500	29828.17	2.22	0	-13869	31133	30316	29383	28566	27633	30725	28975	350	8850	500	21240	50	1	68391550	20346	18.07	2.50	12	0.12	1646.00	11899.00	56200	20240116	-47.06	25750	20240805	15.53	56200	-47.06	20240116	25750	15.53	20240805	56200	-47.06	20240116	25750	15.53	20240805	0.95	N	008930	500	349 억	1519974	N	N	318	N	N
110	20241211	120233	55	30.00	KOSPI200		N	N	N	Y	40	N	29800	300	2	1.02	2170884750	72764	34.66	29450	30150	29250	38350	20650	29500	29834.83	2.22	0	-14685	31133	30316	29383	28566	27633	30725	28975	350	8850	500	21240	50	1	68391550	20381	18.10	2.50	12	0.11	1646.00	11899.00	56200	20240116	-46.98	25750	20240805	15.73	56200	-46.98	20240116	25750	15.73	20240805	56200	-46.98	20240116	25750	15.73	20240805	0.95	N	008930	500	349 억	1519974	N	N	318	N	N
111	20241211	110234	55	30.00	KOSPI200		N	N	N	Y	40	N	29800	300	2	1.02	1836925350	61541	29.32	29450	30150	29250	38350	20650	29500	29849.09	2.22	0	-12998	31133	30316	29383	28566	27633	30725	28975	350	8850	500	21240	50	1	68391550	20381	18.10	2.50	12	0.09	1646.00	11899.00	56200	20240116	-46.98	25750	20240805	15.73	56200	-46.98	20240116	25750	15.73	20240805	56200	-46.98	20240116	25750	15.73	20240805	0.95	N	008930	500	349 억	1519974	N	N	318	N	N
112	20241211	100234	55	30.00	KOSPI200		N	N	N	Y	40	N	30000	500	2	1.69	1252123100	42008	20.01	29450	30150	29250	38350	20650	29500	29807.14	2.22	0	-9647	31133	30316	29383	28566	27633	30725	28975	350	8850	500	21240	50	1	68391550	20517	18.23	2.52	12	0.06	1646.00	11899.00	56200	20240116	-46.62	25750	20240805	16.50	56200	-46.62	20240116	25750	16.50	20240805	56200	-46.62	20240116	25750	16.50	20240805	0.95	N	008930	500	349 억	1519974	N	N	318	N	N
113	20241211	090235	55	30.00	KOSPI200		N	N	N	Y	40	N	29250	-250	5	-0.85	233956400	7956	3.79	29450	29500	29250	38350	20650	29500	29405.69	2.22	0	142	31133	30316	29383	28566	27633	30725	28975	350	8850	500	21240	50	1	68391550	20005	17.77	2.46	12	0.01	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	56200	-47.95	20240116	25750	13.59	20240805	56200	-47.95	20240116	25750	13.59	20240805	0.95	N	008930	500	349 억	1519974	N	N	318	N	N
114	20241210	160233	55	30.00	KOSPI200		N	N	N	Y	40	N	29500	1300	2	4.61	6164782550	209176	63.04	28500	30200	28450	36650	19750	28200	29471.72	2.17	0	35782	30400	29300	28750	27650	27100	29025	27375	350	8450	500	20300	50	1	68391550	20176	17.92	2.48	12	0.31	1646.00	11899.00	56200	20240116	-47.51	25750	20240805	14.56	56200	-47.51	20240116	25750	14.56	20240805	56200	-47.51	20240116	25750	14.56	20240805	0.98	N	008930	500	349 억	1483201	N	N	318	N	N
115	20241210	150233	55	30.00	KOSPI200		N	N	N	Y	40	N	29350	1150	2	4.08	5618961950	190644	57.45	28500	30200	28450	36650	19750	28200	29473.63	2.17	0	25888	30400	29300	28750	27650	27100	29025	27375	350	8450	500	20300	50	1	68391550	20073	17.83	2.47	12	0.28	1646.00	11899.00	56200	20240116	-47.78	25750	20240805	13.98	56200	-47.78	20240116	25750	13.98	20240805	56200	-47.78	20240116	25750	13.98	20240805	0.98	N	008930	500	349 억	1483201	N	N	507	N	N
116	20241210	140233	55	30.00	KOSPI200		N	N	N	Y	40	N	29950	1750	2	6.21	3750036850	127386	38.39	28500	30200	28450	36650	19750	28200	29438.44	2.17	0	3433	30400	29300	28750	27650	27100	29025	27375	350	8450	500	20300	50	1	68391550	20483	18.20	2.52	12	0.19	1646.00	11899.00	56200	20240116	-46.71	25750	20240805	16.31	56200	-46.71	20240116	25750	16.31	20240805	56200	-46.71	20240116	25750	16.31	20240805	0.98	N	008930	500	349 억	1483201	N	N	507	N	N
117	20241210	130232	55	30.00	KOSPI200		N	N	N	Y	40	N	29950	1750	2	6.21	3532749850	120119	36.20	28500	30200	28450	36650	19750	28200	29410.49	2.17	0	3235	30400	29300	28750	27650	27100	29025	27375	350	8450	500	20300	50	1	68391550	20483	18.20	2.52	12	0.18	1646.00	11899.00	56200	20240116	-46.71	25750	20240805	16.31	56200	-46.71	20240116	25750	16.31	20240805	56200	-46.71	20240116	25750	16.31	20240805	0.98	N	008930	500	349 억	1483201	N	N	507	N	N
118	20241210	120232	55	30.00	KOSPI200		N	N	N	Y	40	N	29800	1600	2	5.67	3245051850	110446	33.28	28500	30200	28450	36650	19750	28200	29381.42	2.17	0	2976	30400	29300	28750	27650	27100	29025	27375	350	8450	500	20300	50	1	68391550	20381	18.10	2.50	12	0.16	1646.00	11899.00	56200	20240116	-46.98	25750	20240805	15.73	56200	-46.98	20240116	25750	15.73	20240805	56200	-46.98	20240116	25750	15.73	20240805	0.98	N	008930	500	349 억	1483201	N	N	507	N	N
119	20241210	110232	55	30.00	KOSPI200		N	N	N	Y	40	N	30000	1800	2	6.38	2627074500	89783	27.06	28500	30050	28450	36650	19750	28200	29260.35	2.17	0	1350	30400	29300	28750	27650	27100	29025	27375	350	8450	500	20300	50	1	68391550	20517	18.23	2.52	12	0.13	1646.00	11899.00	56200	20240116	-46.62	25750	20240805	16.50	56200	-46.62	20240116	25750	16.50	20240805	56200	-46.62	20240116	25750	16.50	20240805	0.98	N	008930	500	349 억	1483201	N	N	507	N	N
120	20241210	100232	55	30.00	KOSPI200		N	N	N	Y	40	N	29250	1050	2	3.72	1644491650	56620	17.06	28500	29400	28450	36650	19750	28200	29044.46	2.17	0	-351	30400	29300	28750	27650	27100	29025	27375	350	8450	500	20300	50	1	68391550	20005	17.77	2.46	12	0.08	1646.00	11899.00	56200	20240116	-47.95	25750	20240805	13.59	56200	-47.95	20240116	25750	13.59	20240805	56200	-47.95	20240116	25750	13.59	20240805	0.98	N	008930	500	349 억	1483201	N	N	507	N	N
121	20241210	090235	55	30.00	KOSPI200		N	N	N	Y	40	N	28850	650	2	2.30	180229150	6298	1.90	28500	28850	28450	36650	19750	28200	28617.35	2.17	0	1291	30400	29300	28750	27650	27100	29025	27375	350	8450	500	20300	50	1	68391550	19731	17.53	2.42	12	0.01	1646.00	11899.00	56200	20240116	-48.67	25750	20240805	12.04	56200	-48.67	20240116	25750	12.04	20240805	56200	-48.67	20240116	25750	12.04	20240805	0.98	N	008930	500	349 억	1483201	N	N	507	N	N
122	20241209	160231	55	30.00	KOSPI200		N	N	N	Y	40	N	28200	-1750	5	-5.84	9475623300	328513	131.51	29100	29850	28200	38900	21000	29950	28845.40	2.18	0	-7829	31450	30700	29900	29150	28350	30300	28750	350	8950	500	21560	50	1	68391550	19286	17.13	2.37	12	0.48	1646.00	11899.00	56200	20240116	-49.82	25750	20240805	9.51	56200	-49.82	20240116	25750	9.51	20240805	56200	-49.82	20240116	25750	9.51	20240805	0.98	N	008930	500	349 억	1488136	N	N	507	N	N
123	20241209	150233	55	30.00	KOSPI200		N	N	N	Y	40	N	28450	-1500	5	-5.01	8519474950	294720	117.98	29100	29850	28300	38900	21000	29950	28906.91	2.18	0	-12872	31450	30700	29900	29150	28350	30300	28750	350	8950	500	21560	50	1	68391550	19457	17.28	2.39	12	0.43	1646.00	11899.00	56200	20240116	-49.38	25750	20240805	10.49	56200	-49.38	20240116	25750	10.49	20240805	56200	-49.38	20240116	25750	10.49	20240805	0.98	N	008930	500	349 억	1488136	N	N	201	N	N
124	20241209	140233	55	30.00	KOSPI200		N	N	N	Y	40	N	28500	-1450	5	-4.84	7523067550	259693	103.96	29100	29850	28400	38900	21000	29950	28968.97	2.18	0	-17720	31450	30700	29900	29150	28350	30300	28750	350	8950	500	21560	50	1	68391550	19492	17.31	2.40	12	0.38	1646.00	11899.00	56200	20240116	-49.29	25750	20240805	10.68	56200	-49.29	20240116	25750	10.68	20240805	56200	-49.29	20240116	25750	10.68	20240805	0.98	N	008930	500	349 억	1488136	N	N	201	N	N
125	20241209	130234	55	30.00	KOSPI200		N	N	N	Y	40	N	28450	-1500	5	-5.01	6625828600	228225	91.36	29100	29850	28400	38900	21000	29950	29031.89	2.18	0	-14831	31450	30700	29900	29150	28350	30300	28750	350	8950	500	21560	50	1	68391550	19457	17.28	2.39	12	0.33	1646.00	11899.00	56200	20240116	-49.38	25750	20240805	10.49	56200	-49.38	20240116	25750	10.49	20240805	56200	-49.38	20240116	25750	10.49	20240805	0.98	N	008930	500	349 억	1488136	N	N	201	N	N
126	20241209	120232	55	30.00	KOSPI200		N	N	N	Y	40	N	28900	-1050	5	-3.51	5518519450	189538	75.87	29100	29850	28700	38900	21000	29950	29115.51	2.18	0	-16759	31450	30700	29900	29150	28350	30300	28750	350	8950	500	21560	50	1	68391550	19765	17.56	2.43	12	0.28	1646.00	11899.00	56200	20240116	-48.58	25750	20240805	12.23	56200	-48.58	20240116	25750	12.23	20240805	56200	-48.58	20240116	25750	12.23	20240805	0.98	N	008930	500	349 억	1488136	N	N	201	N	N
127	20241209	110233	55	30.00	KOSPI200		N	N	N	Y	40	N	29000	-950	5	-3.17	4431149200	151795	60.77	29100	29850	28900	38900	21000	29950	29191.52	2.18	0	-26885	31450	30700	29900	29150	28350	30300	28750	350	8950	500	21560	50	1	68391550	19834	17.62	2.44	12	0.22	1646.00	11899.00	56200	20240116	-48.40	25750	20240805	12.62	56200	-48.40	20240116	25750	12.62	20240805	56200	-48.40	20240116	25750	12.62	20240805	0.98	N	008930	500	349 억	1488136	N	N	201	N	N
128	20241209	100233	55	30.00	KOSPI200		N	N	N	Y	40	N	29350	-600	5	-2.00	3100702850	106087	42.47	29100	29850	28900	38900	21000	29950	29227.73	2.18	0	-10729	31450	30700	29900	29150	28350	30300	28750	350	8950	500	21560	50	1	68391550	20073	17.83	2.47	12	0.16	1646.00	11899.00	56200	20240116	-47.78	25750	20240805	13.98	56200	-47.78	20240116	25750	13.98	20240805	56200	-47.78	20240116	25750	13.98	20240805	0.98	N	008930	500	349 억	1488136	N	N	201	N	N
129	20241209	090231	55	30.00	KOSPI200		N	N	N	Y	40	N	29450	-500	5	-1.67	455186100	15556	6.23	29100	29650	29100	38900	21000	29950	29259.84	2.18	0	6883	31450	30700	29900	29150	28350	30300	28750	350	8950	500	21560	50	1	68391550	20141	17.89	2.47	12	0.02	1646.00	11899.00	56200	20240116	-47.60	25750	20240805	14.37	56200	-47.60	20240116	25750	14.37	20240805	56200	-47.60	20240116	25750	14.37	20240805	0.98	N	008930	500	349 억	1488136	N	N	201	N	N
130	20241206	160232	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	-50	5	-0.17	7428408450	248585	54.38	30000	30650	29100	39000	21000	30000	29882.69	2.15	0	7252	31933	30966	30433	29466	28933	30700	29200	350	9000	500	21600	50	1	68391550	20483	18.20	2.52	12	0.36	1646.00	11899.00	56200	20240116	-46.71	25750	20240805	16.31	56200	-46.71	20240116	25750	16.31	20240805	56200	-46.71	20240116	25750	16.31	20240805	0.93	N	008930	500	349 억	1470108	N	N	190	N	N
131	20241206	150231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30200	200	2	0.67	6785107000	227132	49.68	30000	30650	29100	39000	21000	30000	29872.94	2.15	0	1370	31933	30966	30433	29466	28933	30700	29200	350	9000	500	21600	50	1	68391550	20654	18.35	2.54	12	0.33	1646.00	11899.00	56200	20240116	-46.26	25750	20240805	17.28	56200	-46.26	20240116	25750	17.28	20240805	56200	-46.26	20240116	25750	17.28	20240805	0.93	N	008930	500	349 억	1470108	N	N	196	N	N
132	20241206	140231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30050	50	2	0.17	6137380700	205646	44.98	30000	30650	29100	39000	21000	30000	29844.36	2.15	0	4555	31933	30966	30433	29466	28933	30700	29200	350	9000	500	21600	50	1	68391550	20552	18.26	2.53	12	0.30	1646.00	11899.00	56200	20240116	-46.53	25750	20240805	16.70	56200	-46.53	20240116	25750	16.70	20240805	56200	-46.53	20240116	25750	16.70	20240805	0.93	N	008930	500	349 억	1470108	N	N	196	N	N
133	20241206	130231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29800	-200	5	-0.67	5716508400	191613	41.91	30000	30650	29100	39000	21000	30000	29833.57	2.15	0	3738	31933	30966	30433	29466	28933	30700	29200	350	9000	500	21600	50	1	68391550	20381	18.10	2.50	12	0.28	1646.00	11899.00	56200	20240116	-46.98	25750	20240805	15.73	56200	-46.98	20240116	25750	15.73	20240805	56200	-46.98	20240116	25750	15.73	20240805	0.93	N	008930	500	349 억	1470108	N	N	196	N	N
134	20241206	120230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29750	-250	5	-0.83	5254990100	176147	38.53	30000	30650	29100	39000	21000	30000	29832.93	2.15	0	3902	31933	30966	30433	29466	28933	30700	29200	350	9000	500	21600	50	1	68391550	20346	18.07	2.50	12	0.26	1646.00	11899.00	56200	20240116	-47.06	25750	20240805	15.53	56200	-47.06	20240116	25750	15.53	20240805	56200	-47.06	20240116	25750	15.53	20240805	0.93	N	008930	500	349 억	1470108	N	N	196	N	N
135	20241206	110232	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	-700	5	-2.33	4519230350	151350	33.11	30000	30650	29100	39000	21000	30000	29859.42	2.15	0	1355	31933	30966	30433	29466	28933	30700	29200	350	9000	500	21600	50	1	68391550	20039	17.80	2.46	12	0.22	1646.00	11899.00	56200	20240116	-47.86	25750	20240805	13.79	56200	-47.86	20240116	25750	13.79	20240805	56200	-47.86	20240116	25750	13.79	20240805	0.93	N	008930	500	349 억	1470108	N	N	196	N	N
136	20241206	100229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30050	50	2	0.17	2190220600	72468	15.85	30000	30650	29950	39000	21000	30000	30223.45	2.15	0	-10231	31933	30966	30433	29466	28933	30700	29200	350	9000	500	21600	50	1	68391550	20552	18.26	2.53	12	0.11	1646.00	11899.00	56200	20240116	-46.53	25750	20240805	16.70	56200	-46.53	20240116	25750	16.70	20240805	56200	-46.53	20240116	25750	16.70	20240805	0.93	N	008930	500	349 억	1470108	N	N	196	N	N
137	20241206	090231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30100	100	2	0.33	226539600	7548	1.65	30000	30300	29950	39000	21000	30000	30013.29	2.15	0	2	31933	30966	30433	29466	28933	30700	29200	350	9000	500	21600	50	1	68391550	20586	18.29	2.53	12	0.01	1646.00	11899.00	56200	20240116	-46.44	25750	20240805	16.89	56200	-46.44	20240116	25750	16.89	20240805	56200	-46.44	20240116	25750	16.89	20240805	0.93	N	008930	500	349 억	1470108	N	N	196	N	N
138	20241205	160227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30000	-1250	5	-4.00	13858358600	454110	84.50	31300	31400	29900	40600	21900	31250	30518.98	2.12	0	21069	33083	32166	31433	30516	29783	31800	30150	350	9350	500	22500	50	1	68391550	20517	18.23	2.52	12	0.66	1646.00	11899.00	56200	20240116	-46.62	25750	20240805	16.50	56200	-46.62	20240116	25750	16.50	20240805	56200	-46.62	20240116	25750	16.50	20240805	0.94	N	008930	500	349 억	1447726	N	N	196	N	N
139	20241205	150229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30050	-1200	5	-3.84	12914485050	422649	78.64	31300	31400	29900	40600	21900	31250	30555.99	2.12	0	17964	33083	32166	31433	30516	29783	31800	30150	350	9350	500	22500	50	1	68391550	20552	18.26	2.53	12	0.62	1646.00	11899.00	56200	20240116	-46.53	25750	20240805	16.70	56200	-46.53	20240116	25750	16.70	20240805	56200	-46.53	20240116	25750	16.70	20240805	0.94	N	008930	500	349 억	1447726	N	N	240	N	N
140	20241205	140228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30650	-600	5	-1.92	7582245100	245986	45.77	31300	31400	30600	40600	21900	31250	30823.82	2.12	0	6999	33083	32166	31433	30516	29783	31800	30150	350	9350	500	22500	50	1	68391550	20962	18.62	2.58	12	0.36	1646.00	11899.00	56200	20240116	-45.46	25750	20240805	19.03	56200	-45.46	20240116	25750	19.03	20240805	56200	-45.46	20240116	25750	19.03	20240805	0.94	N	008930	500	349 억	1447726	N	N	240	N	N
141	20241205	130229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30700	-550	5	-1.76	7061319050	229005	42.61	31300	31400	30650	40600	21900	31250	30834.71	2.12	0	7822	33083	32166	31433	30516	29783	31800	30150	350	9350	500	22500	50	1	68391550	20996	18.65	2.58	12	0.33	1646.00	11899.00	56200	20240116	-45.37	25750	20240805	19.22	56200	-45.37	20240116	25750	19.22	20240805	56200	-45.37	20240116	25750	19.22	20240805	0.94	N	008930	500	349 억	1447726	N	N	240	N	N
142	20241205	120229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30800	-450	5	-1.44	5735918050	185869	34.58	31300	31400	30650	40600	21900	31250	30859.92	2.12	0	28545	33083	32166	31433	30516	29783	31800	30150	350	9350	500	22500	50	1	68391550	21065	18.71	2.59	12	0.27	1646.00	11899.00	56200	20240116	-45.20	25750	20240805	19.61	56200	-45.20	20240116	25750	19.61	20240805	56200	-45.20	20240116	25750	19.61	20240805	0.94	N	008930	500	349 억	1447726	N	N	240	N	N
143	20241205	110228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30700	-550	5	-1.76	4893424700	158516	29.50	31300	31400	30650	40600	21900	31250	30870.13	2.12	0	29893	33083	32166	31433	30516	29783	31800	30150	350	9350	500	22500	50	1	68391550	20996	18.65	2.58	12	0.23	1646.00	11899.00	56200	20240116	-45.37	25750	20240805	19.22	56200	-45.37	20240116	25750	19.22	20240805	56200	-45.37	20240116	25750	19.22	20240805	0.94	N	008930	500	349 억	1447726	N	N	240	N	N
144	20241205	100227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30800	-450	5	-1.44	3265628300	105703	19.67	31300	31400	30650	40600	21900	31250	30894.25	2.12	0	4884	33083	32166	31433	30516	29783	31800	30150	350	9350	500	22500	50	1	68391550	21065	18.71	2.59	12	0.15	1646.00	11899.00	56200	20240116	-45.20	25750	20240805	19.61	56200	-45.20	20240116	25750	19.61	20240805	56200	-45.20	20240116	25750	19.61	20240805	0.94	N	008930	500	349 억	1447726	N	N	240	N	N
145	20241205	090228	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31250	0	3	0.00	203236250	6500	1.21	31300	31400	31150	40600	21900	31250	31267.22	2.12	0	-3149	33083	32166	31433	30516	29783	31800	30150	350	9350	500	22500	50	1	68391550	21372	18.99	2.63	12	0.01	1646.00	11899.00	56200	20240116	-44.40	25750	20240805	21.36	56200	-44.40	20240116	25750	21.36	20240805	56200	-44.40	20240116	25750	21.36	20240805	0.94	N	008930	500	349 억	1447726	N	N	240	N	N
146	20241204	160225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31250	-1400	5	-4.29	16619212700	531921	291.19	31800	32350	30700	42400	22900	32650	31243.75	1.99	0	96924	33683	33166	32833	32316	31983	33425	32575	350	9750	500	23500	50	1	68391550	21372	18.99	2.63	12	0.78	1646.00	11899.00	56200	20240116	-44.40	25750	20240805	21.36	56200	-44.40	20240116	25750	21.36	20240805	56200	-44.40	20240116	25750	21.36	20240805	0.94	N	008930	500	349 억	1360329	N	N	240	N	N
147	20241204	150226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31300	-1350	5	-4.13	16043763300	513518	281.11	31800	32350	30700	42400	22900	32650	31242.84	1.99	0	100332	33683	33166	32833	32316	31983	33425	32575	350	9750	500	23500	50	1	68391550	21407	19.02	2.63	12	0.75	1646.00	11899.00	56200	20240116	-44.31	25750	20240805	21.55	56200	-44.31	20240116	25750	21.55	20240805	56200	-44.31	20240116	25750	21.55	20240805	0.94	N	008930	500	349 억	1360329	N	N	161	N	N
148	20241204	140225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31100	-1550	5	-4.75	15197240750	486355	266.24	31800	32350	30700	42400	22900	32650	31247.21	1.99	0	96443	33683	33166	32833	32316	31983	33425	32575	350	9750	500	23500	50	1	68391550	21270	18.89	2.61	12	0.71	1646.00	11899.00	56200	20240116	-44.66	25750	20240805	20.78	56200	-44.66	20240116	25750	20.78	20240805	56200	-44.66	20240116	25750	20.78	20240805	0.94	N	008930	500	349 억	1360329	N	N	161	N	N
149	20241204	130226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	-1450	5	-4.44	14436796450	461964	252.89	31800	32350	30700	42400	22900	32650	31250.91	1.99	0	107456	33683	33166	32833	32316	31983	33425	32575	350	9750	500	23500	50	1	68391550	21338	18.96	2.62	12	0.68	1646.00	11899.00	56200	20240116	-44.48	25750	20240805	21.17	56200	-44.48	20240116	25750	21.17	20240805	56200	-44.48	20240116	25750	21.17	20240805	0.94	N	008930	500	349 억	1360329	N	N	161	N	N
150	20241204	120226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31200	-1450	5	-4.44	14044041150	449379	246.00	31800	32350	30700	42400	22900	32650	31252.10	1.99	0	109587	33683	33166	32833	32316	31983	33425	32575	350	9750	500	23500	50	1	68391550	21338	18.96	2.62	12	0.66	1646.00	11899.00	56200	20240116	-44.48	25750	20240805	21.17	56200	-44.48	20240116	25750	21.17	20240805	56200	-44.48	20240116	25750	21.17	20240805	0.94	N	008930	500	349 억	1360329	N	N	161	N	N
151	20241204	110222	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31300	-1350	5	-4.13	12823664450	410108	224.50	31800	32350	30700	42400	22900	32650	31268.99	1.99	0	115434	33683	33166	32833	32316	31983	33425	32575	350	9750	500	23500	50	1	68391550	21407	19.02	2.63	12	0.60	1646.00	11899.00	56200	20240116	-44.31	25750	20240805	21.55	56200	-44.31	20240116	25750	21.55	20240805	56200	-44.31	20240116	25750	21.55	20240805	0.94	N	008930	500	349 억	1360329	N	N	161	N	N
152	20241204	100221	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31250	-1400	5	-4.29	10570895650	337583	184.80	31800	32350	30700	42400	22900	32650	31313.46	1.99	0	109222	33683	33166	32833	32316	31983	33425	32575	350	9750	500	23500	50	1	68391550	21372	18.99	2.63	12	0.49	1646.00	11899.00	56200	20240116	-44.40	25750	20240805	21.36	56200	-44.40	20240116	25750	21.36	20240805	56200	-44.40	20240116	25750	21.36	20240805	0.94	N	008930	500	349 억	1360329	N	N	161	N	N
153	20241204	090226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31850	-800	5	-2.45	1258118900	39462	21.60	31800	32250	31550	42400	22900	32650	31881.74	1.99	0	7808	33683	33166	32833	32316	31983	33425	32575	350	9750	500	23500	50	1	68391550	21783	19.35	2.68	12	0.06	1646.00	11899.00	56200	20240116	-43.33	25750	20240805	23.69	56200	-43.33	20240116	25750	23.69	20240805	56200	-43.33	20240116	25750	23.69	20240805	0.94	N	008930	500	349 억	1360329	N	N	161	N	N
154	20241203	160235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32650	400	2	1.24	5925483000	180300	62.90	32550	33350	32500	41900	22600	32250	32867.97	1.95	0	31051	33650	32950	32300	31600	30950	32625	31275	350	9650	500	23220	50	1	68391550	22330	19.84	2.74	12	0.26	1646.00	11899.00	56200	20240116	-41.90	25750	20240805	26.80	56200	-41.90	20240116	25750	26.80	20240805	56200	-41.90	20240116	25750	26.80	20240805	0.89	N	008930	500	349 억	1334424	N	N	161	N	N
155	20241203	150240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32600	350	2	1.09	5306687200	161344	56.29	32550	33350	32500	41900	22600	32250	32892.05	1.95	0	27106	33650	32950	32300	31600	30950	32625	31275	350	9650	500	23220	50	1	68391550	22296	19.81	2.74	12	0.24	1646.00	11899.00	56200	20240116	-41.99	25750	20240805	26.60	56200	-41.99	20240116	25750	26.60	20240805	56200	-41.99	20240116	25750	26.60	20240805	0.89	N	008930	500	349 억	1334424	N	N	192	N	N
156	20241203	140234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32650	400	2	1.24	4901153050	148936	51.96	32550	33350	32500	41900	22600	32250	32909.49	1.95	0	26079	33650	32950	32300	31600	30950	32625	31275	350	9650	500	23220	50	1	68391550	22330	19.84	2.74	12	0.22	1646.00	11899.00	56200	20240116	-41.90	25750	20240805	26.80	56200	-41.90	20240116	25750	26.80	20240805	56200	-41.90	20240116	25750	26.80	20240805	0.89	N	008930	500	349 억	1334424	N	N	192	N	N
157	20241203	130236	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32750	500	2	1.55	4093450950	124193	43.33	32550	33350	32500	41900	22600	32250	32962.62	1.95	0	19614	33650	32950	32300	31600	30950	32625	31275	350	9650	500	23220	50	1	68391550	22398	19.90	2.75	12	0.18	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	0.89	N	008930	500	349 억	1334424	N	N	192	N	N
158	20241203	120246	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32800	550	2	1.71	3646822700	110570	38.58	32550	33350	32500	41900	22600	32250	32984.60	1.95	0	17948	33650	32950	32300	31600	30950	32625	31275	350	9650	500	23220	50	1	68391550	22432	19.93	2.76	12	0.16	1646.00	11899.00	56200	20240116	-41.64	25750	20240805	27.38	56200	-41.64	20240116	25750	27.38	20240805	56200	-41.64	20240116	25750	27.38	20240805	0.89	N	008930	500	349 억	1334424	N	N	192	N	N
159	20241203	110235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32950	700	2	2.17	3216942300	97467	34.00	32550	33350	32500	41900	22600	32250	33008.46	1.95	0	20179	33650	32950	32300	31600	30950	32625	31275	350	9650	500	23220	50	1	68391550	22535	20.02	2.77	12	0.14	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	0.89	N	008930	500	349 억	1334424	N	N	192	N	N
160	20241203	100227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32950	700	2	2.17	2712191650	82102	28.64	32550	33350	32500	41900	22600	32250	33038.13	1.95	0	21009	33650	32950	32300	31600	30950	32625	31275	350	9650	500	23220	50	1	68391550	22535	20.02	2.77	12	0.12	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	0.89	N	008930	500	349 억	1334424	N	N	192	N	N
161	20241203	090227	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	33200	950	2	2.95	930140950	28202	9.84	32550	33350	32500	41900	22600	32250	32991.56	1.95	0	12172	33650	32950	32300	31600	30950	32625	31275	350	9650	500	23220	50	1	68391550	22706	20.17	2.79	12	0.04	1646.00	11899.00	56200	20240116	-40.93	25750	20240805	28.93	56200	-40.93	20240116	25750	28.93	20240805	56200	-40.93	20240116	25750	28.93	20240805	0.89	N	008930	500	349 억	1334424	N	N	192	N	N
162	20241202	160222	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32250	-650	5	-1.98	9125841350	283203	46.72	32500	33000	31650	42750	23050	32900	32223.41	1.93	0	13502	35900	34400	33350	31850	30800	33875	31325	350	9850	500	23680	50	1	68391550	22056	19.59	2.71	12	0.41	1646.00	11899.00	56200	20240116	-42.62	25750	20240805	25.24	56200	-42.62	20240116	25750	25.24	20240805	56200	-42.62	20240116	25750	25.24	20240805	0.83	N	008930	500	349 억	1317172	N	N	192	N	N
163	20241202	150230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32300	-600	5	-1.82	8278011600	256789	42.36	32500	33000	31650	42750	23050	32900	32236.37	1.93	0	11256	35900	34400	33350	31850	30800	33875	31325	350	9850	500	23680	50	1	68391550	22090	19.62	2.71	12	0.38	1646.00	11899.00	56200	20240116	-42.53	25750	20240805	25.44	56200	-42.53	20240116	25750	25.44	20240805	56200	-42.53	20240116	25750	25.44	20240805	0.83	N	008930	500	349 억	1317172	N	N	103	N	N
164	20241202	140230	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32400	-500	5	-1.52	7399755200	229611	37.88	32500	33000	31650	42750	23050	32900	32227.06	1.93	0	5371	35900	34400	33350	31850	30800	33875	31325	350	9850	500	23680	50	1	68391550	22159	19.68	2.72	12	0.34	1646.00	11899.00	56200	20240116	-42.35	25750	20240805	25.83	56200	-42.35	20240116	25750	25.83	20240805	56200	-42.35	20240116	25750	25.83	20240805	0.83	N	008930	500	349 억	1317172	N	N	103	N	N
165	20241202	130233	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	31950	-950	5	-2.89	6759436850	209682	34.59	32500	33000	31650	42750	23050	32900	32236.29	1.93	0	3223	35900	34400	33350	31850	30800	33875	31325	350	9850	500	23680	50	1	68391550	21851	19.41	2.69	12	0.31	1646.00	11899.00	56200	20240116	-43.15	25750	20240805	24.08	56200	-43.15	20240116	25750	24.08	20240805	56200	-43.15	20240116	25750	24.08	20240805	0.83	N	008930	500	349 억	1317172	N	N	103	N	N
166	20241202	120237	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32150	-750	5	-2.28	5028483750	155299	25.62	32500	33000	31950	42750	23050	32900	32379.03	1.93	0	670	35900	34400	33350	31850	30800	33875	31325	350	9850	500	23680	50	1	68391550	21988	19.53	2.70	12	0.23	1646.00	11899.00	56200	20240116	-42.79	25750	20240805	24.85	56200	-42.79	20240116	25750	24.85	20240805	56200	-42.79	20240116	25750	24.85	20240805	0.83	N	008930	500	349 억	1317172	N	N	103	N	N
167	20241202	110223	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32250	-650	5	-1.98	4354789450	134343	22.16	32500	33000	31950	42750	23050	32900	32415.09	1.93	0	3984	35900	34400	33350	31850	30800	33875	31325	350	9850	500	23680	50	1	68391550	22056	19.59	2.71	12	0.20	1646.00	11899.00	56200	20240116	-42.62	25750	20240805	25.24	56200	-42.62	20240116	25750	25.24	20240805	56200	-42.62	20240116	25750	25.24	20240805	0.83	N	008930	500	349 억	1317172	N	N	103	N	N
168	20241202	100224	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32200	-700	5	-2.13	3857273550	118909	19.62	32500	33000	31950	42750	23050	32900	32438.48	1.93	0	526	35900	34400	33350	31850	30800	33875	31325	350	9850	500	23680	50	1	68391550	22022	19.56	2.71	12	0.17	1646.00	11899.00	56200	20240116	-42.70	25750	20240805	25.05	56200	-42.70	20240116	25750	25.05	20240805	56200	-42.70	20240116	25750	25.05	20240805	0.83	N	008930	500	349 억	1317172	N	N	103	N	N
169	20241202	090225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	32900	0	3	0.00	244825300	7511	1.24	32500	33000	32500	42750	23050	32900	32591.42	1.93	0	2219	35900	34400	33350	31850	30800	33875	31325	350	9850	500	23680	50	1	68391550	22501	19.99	2.76	12	0.01	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	0.83	N	008930	500	349 억	1317172	N	N	103	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History