KissMeData/000150/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19617463000	77813	69.41	254000	258500	246500	331500	178500	255000	252107.42	15.41	18984	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2545951	N	N	68	N	N
3	20241231	150103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19617463000	77813	69.41	254000	258500	246500	331500	178500	255000	252107.42	15.41	18984	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2545951	N	N	68	N	N
4	20241231	140103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19617463000	77813	69.41	254000	258500	246500	331500	178500	255000	252107.42	15.41	18984	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2545951	N	N	68	N	N
5	20241231	130103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19617463000	77813	69.41	254000	258500	246500	331500	178500	255000	252107.42	15.41	18984	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2545951	N	N	68	N	N
6	20241231	120103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19617463000	77813	69.41	254000	258500	246500	331500	178500	255000	252107.42	15.41	18984	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2545951	N	N	68	N	N
7	20241231	110103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19617463000	77813	69.41	254000	258500	246500	331500	178500	255000	252107.42	15.41	18984	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2545951	N	N	68	N	N
8	20241231	100103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19617463000	77813	69.41	254000	258500	246500	331500	178500	255000	252107.42	15.41	18984	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2545951	N	N	68	N	N
9	20241231	090103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19617463000	77813	69.41	254000	258500	246500	331500	178500	255000	252107.42	15.41	18984	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2545951	N	N	68	N	N
10	20241230	160103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	255000	0	3	0.00	19587033500	77693	69.31	254000	258500	246500	331500	178500	255000	252107.42	15.29	0	12115	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42136	-14.06	3.02	12	0.47	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2526967	N	N	68	N	N
11	20241230	150103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	254000	-1000	5	-0.39	15055734500	59744	53.29	254000	258500	246500	331500	178500	255000	252004.13	15.29	0	5576	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	41971	-14.01	3.01	12	0.36	-18133.00	84487.00	273500	20241217	-7.13	78300	20240119	224.39	273500	-7.13	20241217	78300	224.39	20240119	273500	-7.13	20241217	78300	224.39	20240119	1.04	N	000150	5000	992 억	2526967	N	N	614	N	N
12	20241230	140103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	252500	-2500	5	-0.98	12738407500	50613	45.15	254000	258500	246500	331500	178500	255000	251682.52	15.29	0	5566	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	41723	-13.92	2.99	12	0.31	-18133.00	84487.00	273500	20241217	-7.68	78300	20240119	222.48	273500	-7.68	20241217	78300	222.48	20240119	273500	-7.68	20241217	78300	222.48	20240119	1.04	N	000150	5000	992 억	2526967	N	N	614	N	N
13	20241230	130103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	249500	-5500	5	-2.16	9638331500	38227	34.10	254000	258500	246500	331500	178500	255000	252134.13	15.29	0	4576	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	41227	-13.76	2.95	12	0.23	-18133.00	84487.00	273500	20241217	-8.78	78300	20240119	218.65	273500	-8.78	20241217	78300	218.65	20240119	273500	-8.78	20241217	78300	218.65	20240119	1.04	N	000150	5000	992 억	2526967	N	N	614	N	N
14	20241230	120103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	251500	-3500	5	-1.37	8225635500	32561	29.05	254000	258500	246500	331500	178500	255000	252622.32	15.29	0	3610	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	41557	-13.87	2.98	12	0.20	-18133.00	84487.00	273500	20241217	-8.04	78300	20240119	221.20	273500	-8.04	20241217	78300	221.20	20240119	273500	-8.04	20241217	78300	221.20	20240119	1.04	N	000150	5000	992 억	2526967	N	N	614	N	N
15	20241230	110103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	252500	-2500	5	-0.98	6638495500	26244	23.41	254000	258500	246500	331500	178500	255000	252952.88	15.29	0	1605	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	41723	-13.92	2.99	12	0.16	-18133.00	84487.00	273500	20241217	-7.68	78300	20240119	222.48	273500	-7.68	20241217	78300	222.48	20240119	273500	-7.68	20241217	78300	222.48	20240119	1.04	N	000150	5000	992 억	2526967	N	N	614	N	N
16	20241230	100103	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	256000	1000	2	0.39	4853583500	19229	17.15	254000	258500	246500	331500	178500	255000	252409.56	15.29	0	1181	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	42301	-14.12	3.03	12	0.12	-18133.00	84487.00	273500	20241217	-6.40	78300	20240119	226.95	273500	-6.40	20241217	78300	226.95	20240119	273500	-6.40	20241217	78300	226.95	20240119	1.04	N	000150	5000	992 억	2526967	N	N	614	N	N
17	20241230	090104	55	40.00	KOSPI200		금융	N	N	N	Y	40	N	248500	-6500	5	-2.55	211407000	842	0.75	254000	254000	248000	331500	178500	255000	251077.20	15.29	0	-633	275000	265000	257500	247500	240000	261250	243750	993	76500	5000	178500	500	1	16523835	41062	-13.70	2.94	12	0.01	-18133.00	84487.00	273500	20241217	-9.14	78300	20240119	217.37	273500	-9.14	20241217	78300	217.37	20240119	273500	-9.14	20241217	78300	217.37	20240119	1.04	N	000150	5000	992 억	2526967	N	N	614	N	N
18	20241227	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	255000	-1500	5	-0.58	28929077500	111912	34.10	258000	267500	250000	333000	180000	256500	258556.34	15.33	0	-1572	278166	267332	261166	250332	244166	264250	247250	993	76500	5000	179550	500	1	16523835	42136	-14.06	3.02	12	0.68	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.04	N	000150	5000	992 억	2533236	N	N	614	N	N
19	20241227	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	254500	-2000	5	-0.78	27703114000	107101	32.64	258000	267500	250000	333000	180000	256500	258727.55	15.33	0	-1353	278166	267332	261166	250332	244166	264250	247250	993	76500	5000	179550	500	1	16523835	42053	-14.04	3.01	12	0.65	-18133.00	84487.00	273500	20241217	-6.95	78300	20240119	225.03	273500	-6.95	20241217	78300	225.03	20240119	273500	-6.95	20241217	78300	225.03	20240119	1.04	N	000150	5000	992 억	2533236	N	N	119	N	N
20	20241227	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	255500	-1000	5	-0.39	25125342000	97040	29.57	258000	267500	250000	333000	180000	256500	258996.67	15.33	0	-473	278166	267332	261166	250332	244166	264250	247250	993	76500	5000	179550	500	1	16523835	42218	-14.09	3.02	12	0.59	-18133.00	84487.00	273500	20241217	-6.58	78300	20240119	226.31	273500	-6.58	20241217	78300	226.31	20240119	273500	-6.58	20241217	78300	226.31	20240119	1.04	N	000150	5000	992 억	2533236	N	N	119	N	N
21	20241227	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	252000	-4500	5	-1.75	22670925500	87386	26.63	258000	267500	250000	333000	180000	256500	259541.57	15.33	0	-536	278166	267332	261166	250332	244166	264250	247250	993	76500	5000	179550	500	1	16523835	41640	-13.90	2.98	12	0.53	-18133.00	84487.00	273500	20241217	-7.86	78300	20240119	221.84	273500	-7.86	20241217	78300	221.84	20240119	273500	-7.86	20241217	78300	221.84	20240119	1.04	N	000150	5000	992 억	2533236	N	N	119	N	N
22	20241227	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	252500	-4000	5	-1.56	19350953500	74212	22.61	258000	267500	252500	333000	180000	256500	260936.60	15.33	0	-2657	278166	267332	261166	250332	244166	264250	247250	993	76500	5000	179550	500	1	16523835	41723	-13.92	2.99	12	0.45	-18133.00	84487.00	273500	20241217	-7.68	78300	20240119	222.48	273500	-7.68	20241217	78300	222.48	20240119	273500	-7.68	20241217	78300	222.48	20240119	1.04	N	000150	5000	992 억	2533236	N	N	119	N	N
23	20241227	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	259000	2500	2	0.97	16143623500	61628	18.78	258000	267500	257500	333000	180000	256500	262239.79	15.33	0	-3046	278166	267332	261166	250332	244166	264250	247250	993	76500	5000	179550	500	1	16523835	42797	-14.28	3.07	12	0.37	-18133.00	84487.00	273500	20241217	-5.30	78300	20240119	230.78	273500	-5.30	20241217	78300	230.78	20240119	273500	-5.30	20241217	78300	230.78	20240119	1.04	N	000150	5000	992 억	2533236	N	N	119	N	N
24	20241227	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	261500	5000	2	1.95	12711457500	48436	14.76	258000	267500	257500	333000	180000	256500	262841.74	15.33	0	-1555	278166	267332	261166	250332	244166	264250	247250	993	76500	5000	179550	500	1	16523835	43210	-14.42	3.10	12	0.29	-18133.00	84487.00	273500	20241217	-4.39	78300	20240119	233.97	273500	-4.39	20241217	78300	233.97	20240119	273500	-4.39	20241217	78300	233.97	20240119	1.04	N	000150	5000	992 억	2533236	N	N	119	N	N
25	20241227	090104	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	260500	4000	2	1.56	1421078000	5519	1.68	258000	260500	258000	333000	180000	256500	258738.20	15.33	0	491	278166	267332	261166	250332	244166	264250	247250	993	76500	5000	179550	500	1	16523835	43045	-14.37	3.08	12	0.03	-18133.00	84487.00	273500	20241217	-4.75	78300	20240119	232.69	273500	-4.75	20241217	78300	232.69	20240119	273500	-4.75	20241217	78300	232.69	20240119	1.04	N	000150	5000	992 억	2533236	N	N	119	N	N
26	20241226	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	256500	-7000	5	-2.66	24664048000	94495	90.90	266000	272000	255000	342500	184500	263500	261166.97	15.34	0	-13954	277166	270332	259666	252832	242166	273750	256250	993	79000	5000	184450	500	1	16523835	42384	-14.15	3.04	12	0.57	-18133.00	84487.00	273500	20241217	-6.22	78300	20240119	227.59	273500	-6.22	20241217	78300	227.59	20240119	273500	-6.22	20241217	78300	227.59	20240119	1.04	N	000150	5000	992 억	2535320	N	N	119	N	N
27	20241226	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	256500	-7000	5	-2.66	21689953000	82900	79.75	266000	272000	255000	342500	184500	263500	261639.96	15.34	0	-13763	277166	270332	259666	252832	242166	273750	256250	993	79000	5000	184450	500	1	16523835	42384	-14.15	3.04	12	0.50	-18133.00	84487.00	273500	20241217	-6.22	78300	20240119	227.59	273500	-6.22	20241217	78300	227.59	20240119	273500	-6.22	20241217	78300	227.59	20240119	1.04	N	000150	5000	992 억	2535320	N	N	11	N	N
28	20241226	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	258500	-5000	5	-1.90	19502100000	74385	71.56	266000	272000	255000	342500	184500	263500	262177.86	15.34	0	-13785	277166	270332	259666	252832	242166	273750	256250	993	79000	5000	184450	500	1	16523835	42714	-14.26	3.06	12	0.45	-18133.00	84487.00	273500	20241217	-5.48	78300	20240119	230.14	273500	-5.48	20241217	78300	230.14	20240119	273500	-5.48	20241217	78300	230.14	20240119	1.04	N	000150	5000	992 억	2535320	N	N	11	N	N
29	20241226	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	257000	-6500	5	-2.47	17240768500	65599	63.11	266000	272000	255000	342500	184500	263500	262820.60	15.34	0	-11545	277166	270332	259666	252832	242166	273750	256250	993	79000	5000	184450	500	1	16523835	42466	-14.17	3.04	12	0.40	-18133.00	84487.00	273500	20241217	-6.03	78300	20240119	228.22	273500	-6.03	20241217	78300	228.22	20240119	273500	-6.03	20241217	78300	228.22	20240119	1.04	N	000150	5000	992 억	2535320	N	N	11	N	N
30	20241226	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	258000	-5500	5	-2.09	15374050000	58400	56.18	266000	272000	255000	342500	184500	263500	263254.28	15.34	0	-8639	277166	270332	259666	252832	242166	273750	256250	993	79000	5000	184450	500	1	16523835	42631	-14.23	3.05	12	0.35	-18133.00	84487.00	273500	20241217	-5.67	78300	20240119	229.50	273500	-5.67	20241217	78300	229.50	20240119	273500	-5.67	20241217	78300	229.50	20240119	1.04	N	000150	5000	992 억	2535320	N	N	11	N	N
31	20241226	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	257000	-6500	5	-2.47	12333431000	46534	44.77	266000	272000	256000	342500	184500	263500	265041.28	15.34	0	-11003	277166	270332	259666	252832	242166	273750	256250	993	79000	5000	184450	500	1	16523835	42466	-14.17	3.04	12	0.28	-18133.00	84487.00	273500	20241217	-6.03	78300	20240119	228.22	273500	-6.03	20241217	78300	228.22	20240119	273500	-6.03	20241217	78300	228.22	20240119	1.04	N	000150	5000	992 억	2535320	N	N	11	N	N
32	20241226	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	264500	1000	2	0.38	8210984000	30731	29.56	266000	272000	262000	342500	184500	263500	267188.96	15.34	0	-6854	277166	270332	259666	252832	242166	273750	256250	993	79000	5000	184450	500	1	16523835	43706	-14.59	3.13	12	0.19	-18133.00	84487.00	273500	20241217	-3.29	78300	20240119	237.80	273500	-3.29	20241217	78300	237.80	20240119	273500	-3.29	20241217	78300	237.80	20240119	1.04	N	000150	5000	992 억	2535320	N	N	11	N	N
33	20241226	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	265500	2000	2	0.76	456707500	1721	1.66	266000	266500	263500	342500	184500	263500	265373.33	15.34	0	-1201	277166	270332	259666	252832	242166	273750	256250	993	79000	5000	184450	500	1	16523835	43871	-14.64	3.14	12	0.01	-18133.00	84487.00	273500	20241217	-2.93	78300	20240119	239.08	273500	-2.93	20241217	78300	239.08	20240119	273500	-2.93	20241217	78300	239.08	20240119	1.04	N	000150	5000	992 억	2535320	N	N	11	N	N
34	20241224	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	263500	12000	2	4.77	26960628500	103740	93.62	254000	266500	249000	326500	176500	251500	259884.37	15.42	0	8612	265500	258500	252000	245000	238500	255250	241750	993	75000	5000	176050	500	1	16523835	43540	-14.53	3.12	12	0.63	-18133.00	84487.00	273500	20241217	-3.66	78300	20240119	236.53	273500	-3.66	20241217	78300	236.53	20240119	273500	-3.66	20241217	78300	236.53	20240119	1.07	N	000150	5000	992 억	2547367	N	N	11	N	N
35	20241224	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	264000	12500	2	4.97	25921762500	99797	90.06	254000	266500	249000	326500	176500	251500	259744.91	15.42	0	7739	265500	258500	252000	245000	238500	255250	241750	993	75000	5000	176050	500	1	16523835	43623	-14.56	3.12	12	0.60	-18133.00	84487.00	273500	20241217	-3.47	78300	20240119	237.16	273500	-3.47	20241217	78300	237.16	20240119	273500	-3.47	20241217	78300	237.16	20240119	1.07	N	000150	5000	992 억	2547367	N	N	173	N	N
36	20241224	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	263500	12000	2	4.77	20298162500	78499	70.84	254000	264500	249000	326500	176500	251500	258578.61	15.42	0	6314	265500	258500	252000	245000	238500	255250	241750	993	75000	5000	176050	500	1	16523835	43540	-14.53	3.12	12	0.48	-18133.00	84487.00	273500	20241217	-3.66	78300	20240119	236.53	273500	-3.66	20241217	78300	236.53	20240119	273500	-3.66	20241217	78300	236.53	20240119	1.07	N	000150	5000	992 억	2547367	N	N	173	N	N
37	20241224	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	261000	9500	2	3.78	15840264500	61531	55.53	254000	263500	249000	326500	176500	251500	257435.51	15.42	0	5848	265500	258500	252000	245000	238500	255250	241750	993	75000	5000	176050	500	1	16523835	43127	-14.39	3.09	12	0.37	-18133.00	84487.00	273500	20241217	-4.57	78300	20240119	233.33	273500	-4.57	20241217	78300	233.33	20240119	273500	-4.57	20241217	78300	233.33	20240119	1.07	N	000150	5000	992 억	2547367	N	N	173	N	N
38	20241224	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	261000	9500	2	3.78	13138149000	51231	46.23	254000	262500	249000	326500	176500	251500	256449.20	15.42	0	6175	265500	258500	252000	245000	238500	255250	241750	993	75000	5000	176050	500	1	16523835	43127	-14.39	3.09	12	0.31	-18133.00	84487.00	273500	20241217	-4.57	78300	20240119	233.33	273500	-4.57	20241217	78300	233.33	20240119	273500	-4.57	20241217	78300	233.33	20240119	1.07	N	000150	5000	992 억	2547367	N	N	173	N	N
39	20241224	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	256000	4500	2	1.79	8791044500	34522	31.15	254000	259000	249000	326500	176500	251500	254650.50	15.42	0	1796	265500	258500	252000	245000	238500	255250	241750	993	75000	5000	176050	500	1	16523835	42301	-14.12	3.03	12	0.21	-18133.00	84487.00	273500	20241217	-6.40	78300	20240119	226.95	273500	-6.40	20241217	78300	226.95	20240119	273500	-6.40	20241217	78300	226.95	20240119	1.07	N	000150	5000	992 억	2547367	N	N	173	N	N
40	20241224	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	253500	2000	2	0.80	6623120500	25986	23.45	254000	259000	249000	326500	176500	251500	254872.64	15.42	0	331	265500	258500	252000	245000	238500	255250	241750	993	75000	5000	176050	500	1	16523835	41888	-13.98	3.00	12	0.16	-18133.00	84487.00	273500	20241217	-7.31	78300	20240119	223.75	273500	-7.31	20241217	78300	223.75	20240119	273500	-7.31	20241217	78300	223.75	20240119	1.07	N	000150	5000	992 억	2547367	N	N	173	N	N
41	20241224	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	257000	5500	2	2.19	484499000	1895	1.71	254000	258500	254000	326500	176500	251500	255672.30	15.42	0	395	265500	258500	252000	245000	238500	255250	241750	993	75000	5000	176050	500	1	16523835	42466	-14.17	3.04	12	0.01	-18133.00	84487.00	273500	20241217	-6.03	78300	20240119	228.22	273500	-6.03	20241217	78300	228.22	20240119	273500	-6.03	20241217	78300	228.22	20240119	1.07	N	000150	5000	992 억	2547367	N	N	173	N	N
42	20241223	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	251500	500	2	0.20	27917745500	110442	63.80	257000	259000	245500	326000	176000	251000	252782.02	15.51	-638	-6106	268333	259666	253833	245166	239333	256750	242250	993	75000	5000	175700	500	1	16523835	41557	-13.87	2.98	12	0.67	-18133.00	84487.00	273500	20241217	-8.04	78300	20240119	221.20	273500	-8.04	20241217	78300	221.20	20240119	273500	-8.04	20241217	78300	221.20	20240119	1.11	N	000150	5000	992 억	2562138	N	N	167	N	N
43	20241223	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	252000	1000	2	0.40	26232971500	103739	59.93	257000	259000	245500	326000	176000	251000	252874.73	15.51	-638	-5723	268333	259666	253833	245166	239333	256750	242250	993	75000	5000	175700	500	1	16523835	41640	-13.90	2.98	12	0.63	-18133.00	84487.00	273500	20241217	-7.86	78300	20240119	221.84	273500	-7.86	20241217	78300	221.84	20240119	273500	-7.86	20241217	78300	221.84	20240119	1.11	N	000150	5000	992 억	2562138	N	N	133	N	N
44	20241223	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	252000	1000	2	0.40	22384496500	88476	51.11	257000	259000	245500	326000	176000	251000	253000.77	15.51	-638	-7258	268333	259666	253833	245166	239333	256750	242250	993	75000	5000	175700	500	1	16523835	41640	-13.90	2.98	12	0.54	-18133.00	84487.00	273500	20241217	-7.86	78300	20240119	221.84	273500	-7.86	20241217	78300	221.84	20240119	273500	-7.86	20241217	78300	221.84	20240119	1.11	N	000150	5000	992 억	2562138	N	N	133	N	N
45	20241223	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	255500	4500	2	1.79	18694770000	73816	42.64	257000	259000	245500	326000	176000	251000	253261.76	15.51	-638	-4537	268333	259666	253833	245166	239333	256750	242250	993	75000	5000	175700	500	1	16523835	42218	-14.09	3.02	12	0.45	-18133.00	84487.00	273500	20241217	-6.58	78300	20240119	226.31	273500	-6.58	20241217	78300	226.31	20240119	273500	-6.58	20241217	78300	226.31	20240119	1.11	N	000150	5000	992 억	2562138	N	N	133	N	N
46	20241223	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	253500	2500	2	1.00	17059334000	67397	38.94	257000	259000	245500	326000	176000	251000	253117.11	15.51	-638	-7364	268333	259666	253833	245166	239333	256750	242250	993	75000	5000	175700	500	1	16523835	41888	-13.98	3.00	12	0.41	-18133.00	84487.00	273500	20241217	-7.31	78300	20240119	223.75	273500	-7.31	20241217	78300	223.75	20240119	273500	-7.31	20241217	78300	223.75	20240119	1.11	N	000150	5000	992 억	2562138	N	N	133	N	N
47	20241223	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	255000	4000	2	1.59	14673734000	58024	33.52	257000	259000	245500	326000	176000	251000	252890.77	15.51	-638	-10997	268333	259666	253833	245166	239333	256750	242250	993	75000	5000	175700	500	1	16523835	42136	-14.06	3.02	12	0.35	-18133.00	84487.00	273500	20241217	-6.76	78300	20240119	225.67	273500	-6.76	20241217	78300	225.67	20240119	273500	-6.76	20241217	78300	225.67	20240119	1.11	N	000150	5000	992 억	2562138	N	N	133	N	N
48	20241223	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	248500	-2500	5	-1.00	9364753500	37061	21.41	257000	259000	245500	326000	176000	251000	252684.86	15.51	-638	-6177	268333	259666	253833	245166	239333	256750	242250	993	75000	5000	175700	500	1	16523835	41062	-13.70	2.94	12	0.22	-18133.00	84487.00	273500	20241217	-9.14	78300	20240119	217.37	273500	-9.14	20241217	78300	217.37	20240119	273500	-9.14	20241217	78300	217.37	20240119	1.11	N	000150	5000	992 억	2562138	N	N	133	N	N
49	20241223	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	252000	1000	2	0.40	984575500	3847	2.22	257000	257000	252000	326000	176000	251000	255933.32	15.51	-638	-1276	268333	259666	253833	245166	239333	256750	242250	993	75000	5000	175700	500	1	16523835	41640	-13.90	2.98	12	0.02	-18133.00	84487.00	273500	20241217	-7.86	78300	20240119	221.84	273500	-7.86	20241217	78300	221.84	20240119	273500	-7.86	20241217	78300	221.84	20240119	1.11	N	000150	5000	992 억	2562138	N	N	133	N	N
50	20241220	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	251000	500	2	0.20	43983074500	172635	106.62	259000	262500	248000	325500	175500	250500	254775.66	15.46	0	5154	259833	255166	249333	244666	238833	257500	247000	993	75000	5000	175350	500	1	16523835	41475	-13.84	2.97	12	1.04	-18133.00	84487.00	273500	20241217	-8.23	78300	20240119	220.56	273500	-8.23	20241217	78300	220.56	20240119	273500	-8.23	20241217	78300	220.56	20240119	1.20	N	000150	5000	992 억	2555250	N	N	133	N	N
51	20241220	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	251000	500	2	0.20	40115785000	157231	97.10	259000	262500	248000	325500	175500	250500	255139.16	15.46	0	5086	259833	255166	249333	244666	238833	257500	247000	993	75000	5000	175350	500	1	16523835	41475	-13.84	2.97	12	0.95	-18133.00	84487.00	273500	20241217	-8.23	78300	20240119	220.56	273500	-8.23	20241217	78300	220.56	20240119	273500	-8.23	20241217	78300	220.56	20240119	1.20	N	000150	5000	992 억	2555250	N	N	214	N	N
52	20241220	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	250500	0	3	0.00	35877965000	140363	86.69	259000	262500	248000	325500	175500	250500	255608.42	15.46	0	2973	259833	255166	249333	244666	238833	257500	247000	993	75000	5000	175350	500	1	16523835	41392	-13.81	2.96	12	0.85	-18133.00	84487.00	273500	20241217	-8.41	78300	20240119	219.92	273500	-8.41	20241217	78300	219.92	20240119	273500	-8.41	20241217	78300	219.92	20240119	1.20	N	000150	5000	992 억	2555250	N	N	214	N	N
53	20241220	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	251500	1000	2	0.40	31134830500	121375	74.96	259000	262500	251500	325500	175500	250500	256517.66	15.46	0	2127	259833	255166	249333	244666	238833	257500	247000	993	75000	5000	175350	500	1	16523835	41557	-13.87	2.98	12	0.73	-18133.00	84487.00	273500	20241217	-8.04	78300	20240119	221.20	273500	-8.04	20241217	78300	221.20	20240119	273500	-8.04	20241217	78300	221.20	20240119	1.20	N	000150	5000	992 억	2555250	N	N	214	N	N
54	20241220	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	254000	3500	2	1.40	28143275000	109557	67.66	259000	262500	252000	325500	175500	250500	256882.49	15.46	0	152	259833	255166	249333	244666	238833	257500	247000	993	75000	5000	175350	500	1	16523835	41971	-14.01	3.01	12	0.66	-18133.00	84487.00	273500	20241217	-7.13	78300	20240119	224.39	273500	-7.13	20241217	78300	224.39	20240119	273500	-7.13	20241217	78300	224.39	20240119	1.20	N	000150	5000	992 억	2555250	N	N	214	N	N
55	20241220	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	256000	5500	2	2.20	23993957500	93245	57.59	259000	262500	253000	325500	175500	250500	257321.65	15.46	0	-5223	259833	255166	249333	244666	238833	257500	247000	993	75000	5000	175350	500	1	16523835	42301	-14.12	3.03	12	0.56	-18133.00	84487.00	273500	20241217	-6.40	78300	20240119	226.95	273500	-6.40	20241217	78300	226.95	20240119	273500	-6.40	20241217	78300	226.95	20240119	1.20	N	000150	5000	992 억	2555250	N	N	214	N	N
56	20241220	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	258000	7500	2	2.99	18980306000	73669	45.50	259000	262500	253000	325500	175500	250500	257643.05	15.46	0	-5725	259833	255166	249333	244666	238833	257500	247000	993	75000	5000	175350	500	1	16523835	42631	-14.23	3.05	12	0.45	-18133.00	84487.00	273500	20241217	-5.67	78300	20240119	229.50	273500	-5.67	20241217	78300	229.50	20240119	273500	-5.67	20241217	78300	229.50	20240119	1.20	N	000150	5000	992 억	2555250	N	N	214	N	N
57	20241220	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	258500	8000	2	3.19	2315408500	8928	5.51	259000	262000	256500	325500	175500	250500	259342.35	15.46	0	-2637	259833	255166	249333	244666	238833	257500	247000	993	75000	5000	175350	500	1	16523835	42714	-14.26	3.06	12	0.05	-18133.00	84487.00	273500	20241217	-5.48	78300	20240119	230.14	273500	-5.48	20241217	78300	230.14	20240119	273500	-5.48	20241217	78300	230.14	20240119	1.20	N	000150	5000	992 억	2555250	N	N	214	N	N
58	20241219	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	250500	-7000	5	-2.72	40381445000	161668	83.71	249000	254000	243500	334500	180500	257500	249779.73	15.51	0	24337	277166	267332	258166	248332	239166	262750	243750	993	77000	5000	180250	500	1	16523835	41392	-13.81	2.96	12	0.98	-18133.00	84487.00	273500	20241217	-8.41	78300	20240119	219.92	273500	-8.41	20241217	78300	219.92	20240119	273500	-8.41	20241217	78300	219.92	20240119	1.20	N	000150	5000	992 억	2562760	N	N	214	N	N
59	20241219	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	250500	-7000	5	-2.72	38523965500	154259	79.87	249000	254000	243500	334500	180500	257500	249735.56	15.51	0	22067	277166	267332	258166	248332	239166	262750	243750	993	77000	5000	180250	500	1	16523835	41392	-13.81	2.96	12	0.93	-18133.00	84487.00	273500	20241217	-8.41	78300	20240119	219.92	273500	-8.41	20241217	78300	219.92	20240119	273500	-8.41	20241217	78300	219.92	20240119	1.20	N	000150	5000	992 억	2562760	N	N	4	N	N
60	20241219	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	250500	-7000	5	-2.72	33205125000	133167	68.95	249000	254000	243500	334500	180500	257500	249349.44	15.51	0	17769	277166	267332	258166	248332	239166	262750	243750	993	77000	5000	180250	500	1	16523835	41392	-13.81	2.96	12	0.81	-18133.00	84487.00	273500	20241217	-8.41	78300	20240119	219.92	273500	-8.41	20241217	78300	219.92	20240119	273500	-8.41	20241217	78300	219.92	20240119	1.20	N	000150	5000	992 억	2562760	N	N	4	N	N
61	20241219	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	251500	-6000	5	-2.33	28734514000	115364	59.74	249000	254000	243500	334500	180500	257500	249076.88	15.51	0	13836	277166	267332	258166	248332	239166	262750	243750	993	77000	5000	180250	500	1	16523835	41557	-13.87	2.98	12	0.70	-18133.00	84487.00	273500	20241217	-8.04	78300	20240119	221.20	273500	-8.04	20241217	78300	221.20	20240119	273500	-8.04	20241217	78300	221.20	20240119	1.20	N	000150	5000	992 억	2562760	N	N	4	N	N
62	20241219	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	252500	-5000	5	-1.94	25358670000	101964	52.80	249000	254000	243500	334500	180500	257500	248702.10	15.51	0	13704	277166	267332	258166	248332	239166	262750	243750	993	77000	5000	180250	500	1	16523835	41723	-13.92	2.99	12	0.62	-18133.00	84487.00	273500	20241217	-7.68	78300	20240119	222.48	273500	-7.68	20241217	78300	222.48	20240119	273500	-7.68	20241217	78300	222.48	20240119	1.20	N	000150	5000	992 억	2562760	N	N	4	N	N
63	20241219	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	252500	-5000	5	-1.94	22408771500	90283	46.75	249000	254000	243500	334500	180500	257500	248205.78	15.51	0	11150	277166	267332	258166	248332	239166	262750	243750	993	77000	5000	180250	500	1	16523835	41723	-13.92	2.99	12	0.55	-18133.00	84487.00	273500	20241217	-7.68	78300	20240119	222.48	273500	-7.68	20241217	78300	222.48	20240119	273500	-7.68	20241217	78300	222.48	20240119	1.20	N	000150	5000	992 억	2562760	N	N	4	N	N
64	20241219	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	247000	-10500	5	-4.08	14218350000	57434	29.74	249000	252000	243500	334500	180500	257500	247559.63	15.51	0	9309	277166	267332	258166	248332	239166	262750	243750	993	77000	5000	180250	500	1	16523835	40814	-13.62	2.92	12	0.35	-18133.00	84487.00	273500	20241217	-9.69	78300	20240119	215.45	273500	-9.69	20241217	78300	215.45	20240119	273500	-9.69	20241217	78300	215.45	20240119	1.20	N	000150	5000	992 억	2562760	N	N	4	N	N
65	20241219	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	246000	-11500	5	-4.47	1146725000	4626	2.40	249000	250500	245500	334500	180500	257500	247884.86	15.51	0	93	277166	267332	258166	248332	239166	262750	243750	993	77000	5000	180250	500	1	16523835	40649	-13.57	2.91	12	0.03	-18133.00	84487.00	273500	20241217	-10.05	78300	20240119	214.18	273500	-10.05	20241217	78300	214.18	20240119	273500	-10.05	20241217	78300	214.18	20240119	1.20	N	000150	5000	992 억	2562760	N	N	4	N	N
66	20241218	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	257500	-7500	5	-2.83	43172865500	168254	105.51	262500	268000	249000	344500	185500	265000	256592.71	15.35	0	25451	279000	272000	266500	259500	254000	269250	256750	993	79500	5000	185500	500	1	16523835	42549	-14.20	3.05	12	1.02	-18133.00	84487.00	273500	20241217	-5.85	78300	20240119	228.86	273500	-5.85	20241217	78300	228.86	20240119	273500	-5.85	20241217	78300	228.86	20240119	1.19	N	000150	5000	992 억	2536185	N	N	4	N	N
67	20241218	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	258500	-6500	5	-2.45	40381117000	157463	98.74	262500	268000	249000	344500	185500	265000	256448.24	15.35	0	26484	279000	272000	266500	259500	254000	269250	256750	993	79500	5000	185500	500	1	16523835	42714	-14.26	3.06	12	0.95	-18133.00	84487.00	273500	20241217	-5.48	78300	20240119	230.14	273500	-5.48	20241217	78300	230.14	20240119	273500	-5.48	20241217	78300	230.14	20240119	1.19	N	000150	5000	992 억	2536185	N	N	40	N	N
68	20241218	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	258500	-6500	5	-2.45	36094246000	140894	88.35	262500	268000	249000	344500	185500	265000	256180.09	15.35	0	30772	279000	272000	266500	259500	254000	269250	256750	993	79500	5000	185500	500	1	16523835	42714	-14.26	3.06	12	0.85	-18133.00	84487.00	273500	20241217	-5.48	78300	20240119	230.14	273500	-5.48	20241217	78300	230.14	20240119	273500	-5.48	20241217	78300	230.14	20240119	1.19	N	000150	5000	992 억	2536185	N	N	40	N	N
69	20241218	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	251500	-13500	5	-5.09	31016438500	120914	75.82	262500	268000	249000	344500	185500	265000	256516.45	15.35	0	30605	279000	272000	266500	259500	254000	269250	256750	993	79500	5000	185500	500	1	16523835	41557	-13.87	2.98	12	0.73	-18133.00	84487.00	273500	20241217	-8.04	78300	20240119	221.20	273500	-8.04	20241217	78300	221.20	20240119	273500	-8.04	20241217	78300	221.20	20240119	1.19	N	000150	5000	992 억	2536185	N	N	40	N	N
70	20241218	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	254500	-10500	5	-3.96	28459682500	110783	69.47	262500	268000	249000	344500	185500	265000	256895.68	15.35	0	30306	279000	272000	266500	259500	254000	269250	256750	993	79500	5000	185500	500	1	16523835	42053	-14.04	3.01	12	0.67	-18133.00	84487.00	273500	20241217	-6.95	78300	20240119	225.03	273500	-6.95	20241217	78300	225.03	20240119	273500	-6.95	20241217	78300	225.03	20240119	1.19	N	000150	5000	992 억	2536185	N	N	40	N	N
71	20241218	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	253000	-12000	5	-4.53	19076850500	73560	46.13	262500	268000	250500	344500	185500	265000	259337.21	15.35	0	15764	279000	272000	266500	259500	254000	269250	256750	993	79500	5000	185500	500	1	16523835	41805	-13.95	2.99	12	0.45	-18133.00	84487.00	273500	20241217	-7.50	78300	20240119	223.12	273500	-7.50	20241217	78300	223.12	20240119	273500	-7.50	20241217	78300	223.12	20240119	1.19	N	000150	5000	992 억	2536185	N	N	40	N	N
72	20241218	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	264000	-1000	5	-0.38	7126496500	26977	16.92	262500	268000	259000	344500	185500	265000	264169.32	15.35	0	2353	279000	272000	266500	259500	254000	269250	256750	993	79500	5000	185500	500	1	16523835	43623	-14.56	3.12	12	0.16	-18133.00	84487.00	273500	20241217	-3.47	78300	20240119	237.16	273500	-3.47	20241217	78300	237.16	20240119	273500	-3.47	20241217	78300	237.16	20240119	1.19	N	000150	5000	992 억	2536185	N	N	40	N	N
73	20241218	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	261000	-4000	5	-1.51	453449500	1737	1.09	262500	264000	259000	344500	185500	265000	261050.98	15.35	0	-452	279000	272000	266500	259500	254000	269250	256750	993	79500	5000	185500	500	1	16523835	43127	-14.39	3.09	12	0.01	-18133.00	84487.00	273500	20241217	-4.57	78300	20240119	233.33	273500	-4.57	20241217	78300	233.33	20240119	273500	-4.57	20241217	78300	233.33	20240119	1.19	N	000150	5000	992 억	2536185	N	N	40	N	N
74	20241217	160103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	265000	2500	2	0.95	42680178500	159052	87.56	269500	273500	261000	341000	184000	262500	268343.92	15.36	0	-708	283500	273000	260500	250000	237500	278250	255250	993	78500	5000	183750	500	1	16523835	43788	-14.61	3.14	12	0.96	-18133.00	84487.00	273500	20241217	-3.11	78300	20240119	238.44	273500	-3.11	20241217	78300	238.44	20240119	273500	-3.11	20241217	78300	238.44	20240119	1.21	N	000150	5000	992 억	2538717	N	N	40	N	N
75	20241217	150103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	268000	5500	2	2.10	38305073500	142586	78.50	269500	273500	261000	341000	184000	262500	268645.40	15.36	0	-4498	283500	273000	260500	250000	237500	278250	255250	993	78500	5000	183750	500	1	16523835	44284	-14.78	3.17	12	0.86	-18133.00	84487.00	273500	20241217	-2.01	78300	20240119	242.27	273500	-2.01	20241217	78300	242.27	20240119	273500	-2.01	20241217	78300	242.27	20240119	1.21	N	000150	5000	992 억	2538717	N	N	50	N	N
76	20241217	140103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	268000	5500	2	2.10	32052286500	119165	65.60	269500	273500	261000	341000	184000	262500	268974.00	15.36	0	-4130	283500	273000	260500	250000	237500	278250	255250	993	78500	5000	183750	500	1	16523835	44284	-14.78	3.17	12	0.72	-18133.00	84487.00	273500	20241217	-2.01	78300	20240119	242.27	273500	-2.01	20241217	78300	242.27	20240119	273500	-2.01	20241217	78300	242.27	20240119	1.21	N	000150	5000	992 억	2538717	N	N	50	N	N
77	20241217	130103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	272000	9500	2	3.62	27030452000	100637	55.40	269500	273500	261000	341000	184000	262500	268593.58	15.36	0	-1932	283500	273000	260500	250000	237500	278250	255250	993	78500	5000	183750	500	1	16523835	44945	-15.00	3.22	12	0.61	-18133.00	84487.00	273500	20241217	-0.55	78300	20240119	247.38	273500	-0.55	20241217	78300	247.38	20240119	273500	-0.55	20241217	78300	247.38	20240119	1.21	N	000150	5000	992 억	2538717	N	N	50	N	N
78	20241217	120103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	272000	9500	2	3.62	22778611500	85006	46.80	269500	273000	261000	341000	184000	262500	267964.75	15.36	0	-1016	283500	273000	260500	250000	237500	278250	255250	993	78500	5000	183750	500	1	16523835	44945	-15.00	3.22	12	0.51	-18133.00	84487.00	273000	20241217	-0.37	78300	20240119	247.38	273000	-0.37	20241217	78300	247.38	20240119	273000	-0.37	20241217	78300	247.38	20240119	1.21	N	000150	5000	992 억	2538717	N	N	50	N	N
79	20241217	110103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	269000	6500	2	2.48	17860342500	66826	36.79	269500	273000	261000	341000	184000	262500	267266.37	15.36	0	-1942	283500	273000	260500	250000	237500	278250	255250	993	78500	5000	183750	500	1	16523835	44449	-14.83	3.18	12	0.40	-18133.00	84487.00	273000	20241217	-1.47	78300	20240119	243.55	273000	-1.47	20241217	78300	243.55	20240119	273000	-1.47	20241217	78300	243.55	20240119	1.21	N	000150	5000	992 억	2538717	N	N	50	N	N
80	20241217	100103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	271000	8500	2	3.24	13566453000	50843	27.99	269500	273000	261000	341000	184000	262500	266830.30	15.36	0	-2342	283500	273000	260500	250000	237500	278250	255250	993	78500	5000	183750	500	1	16523835	44780	-14.95	3.21	12	0.31	-18133.00	84487.00	273000	20241217	-0.73	78300	20240119	246.10	273000	-0.73	20241217	78300	246.10	20240119	273000	-0.73	20241217	78300	246.10	20240119	1.21	N	000150	5000	992 억	2538717	N	N	50	N	N
81	20241217	090102	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	270000	7500	2	2.86	1276411500	4727	2.60	269500	273000	269000	341000	184000	262500	270025.70	15.36	0	-919	283500	273000	260500	250000	237500	278250	255250	993	78500	5000	183750	500	1	16523835	44614	-14.89	3.20	12	0.03	-18133.00	84487.00	273000	20241217	-1.10	78300	20240119	244.83	273000	-1.10	20241217	78300	244.83	20240119	273000	-1.10	20241217	78300	244.83	20240119	1.21	N	000150	5000	992 억	2538717	N	N	50	N	N
82	20241216	160102	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	262500	18000	2	7.36	47501102500	181426	96.99	252000	271000	248000	317500	171500	244500	261820.25	15.42	0	718	259166	251832	246166	238832	233166	249000	236000	993	73000	5000	171150	500	1	16523835	43375	-14.48	3.11	12	1.10	-18133.00	84487.00	271000	20241216	-3.14	78300	20240119	235.25	271000	-3.14	20241216	78300	235.25	20240119	271000	-3.14	20241216	78300	235.25	20240119	1.16	N	000150	5000	992 억	2547925	N	N	50	N	N
83	20241216	150103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	262500	18000	2	7.36	45390217000	173371	92.69	252000	271000	248000	317500	171500	244500	261809.74	15.42	0	16	259166	251832	246166	238832	233166	249000	236000	993	73000	5000	171150	500	1	16523835	43375	-14.48	3.11	12	1.05	-18133.00	84487.00	271000	20241216	-3.14	78300	20240119	235.25	271000	-3.14	20241216	78300	235.25	20240119	271000	-3.14	20241216	78300	235.25	20240119	1.16	N	000150	5000	992 억	2547925	N	N	211	N	N
84	20241216	140103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	264000	19500	2	7.98	40373309000	154241	82.46	252000	271000	248000	317500	171500	244500	261754.72	15.42	0	-3525	259166	251832	246166	238832	233166	249000	236000	993	73000	5000	171150	500	1	16523835	43623	-14.56	3.12	12	0.93	-18133.00	84487.00	271000	20241216	-2.58	78300	20240119	237.16	271000	-2.58	20241216	78300	237.16	20240119	271000	-2.58	20241216	78300	237.16	20240119	1.16	N	000150	5000	992 억	2547925	N	N	211	N	N
85	20241216	130103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	264000	19500	2	7.98	38010089000	145263	77.66	252000	271000	248000	317500	171500	244500	261663.94	15.42	0	-2578	259166	251832	246166	238832	233166	249000	236000	993	73000	5000	171150	500	1	16523835	43623	-14.56	3.12	12	0.88	-18133.00	84487.00	271000	20241216	-2.58	78300	20240119	237.16	271000	-2.58	20241216	78300	237.16	20240119	271000	-2.58	20241216	78300	237.16	20240119	1.16	N	000150	5000	992 억	2547925	N	N	211	N	N
86	20241216	120103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	264000	19500	2	7.98	34801210500	133143	71.18	252000	271000	248000	317500	171500	244500	261382.20	15.42	0	-1187	259166	251832	246166	238832	233166	249000	236000	993	73000	5000	171150	500	1	16523835	43623	-14.56	3.12	12	0.81	-18133.00	84487.00	271000	20241216	-2.58	78300	20240119	237.16	271000	-2.58	20241216	78300	237.16	20240119	271000	-2.58	20241216	78300	237.16	20240119	1.16	N	000150	5000	992 억	2547925	N	N	211	N	N
87	20241216	110103	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	266500	22000	2	9.00	30158456500	115575	61.79	252000	271000	248000	317500	171500	244500	260942.73	15.42	0	-942	259166	251832	246166	238832	233166	249000	236000	993	73000	5000	171150	500	1	16523835	44036	-14.70	3.15	12	0.70	-18133.00	84487.00	271000	20241216	-1.66	78300	20240119	240.36	271000	-1.66	20241216	78300	240.36	20240119	271000	-1.66	20241216	78300	240.36	20240119	1.16	N	000150	5000	992 억	2547925	N	N	211	N	N
88	20241216	100102	55	40.00	KOSPI200	신고가		N	N	N	Y	40	N	264000	19500	2	7.98	17241376500	66861	35.75	252000	265000	248000	317500	171500	244500	257868.96	15.42	0	-1550	259166	251832	246166	238832	233166	249000	236000	993	73000	5000	171150	500	1	16523835	43623	-14.56	3.12	12	0.40	-18133.00	84487.00	265000	20241216	-0.38	78300	20240119	237.16	265000	-0.38	20241216	78300	237.16	20240119	265000	-0.38	20241216	78300	237.16	20240119	1.16	N	000150	5000	992 억	2547925	N	N	211	N	N
89	20241216	090103	55	40.00	KOSPI200			N	N	N	Y	40	N	251000	6500	2	2.66	616087500	2448	1.31	252000	252000	249500	317500	171500	244500	251669.73	15.42	0	-229	259166	251832	246166	238832	233166	249000	236000	993	73000	5000	171150	500	1	16523835	41475	-13.84	2.97	12	0.01	-18133.00	84487.00	263500	20240712	-4.74	78300	20240119	220.56	263500	-4.74	20240712	78300	220.56	20240119	263500	-4.74	20240712	78300	220.56	20240119	1.16	N	000150	5000	992 억	2547925	N	N	211	N	N
90	20241213	160102	55	40.00	KOSPI200			N	N	N	Y	40	N	244500	1500	2	0.62	46219558500	186850	66.42	246500	253500	240500	315500	170500	243000	247377.31	15.67	0	-23839	261000	252000	237500	228500	214000	256500	233000	993	72500	5000	170100	500	1	16523835	40401	-13.48	2.89	12	1.13	-18133.00	84487.00	263500	20240712	-7.21	78300	20240119	212.26	263500	-7.21	20240712	78300	212.26	20240119	263500	-7.21	20240712	78300	212.26	20240119	1.12	N	000150	5000	992 억	2588899	N	N	211	N	N
91	20241213	150103	55	40.00	KOSPI200			N	N	N	Y	40	N	245500	2500	2	1.03	44226439500	178713	63.53	246500	253500	240500	315500	170500	243000	247486.22	15.67	0	-27168	261000	252000	237500	228500	214000	256500	233000	993	72500	5000	170100	500	1	16523835	40566	-13.54	2.91	12	1.08	-18133.00	84487.00	263500	20240712	-6.83	78300	20240119	213.54	263500	-6.83	20240712	78300	213.54	20240119	263500	-6.83	20240712	78300	213.54	20240119	1.12	N	000150	5000	992 억	2588899	N	N	17	N	N
92	20241213	140103	55	40.00	KOSPI200			N	N	N	Y	40	N	247000	4000	2	1.65	40168493000	162215	57.66	246500	253500	240500	315500	170500	243000	247641.39	15.67	0	-31309	261000	252000	237500	228500	214000	256500	233000	993	72500	5000	170100	500	1	16523835	40814	-13.62	2.92	12	0.98	-18133.00	84487.00	263500	20240712	-6.26	78300	20240119	215.45	263500	-6.26	20240712	78300	215.45	20240119	263500	-6.26	20240712	78300	215.45	20240119	1.12	N	000150	5000	992 억	2588899	N	N	17	N	N
93	20241213	130103	55	40.00	KOSPI200			N	N	N	Y	40	N	246500	3500	2	1.44	35512836000	143409	50.98	246500	253500	240500	315500	170500	243000	247651.80	15.67	0	-29936	261000	252000	237500	228500	214000	256500	233000	993	72500	5000	170100	500	1	16523835	40731	-13.59	2.92	12	0.87	-18133.00	84487.00	263500	20240712	-6.45	78300	20240119	214.81	263500	-6.45	20240712	78300	214.81	20240119	263500	-6.45	20240712	78300	214.81	20240119	1.12	N	000150	5000	992 억	2588899	N	N	17	N	N
94	20241213	120103	55	40.00	KOSPI200			N	N	N	Y	40	N	246500	3500	2	1.44	33582832000	135594	48.20	246500	253500	240500	315500	170500	243000	247691.75	15.67	0	-30984	261000	252000	237500	228500	214000	256500	233000	993	72500	5000	170100	500	1	16523835	40731	-13.59	2.92	12	0.82	-18133.00	84487.00	263500	20240712	-6.45	78300	20240119	214.81	263500	-6.45	20240712	78300	214.81	20240119	263500	-6.45	20240712	78300	214.81	20240119	1.12	N	000150	5000	992 억	2588899	N	N	17	N	N
95	20241213	110102	55	40.00	KOSPI200			N	N	N	Y	40	N	248500	5500	2	2.26	27604380000	111526	39.64	246500	253500	240500	315500	170500	243000	247538.48	15.67	0	-29502	261000	252000	237500	228500	214000	256500	233000	993	72500	5000	170100	500	1	16523835	41062	-13.70	2.94	12	0.67	-18133.00	84487.00	263500	20240712	-5.69	78300	20240119	217.37	263500	-5.69	20240712	78300	217.37	20240119	263500	-5.69	20240712	78300	217.37	20240119	1.12	N	000150	5000	992 억	2588899	N	N	17	N	N
96	20241213	100103	55	40.00	KOSPI200			N	N	N	Y	40	N	244500	1500	2	0.62	21132994000	85348	30.34	246500	253500	240500	315500	170500	243000	247640.82	15.67	0	-25873	261000	252000	237500	228500	214000	256500	233000	993	72500	5000	170100	500	1	16523835	40401	-13.48	2.89	12	0.52	-18133.00	84487.00	263500	20240712	-7.21	78300	20240119	212.26	263500	-7.21	20240712	78300	212.26	20240119	263500	-7.21	20240712	78300	212.26	20240119	1.12	N	000150	5000	992 억	2588899	N	N	17	N	N
97	20241213	090102	55	40.00	KOSPI200			N	N	N	Y	40	N	249000	6000	2	2.47	2784565000	11218	3.99	246500	251000	246500	315500	170500	243000	248503.57	15.67	0	-5577	261000	252000	237500	228500	214000	256500	233000	993	72500	5000	170100	500	1	16523835	41144	-13.73	2.95	12	0.07	-18133.00	84487.00	263500	20240712	-5.50	78300	20240119	218.01	263500	-5.50	20240712	78300	218.01	20240119	263500	-5.50	20240712	78300	218.01	20240119	1.12	N	000150	5000	992 억	2588899	N	N	17	N	N
98	20241212	160103	55	40.00	KOSPI200			N	N	N	Y	40	N	243000	23000	2	10.45	67173313500	281196	146.52	225000	246500	223000	286000	154000	220000	238882.12	15.82	0	-28413	240333	230166	217833	207666	195333	235250	212750	993	66000	5000	154000	500	1	16523835	40153	-13.40	2.88	12	1.70	-18133.00	84487.00	263500	20240712	-7.78	78300	20240119	210.34	263500	-7.78	20240712	78300	210.34	20240119	263500	-7.78	20240712	78300	210.34	20240119	1.05	N	000150	5000	992 억	2613661	N	N	17	N	N
99	20241212	150103	55	40.00	KOSPI200			N	N	N	Y	40	N	243000	23000	2	10.45	59512052000	249659	130.08	225000	246500	223000	286000	154000	220000	238373.35	15.82	0	-25005	240333	230166	217833	207666	195333	235250	212750	993	66000	5000	154000	500	1	16523835	40153	-13.40	2.88	12	1.51	-18133.00	84487.00	263500	20240712	-7.78	78300	20240119	210.34	263500	-7.78	20240712	78300	210.34	20240119	263500	-7.78	20240712	78300	210.34	20240119	1.05	N	000150	5000	992 억	2613661	N	N	25	N	N
100	20241212	140103	55	40.00	KOSPI200			N	N	N	Y	40	N	245500	25500	2	11.59	47981034000	202364	105.44	225000	246500	223000	286000	154000	220000	237102.62	15.82	0	-19202	240333	230166	217833	207666	195333	235250	212750	993	66000	5000	154000	500	1	16523835	40566	-13.54	2.91	12	1.22	-18133.00	84487.00	263500	20240712	-6.83	78300	20240119	213.54	263500	-6.83	20240712	78300	213.54	20240119	263500	-6.83	20240712	78300	213.54	20240119	1.05	N	000150	5000	992 억	2613661	N	N	25	N	N
101	20241212	130103	55	40.00	KOSPI200			N	N	N	Y	40	N	238000	18000	2	8.18	35651666500	151414	78.89	225000	243000	223000	286000	154000	220000	235458.19	15.82	0	-14906	240333	230166	217833	207666	195333	235250	212750	993	66000	5000	154000	500	1	16523835	39327	-13.13	2.82	12	0.92	-18133.00	84487.00	263500	20240712	-9.68	78300	20240119	203.96	263500	-9.68	20240712	78300	203.96	20240119	263500	-9.68	20240712	78300	203.96	20240119	1.05	N	000150	5000	992 억	2613661	N	N	25	N	N
102	20241212	120102	55	40.00	KOSPI200			N	N	N	Y	40	N	239000	19000	2	8.64	32572508500	138499	72.16	225000	243000	223000	286000	154000	220000	235182.26	15.82	0	-11137	240333	230166	217833	207666	195333	235250	212750	993	66000	5000	154000	500	1	16523835	39492	-13.18	2.83	12	0.84	-18133.00	84487.00	263500	20240712	-9.30	78300	20240119	205.24	263500	-9.30	20240712	78300	205.24	20240119	263500	-9.30	20240712	78300	205.24	20240119	1.05	N	000150	5000	992 억	2613661	N	N	25	N	N
103	20241212	110103	55	40.00	KOSPI200			N	N	N	Y	40	N	238500	18500	2	8.41	23423228000	100388	52.31	225000	239000	223000	286000	154000	220000	233326.97	15.82	0	-1986	240333	230166	217833	207666	195333	235250	212750	993	66000	5000	154000	500	1	16523835	39409	-13.15	2.82	12	0.61	-18133.00	84487.00	263500	20240712	-9.49	78300	20240119	204.60	263500	-9.49	20240712	78300	204.60	20240119	263500	-9.49	20240712	78300	204.60	20240119	1.05	N	000150	5000	992 억	2613661	N	N	25	N	N
104	20241212	100103	55	40.00	KOSPI200			N	N	N	Y	40	N	233000	13000	2	5.91	15455544500	66653	34.73	225000	235500	223000	286000	154000	220000	231880.70	15.82	0	-1476	240333	230166	217833	207666	195333	235250	212750	993	66000	5000	154000	500	1	16523835	38501	-12.85	2.76	12	0.40	-18133.00	84487.00	263500	20240712	-11.57	78300	20240119	197.57	263500	-11.57	20240712	78300	197.57	20240119	263500	-11.57	20240712	78300	197.57	20240119	1.05	N	000150	5000	992 억	2613661	N	N	25	N	N
105	20241212	090103	55	40.00	KOSPI200			N	N	N	Y	40	N	224000	4000	2	1.82	315450000	1403	0.73	225000	225000	223000	286000	154000	220000	224839.63	15.82	0	-585	240333	230166	217833	207666	195333	235250	212750	993	66000	5000	154000	500	1	16523835	37013	-12.35	2.65	12	0.01	-18133.00	84487.00	263500	20240712	-14.99	78300	20240119	186.08	263500	-14.99	20240712	78300	186.08	20240119	263500	-14.99	20240712	78300	186.08	20240119	1.05	N	000150	5000	992 억	2613661	N	N	25	N	N
106	20241211	160103	55	40.00	KOSPI200			N	N	N	Y	40	N	220000	6000	2	2.80	41946982000	191840	60.02	212000	228000	205500	278000	150000	214000	218655.86	16.02	0	-35466	245000	229500	216000	200500	187000	222750	193750	993	64000	5000	149800	500	1	16523835	36352	-12.13	2.60	12	1.16	-18133.00	84487.00	263500	20240712	-16.51	78300	20240119	180.97	263500	-16.51	20240712	78300	180.97	20240119	263500	-16.51	20240712	78300	180.97	20240119	1.07	N	000150	5000	992 억	2647899	N	N	25	N	N
107	20241211	150103	55	40.00	KOSPI200			N	N	N	Y	40	N	220000	6000	2	2.80	40214023500	183978	57.56	212000	228000	205500	278000	150000	214000	218580.76	16.02	0	-34456	245000	229500	216000	200500	187000	222750	193750	993	64000	5000	149800	500	1	16523835	36352	-12.13	2.60	12	1.11	-18133.00	84487.00	263500	20240712	-16.51	78300	20240119	180.97	263500	-16.51	20240712	78300	180.97	20240119	263500	-16.51	20240712	78300	180.97	20240119	1.07	N	000150	5000	992 억	2647899	N	N	14	N	N
108	20241211	140102	55	40.00	KOSPI200			N	N	N	Y	40	N	220500	6500	2	3.04	36464819000	166967	52.24	212000	228000	205500	278000	150000	214000	218395.52	16.02	0	-33395	245000	229500	216000	200500	187000	222750	193750	993	64000	5000	149800	500	1	16523835	36435	-12.16	2.61	12	1.01	-18133.00	84487.00	263500	20240712	-16.32	78300	20240119	181.61	263500	-16.32	20240712	78300	181.61	20240119	263500	-16.32	20240712	78300	181.61	20240119	1.07	N	000150	5000	992 억	2647899	N	N	14	N	N
109	20241211	130102	55	40.00	KOSPI200			N	N	N	Y	40	N	222500	8500	2	3.97	33796130000	154864	48.45	212000	228000	205500	278000	150000	214000	218231.19	16.02	0	-30339	245000	229500	216000	200500	187000	222750	193750	993	64000	5000	149800	500	1	16523835	36766	-12.27	2.63	12	0.94	-18133.00	84487.00	263500	20240712	-15.56	78300	20240119	184.16	263500	-15.56	20240712	78300	184.16	20240119	263500	-15.56	20240712	78300	184.16	20240119	1.07	N	000150	5000	992 억	2647899	N	N	14	N	N
110	20241211	120102	55	40.00	KOSPI200			N	N	N	Y	40	N	221500	7500	2	3.50	30097328500	138139	43.22	212000	228000	205500	278000	150000	214000	217877.30	16.02	0	-30130	245000	229500	216000	200500	187000	222750	193750	993	64000	5000	149800	500	1	16523835	36600	-12.22	2.62	12	0.84	-18133.00	84487.00	263500	20240712	-15.94	78300	20240119	182.89	263500	-15.94	20240712	78300	182.89	20240119	263500	-15.94	20240712	78300	182.89	20240119	1.07	N	000150	5000	992 억	2647899	N	N	14	N	N
111	20241211	110103	55	40.00	KOSPI200			N	N	N	Y	40	N	224500	10500	2	4.91	24483790500	112898	35.32	212000	228000	205500	278000	150000	214000	216866.62	16.02	0	-32802	245000	229500	216000	200500	187000	222750	193750	993	64000	5000	149800	500	1	16523835	37096	-12.38	2.66	12	0.68	-18133.00	84487.00	263500	20240712	-14.80	78300	20240119	186.72	263500	-14.80	20240712	78300	186.72	20240119	263500	-14.80	20240712	78300	186.72	20240119	1.07	N	000150	5000	992 억	2647899	N	N	14	N	N
112	20241211	100102	55	40.00	KOSPI200			N	N	N	Y	40	N	209500	-4500	5	-2.10	7950862000	38149	11.93	212000	213500	205500	278000	150000	214000	208415.12	16.02	0	-13777	245000	229500	216000	200500	187000	222750	193750	993	64000	5000	149800	500	1	16523835	34617	-11.55	2.48	12	0.23	-18133.00	84487.00	263500	20240712	-20.49	78300	20240119	167.56	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	78300	167.56	20240119	1.07	N	000150	5000	992 억	2647899	N	N	14	N	N
113	20241211	090103	55	40.00	KOSPI200			N	N	N	Y	40	N	210500	-3500	5	-1.64	208904000	988	0.31	212000	213500	210000	278000	150000	214000	211425.66	16.02	0	-385	245000	229500	216000	200500	187000	222750	193750	993	64000	5000	149800	500	1	16523835	34783	-11.61	2.49	12	0.01	-18133.00	84487.00	263500	20240712	-20.11	78300	20240119	168.84	263500	-20.11	20240712	78300	168.84	20240119	263500	-20.11	20240712	78300	168.84	20240119	1.07	N	000150	5000	992 억	2647899	N	N	14	N	N
114	20241210	160103	55	40.00	KOSPI200			N	N	N	Y	40	N	214000	-4500	5	-2.06	68964282500	319156	281.88	218000	231500	202500	284000	153000	218500	216087.00	16.48	0	-60600	225166	221832	216666	213332	208166	219250	210750	993	65500	5000	152950	500	1	16523835	35361	-11.80	2.53	12	1.93	-18133.00	84487.00	263500	20240712	-18.79	78300	20240119	173.31	263500	-18.79	20240712	78300	173.31	20240119	263500	-18.79	20240712	78300	173.31	20240119	1.02	N	000150	5000	992 억	2722650	N	N	14	N	N
115	20241210	150103	55	40.00	KOSPI200			N	N	N	Y	40	N	210000	-8500	5	-3.89	61808378000	285622	252.26	218000	231500	202500	284000	153000	218500	216399.22	16.48	0	-47836	225166	221832	216666	213332	208166	219250	210750	993	65500	5000	152950	500	1	16523835	34700	-11.58	2.49	12	1.73	-18133.00	84487.00	263500	20240712	-20.30	78300	20240119	168.20	263500	-20.30	20240712	78300	168.20	20240119	263500	-20.30	20240712	78300	168.20	20240119	1.02	N	000150	5000	992 억	2722650	N	N	146	N	N
116	20241210	140103	55	40.00	KOSPI200			N	N	N	Y	40	N	204500	-14000	5	-6.41	47655869000	217655	192.23	218000	231500	202500	284000	153000	218500	218951.41	16.48	0	-42341	225166	221832	216666	213332	208166	219250	210750	993	65500	5000	152950	500	1	16523835	33791	-11.28	2.42	12	1.32	-18133.00	84487.00	263500	20240712	-22.39	78300	20240119	161.17	263500	-22.39	20240712	78300	161.17	20240119	263500	-22.39	20240712	78300	161.17	20240119	1.02	N	000150	5000	992 억	2722650	N	N	146	N	N
117	20241210	130103	55	40.00	KOSPI200			N	N	N	Y	40	N	213000	-5500	5	-2.52	40466160500	183342	161.93	218000	231500	208500	284000	153000	218500	220714.08	16.48	0	-38033	225166	221832	216666	213332	208166	219250	210750	993	65500	5000	152950	500	1	16523835	35196	-11.75	2.52	12	1.11	-18133.00	84487.00	263500	20240712	-19.17	78300	20240119	172.03	263500	-19.17	20240712	78300	172.03	20240119	263500	-19.17	20240712	78300	172.03	20240119	1.02	N	000150	5000	992 억	2722650	N	N	146	N	N
118	20241210	120103	55	40.00	KOSPI200			N	N	N	Y	40	N	219000	500	2	0.23	35953196000	162544	143.56	218000	231500	208500	284000	153000	218500	221190.55	16.48	0	-28589	225166	221832	216666	213332	208166	219250	210750	993	65500	5000	152950	500	1	16523835	36187	-12.08	2.59	12	0.98	-18133.00	84487.00	263500	20240712	-16.89	78300	20240119	179.69	263500	-16.89	20240712	78300	179.69	20240119	263500	-16.89	20240712	78300	179.69	20240119	1.02	N	000150	5000	992 억	2722650	N	N	146	N	N
119	20241210	110102	55	40.00	KOSPI200			N	N	N	Y	40	N	222000	3500	2	1.60	31805681500	143879	127.07	218000	231500	208500	284000	153000	218500	221058.54	16.48	0	-23852	225166	221832	216666	213332	208166	219250	210750	993	65500	5000	152950	500	1	16523835	36683	-12.24	2.63	12	0.87	-18133.00	84487.00	263500	20240712	-15.75	78300	20240119	183.52	263500	-15.75	20240712	78300	183.52	20240119	263500	-15.75	20240712	78300	183.52	20240119	1.02	N	000150	5000	992 억	2722650	N	N	146	N	N
120	20241210	100102	55	40.00	KOSPI200			N	N	N	Y	40	N	228000	9500	2	4.35	18080016500	83099	73.39	218000	228500	208500	284000	153000	218500	217572.01	16.48	0	-12366	225166	221832	216666	213332	208166	219250	210750	993	65500	5000	152950	500	1	16523835	37674	-12.57	2.70	12	0.50	-18133.00	84487.00	263500	20240712	-13.47	78300	20240119	191.19	263500	-13.47	20240712	78300	191.19	20240119	263500	-13.47	20240712	78300	191.19	20240119	1.02	N	000150	5000	992 억	2722650	N	N	146	N	N
121	20241210	090103	55	40.00	KOSPI200			N	N	N	Y	40	N	214000	-4500	5	-2.06	650771500	3009	2.66	218000	218500	214000	284000	153000	218500	216275.01	16.48	0	-1539	225166	221832	216666	213332	208166	219250	210750	993	65500	5000	152950	500	1	16523835	35361	-11.80	2.53	12	0.02	-18133.00	84487.00	263500	20240712	-18.79	78300	20240119	173.31	263500	-18.79	20240712	78300	173.31	20240119	263500	-18.79	20240712	78300	173.31	20240119	1.02	N	000150	5000	992 억	2722650	N	N	146	N	N
122	20241209	160102	55	40.00	KOSPI200			N	N	N	Y	40	N	218500	-1000	5	-0.46	24392441500	112985	75.45	219000	220000	211500	285000	154000	219500	215889.62	16.66	0	-30307	231166	225332	217166	211332	203166	221250	207250	993	65500	5000	153650	500	1	16523835	36105	-12.05	2.59	12	0.68	-18133.00	84487.00	263500	20240712	-17.08	78300	20240119	179.05	263500	-17.08	20240712	78300	179.05	20240119	263500	-17.08	20240712	78300	179.05	20240119	1.05	N	000150	5000	992 억	2752405	N	N	146	N	N
123	20241209	150103	55	40.00	KOSPI200			N	N	N	Y	40	N	216500	-3000	5	-1.37	22016150000	102048	68.15	219000	220000	211500	285000	154000	219500	215741.79	16.66	0	-28195	231166	225332	217166	211332	203166	221250	207250	993	65500	5000	153650	500	1	16523835	35774	-11.94	2.56	12	0.62	-18133.00	84487.00	263500	20240712	-17.84	78300	20240119	176.50	263500	-17.84	20240712	78300	176.50	20240119	263500	-17.84	20240712	78300	176.50	20240119	1.05	N	000150	5000	992 억	2752405	N	N	116	N	N
124	20241209	140103	55	40.00	KOSPI200			N	N	N	Y	40	N	214000	-5500	5	-2.51	17868227000	82811	55.30	219000	220000	211500	285000	154000	219500	215769.60	16.66	0	-21454	231166	225332	217166	211332	203166	221250	207250	993	65500	5000	153650	500	1	16523835	35361	-11.80	2.53	12	0.50	-18133.00	84487.00	263500	20240712	-18.79	78300	20240119	173.31	263500	-18.79	20240712	78300	173.31	20240119	263500	-18.79	20240712	78300	173.31	20240119	1.05	N	000150	5000	992 억	2752405	N	N	116	N	N
125	20241209	130103	55	40.00	KOSPI200			N	N	N	Y	40	N	214500	-5000	5	-2.28	11479338500	53298	35.59	219000	220000	211500	285000	154000	219500	215377.58	16.66	0	-19585	231166	225332	217166	211332	203166	221250	207250	993	65500	5000	153650	500	1	16523835	35444	-11.83	2.54	12	0.32	-18133.00	84487.00	263500	20240712	-18.60	78300	20240119	173.95	263500	-18.60	20240712	78300	173.95	20240119	263500	-18.60	20240712	78300	173.95	20240119	1.05	N	000150	5000	992 억	2752405	N	N	116	N	N
126	20241209	120102	55	40.00	KOSPI200			N	N	N	Y	40	N	214500	-5000	5	-2.28	9855660500	45761	30.56	219000	220000	211500	285000	154000	219500	215369.33	16.66	0	-15364	231166	225332	217166	211332	203166	221250	207250	993	65500	5000	153650	500	1	16523835	35444	-11.83	2.54	12	0.28	-18133.00	84487.00	263500	20240712	-18.60	78300	20240119	173.95	263500	-18.60	20240712	78300	173.95	20240119	263500	-18.60	20240712	78300	173.95	20240119	1.05	N	000150	5000	992 억	2752405	N	N	116	N	N
127	20241209	110103	55	40.00	KOSPI200			N	N	N	Y	40	N	214500	-5000	5	-2.28	8374969500	38868	25.96	219000	220000	211500	285000	154000	219500	215468.47	16.66	0	-11740	231166	225332	217166	211332	203166	221250	207250	993	65500	5000	153650	500	1	16523835	35444	-11.83	2.54	12	0.24	-18133.00	84487.00	263500	20240712	-18.60	78300	20240119	173.95	263500	-18.60	20240712	78300	173.95	20240119	263500	-18.60	20240712	78300	173.95	20240119	1.05	N	000150	5000	992 억	2752405	N	N	116	N	N
128	20241209	100103	55	40.00	KOSPI200			N	N	N	Y	40	N	215500	-4000	5	-1.82	5904622000	27355	18.27	219000	220000	211500	285000	154000	219500	215846.98	16.66	0	-5691	231166	225332	217166	211332	203166	221250	207250	993	65500	5000	153650	500	1	16523835	35609	-11.88	2.55	12	0.17	-18133.00	84487.00	263500	20240712	-18.22	78300	20240119	175.22	263500	-18.22	20240712	78300	175.22	20240119	263500	-18.22	20240712	78300	175.22	20240119	1.05	N	000150	5000	992 억	2752405	N	N	116	N	N
129	20241209	090103	55	40.00	KOSPI200			N	N	N	Y	40	N	215500	-4000	5	-1.82	491372000	2256	1.51	219000	219000	215500	285000	154000	219500	217780.05	16.66	0	812	231166	225332	217166	211332	203166	221250	207250	993	65500	5000	153650	500	1	16523835	35609	-11.88	2.55	12	0.01	-18133.00	84487.00	263500	20240712	-18.22	78300	20240119	175.22	263500	-18.22	20240712	78300	175.22	20240119	263500	-18.22	20240712	78300	175.22	20240119	1.05	N	000150	5000	992 억	2752405	N	N	116	N	N
130	20241206	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	219500	-2500	5	-1.13	32455457000	149671	79.66	220000	223000	209000	288500	155500	222000	216844.95	17.02	0	-44819	234333	228166	217333	211166	200333	231250	214250	993	66500	5000	155400	500	1	16523835	36270	-12.11	2.60	12	0.91	-18133.00	84487.00	263500	20240712	-16.70	78300	20240119	180.33	263500	-16.70	20240712	78300	180.33	20240119	263500	-16.70	20240712	78300	180.33	20240119	0.98	N	000150	5000	992 억	2812186	N	N	115	N	N
131	20241206	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	221000	-1000	5	-0.45	29185172500	134871	71.78	220000	223000	209000	288500	155500	222000	216393.24	17.02	0	-36272	234333	228166	217333	211166	200333	231250	214250	993	66500	5000	155400	500	1	16523835	36518	-12.19	2.62	12	0.82	-18133.00	84487.00	263500	20240712	-16.13	78300	20240119	182.25	263500	-16.13	20240712	78300	182.25	20240119	263500	-16.13	20240712	78300	182.25	20240119	0.98	N	000150	5000	992 억	2812186	N	N	54	N	N
132	20241206	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	218500	-3500	5	-1.58	22101351500	102612	54.61	220000	223000	209000	288500	155500	222000	215387.59	17.02	0	-17482	234333	228166	217333	211166	200333	231250	214250	993	66500	5000	155400	500	1	16523835	36105	-12.05	2.59	12	0.62	-18133.00	84487.00	263500	20240712	-17.08	78300	20240119	179.05	263500	-17.08	20240712	78300	179.05	20240119	263500	-17.08	20240712	78300	179.05	20240119	0.98	N	000150	5000	992 억	2812186	N	N	54	N	N
133	20241206	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	211500	-10500	5	-4.73	17236334500	80165	42.66	220000	223000	209000	288500	155500	222000	215010.72	17.02	0	-10150	234333	228166	217333	211166	200333	231250	214250	993	66500	5000	155400	500	1	16523835	34948	-11.66	2.50	12	0.49	-18133.00	84487.00	263500	20240712	-19.73	78300	20240119	170.11	263500	-19.73	20240712	78300	170.11	20240119	263500	-19.73	20240712	78300	170.11	20240119	0.98	N	000150	5000	992 억	2812186	N	N	54	N	N
134	20241206	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	214500	-7500	5	-3.38	15141678500	70335	37.43	220000	223000	209000	288500	155500	222000	215279.43	17.02	0	-8167	234333	228166	217333	211166	200333	231250	214250	993	66500	5000	155400	500	1	16523835	35444	-11.83	2.54	12	0.43	-18133.00	84487.00	263500	20240712	-18.60	78300	20240119	173.95	263500	-18.60	20240712	78300	173.95	20240119	263500	-18.60	20240712	78300	173.95	20240119	0.98	N	000150	5000	992 억	2812186	N	N	54	N	N
135	20241206	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	213000	-9000	5	-4.05	12245939000	56898	30.28	220000	223000	209000	288500	155500	222000	215226.18	17.02	0	-4948	234333	228166	217333	211166	200333	231250	214250	993	66500	5000	155400	500	1	16523835	35196	-11.75	2.52	12	0.34	-18133.00	84487.00	263500	20240712	-19.17	78300	20240119	172.03	263500	-19.17	20240712	78300	172.03	20240119	263500	-19.17	20240712	78300	172.03	20240119	0.98	N	000150	5000	992 억	2812186	N	N	54	N	N
136	20241206	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	216500	-5500	5	-2.48	6211725500	28580	15.21	220000	223000	213000	288500	155500	222000	217345.19	17.02	0	-5372	234333	228166	217333	211166	200333	231250	214250	993	66500	5000	155400	500	1	16523835	35774	-11.94	2.56	12	0.17	-18133.00	84487.00	263500	20240712	-17.84	78300	20240119	176.50	263500	-17.84	20240712	78300	176.50	20240119	263500	-17.84	20240712	78300	176.50	20240119	0.98	N	000150	5000	992 억	2812186	N	N	54	N	N
137	20241206	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	219500	-2500	5	-1.13	187219500	851	0.45	220000	222000	219000	288500	155500	222000	219999.41	17.02	0	-20	234333	228166	217333	211166	200333	231250	214250	993	66500	5000	155400	500	1	16523835	36270	-12.11	2.60	12	0.01	-18133.00	84487.00	263500	20240712	-16.70	78300	20240119	180.33	263500	-16.70	20240712	78300	180.33	20240119	263500	-16.70	20240712	78300	180.33	20240119	0.98	N	000150	5000	992 억	2812186	N	N	54	N	N
138	20241205	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	222000	16000	2	7.77	40735497500	187470	88.63	207000	223500	206500	267500	144500	206000	217269.89	17.26	0	-24841	219266	212632	205366	198732	191466	209000	195100	993	61500	5000	144200	500	1	16523835	36683	-12.24	2.63	12	1.13	-18133.00	84487.00	263500	20240712	-15.75	78300	20240119	183.52	263500	-15.75	20240712	78300	183.52	20240119	263500	-15.75	20240712	78300	183.52	20240119	0.94	N	000150	5000	992 억	2852561	N	N	54	N	N
139	20241205	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	222000	16000	2	7.77	34391526000	158947	75.14	207000	222500	206500	267500	144500	206000	216371.03	17.26	0	-20490	219266	212632	205366	198732	191466	209000	195100	993	61500	5000	144200	500	1	16523835	36683	-12.24	2.63	12	0.96	-18133.00	84487.00	263500	20240712	-15.75	78300	20240119	183.52	263500	-15.75	20240712	78300	183.52	20240119	263500	-15.75	20240712	78300	183.52	20240119	0.94	N	000150	5000	992 억	2852561	N	N	23	N	N
140	20241205	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	216500	10500	2	5.10	21505562500	100273	47.41	207000	219000	206500	267500	144500	206000	214470.12	17.26	0	-7118	219266	212632	205366	198732	191466	209000	195100	993	61500	5000	144200	500	1	16523835	35774	-11.94	2.56	12	0.61	-18133.00	84487.00	263500	20240712	-17.84	78300	20240119	176.50	263500	-17.84	20240712	78300	176.50	20240119	263500	-17.84	20240712	78300	176.50	20240119	0.94	N	000150	5000	992 억	2852561	N	N	23	N	N
141	20241205	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	214000	8000	2	3.88	18826063000	87831	41.52	207000	219000	206500	267500	144500	206000	214344.17	17.26	0	-5559	219266	212632	205366	198732	191466	209000	195100	993	61500	5000	144200	500	1	16523835	35361	-11.80	2.53	12	0.53	-18133.00	84487.00	263500	20240712	-18.79	78300	20240119	173.31	263500	-18.79	20240712	78300	173.31	20240119	263500	-18.79	20240712	78300	173.31	20240119	0.94	N	000150	5000	992 억	2852561	N	N	23	N	N
142	20241205	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	215500	9500	2	4.61	17009919500	79349	37.51	207000	219000	206500	267500	144500	206000	214368.42	17.26	0	-3823	219266	212632	205366	198732	191466	209000	195100	993	61500	5000	144200	500	1	16523835	35609	-11.88	2.55	12	0.48	-18133.00	84487.00	263500	20240712	-18.22	78300	20240119	175.22	263500	-18.22	20240712	78300	175.22	20240119	263500	-18.22	20240712	78300	175.22	20240119	0.94	N	000150	5000	992 억	2852561	N	N	23	N	N
143	20241205	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	215000	9000	2	4.37	14800882000	69052	32.65	207000	219000	206500	267500	144500	206000	214344.00	17.26	0	-1764	219266	212632	205366	198732	191466	209000	195100	993	61500	5000	144200	500	1	16523835	35526	-11.86	2.54	12	0.42	-18133.00	84487.00	263500	20240712	-18.41	78300	20240119	174.58	263500	-18.41	20240712	78300	174.58	20240119	263500	-18.41	20240712	78300	174.58	20240119	0.94	N	000150	5000	992 억	2852561	N	N	23	N	N
144	20241205	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	215500	9500	2	4.61	9879568000	46366	21.92	207000	217000	206500	267500	144500	206000	213077.86	17.26	0	5131	219266	212632	205366	198732	191466	209000	195100	993	61500	5000	144200	500	1	16523835	35609	-11.88	2.55	12	0.28	-18133.00	84487.00	263500	20240712	-18.22	78300	20240119	175.22	263500	-18.22	20240712	78300	175.22	20240119	263500	-18.22	20240712	78300	175.22	20240119	0.94	N	000150	5000	992 억	2852561	N	N	23	N	N
145	20241205	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209500	3500	2	1.70	291946500	1402	0.66	207000	210500	206500	267500	144500	206000	208235.73	17.26	0	284	219266	212632	205366	198732	191466	209000	195100	993	61500	5000	144200	500	1	16523835	34617	-11.55	2.48	12	0.01	-18133.00	84487.00	263500	20240712	-20.49	78300	20240119	167.56	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	78300	167.56	20240119	0.94	N	000150	5000	992 억	2852561	N	N	23	N	N
146	20241204	160102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206000	-6000	5	-2.83	43203809600	211224	147.62	209000	212000	198100	275500	148500	212000	204538.45	17.50	0	-36323	222866	217432	207066	201632	191266	220150	204350	993	63500	5000	148400	500	1	16523835	34039	-11.36	2.44	12	1.28	-18133.00	84487.00	263500	20240712	-21.82	78300	20240119	163.09	263500	-21.82	20240712	78300	163.09	20240119	263500	-21.82	20240712	78300	163.09	20240119	0.93	N	000150	5000	992 억	2891003	N	N	23	N	N
147	20241204	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207000	-5000	5	-2.36	40494217600	198107	138.45	209000	212000	198100	275500	148500	212000	204403.87	17.50	0	-30160	222866	217432	207066	201632	191266	220150	204350	993	63500	5000	148400	500	1	16523835	34204	-11.42	2.45	12	1.20	-18133.00	84487.00	263500	20240712	-21.44	78300	20240119	164.37	263500	-21.44	20240712	78300	164.37	20240119	263500	-21.44	20240712	78300	164.37	20240119	0.93	N	000150	5000	992 억	2891003	N	N	26	N	N
148	20241204	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204500	-7500	5	-3.54	32266030600	157893	110.35	209000	212000	198100	275500	148500	212000	204351.35	17.50	0	-22083	222866	217432	207066	201632	191266	220150	204350	993	63500	5000	148400	500	1	16523835	33791	-11.28	2.42	12	0.96	-18133.00	84487.00	263500	20240712	-22.39	78300	20240119	161.17	263500	-22.39	20240712	78300	161.17	20240119	263500	-22.39	20240712	78300	161.17	20240119	0.93	N	000150	5000	992 억	2891003	N	N	26	N	N
149	20241204	130102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204000	-8000	5	-3.77	29220254600	143028	99.96	209000	212000	198100	275500	148500	212000	204294.75	17.50	0	-18066	222866	217432	207066	201632	191266	220150	204350	993	63500	5000	148400	500	1	16523835	33709	-11.25	2.41	12	0.87	-18133.00	84487.00	263500	20240712	-22.58	78300	20240119	160.54	263500	-22.58	20240712	78300	160.54	20240119	263500	-22.58	20240712	78300	160.54	20240119	0.93	N	000150	5000	992 억	2891003	N	N	26	N	N
150	20241204	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206000	-6000	5	-2.83	27572634100	134982	94.33	209000	212000	198100	275500	148500	212000	204266.11	17.50	0	-17802	222866	217432	207066	201632	191266	220150	204350	993	63500	5000	148400	500	1	16523835	34039	-11.36	2.44	12	0.82	-18133.00	84487.00	263500	20240712	-21.82	78300	20240119	163.09	263500	-21.82	20240712	78300	163.09	20240119	263500	-21.82	20240712	78300	163.09	20240119	0.93	N	000150	5000	992 억	2891003	N	N	26	N	N
151	20241204	110102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	204500	-7500	5	-3.54	24336687600	119160	83.28	209000	212000	198100	275500	148500	212000	204232.12	17.50	0	-16048	222866	217432	207066	201632	191266	220150	204350	993	63500	5000	148400	500	1	16523835	33791	-11.28	2.42	12	0.72	-18133.00	84487.00	263500	20240712	-22.39	78300	20240119	161.17	263500	-22.39	20240712	78300	161.17	20240119	263500	-22.39	20240712	78300	161.17	20240119	0.93	N	000150	5000	992 억	2891003	N	N	26	N	N
152	20241204	100103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	201000	-11000	5	-5.19	16170501300	79091	55.27	209000	211500	198200	275500	148500	212000	204449.61	17.50	0	-5207	222866	217432	207066	201632	191266	220150	204350	993	63500	5000	148400	500	1	16523835	33213	-11.08	2.38	12	0.48	-18133.00	84487.00	263500	20240712	-23.72	78300	20240119	156.70	263500	-23.72	20240712	78300	156.70	20240119	263500	-23.72	20240712	78300	156.70	20240119	0.93	N	000150	5000	992 억	2891003	N	N	26	N	N
153	20241204	090103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209500	-2500	5	-1.18	1160053000	5555	3.88	209000	209500	207500	275500	148500	212000	208801.63	17.50	0	-730	222866	217432	207066	201632	191266	220150	204350	993	63500	5000	148400	500	1	16523835	34617	-11.55	2.48	12	0.03	-18133.00	84487.00	263500	20240712	-20.49	78300	20240119	167.56	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	78300	167.56	20240119	0.93	N	000150	5000	992 억	2891003	N	N	26	N	N
154	20241203	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	212000	17100	2	8.77	27877518700	134922	152.11	197000	212500	196700	253000	136500	194900	206618.92	17.50	0	-671	202566	198732	194466	190632	186366	196600	188500	993	58100	5000	136430	500	1	16523835	35031	-11.69	2.51	12	0.82	-18133.00	84487.00	263500	20240712	-19.54	78300	20240119	170.75	263500	-19.54	20240712	78300	170.75	20240119	263500	-19.54	20240712	78300	170.75	20240119	0.97	N	000150	5000	992 억	2891035	N	N	26	N	N
155	20241203	150103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	211500	16600	2	8.52	25058887200	121592	137.08	197000	212500	196700	253000	136500	194900	206089.93	17.50	0	727	202566	198732	194466	190632	186366	196600	188500	993	58100	5000	136430	500	1	16523835	34948	-11.66	2.50	12	0.74	-18133.00	84487.00	263500	20240712	-19.73	78300	20240119	170.11	263500	-19.73	20240712	78300	170.11	20240119	263500	-19.73	20240712	78300	170.11	20240119	0.97	N	000150	5000	992 억	2891035	N	N	34	N	N
156	20241203	140103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209500	14600	2	7.49	21691615700	105650	119.11	197000	211000	196700	253000	136500	194900	205315.81	17.50	0	1390	202566	198732	194466	190632	186366	196600	188500	993	58100	5000	136430	500	1	16523835	34617	-11.55	2.48	12	0.64	-18133.00	84487.00	263500	20240712	-20.49	78300	20240119	167.56	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	78300	167.56	20240119	0.97	N	000150	5000	992 억	2891035	N	N	34	N	N
157	20241203	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	209500	14600	2	7.49	19923020200	97213	109.60	197000	211000	196700	253000	136500	194900	204941.93	17.50	0	2258	202566	198732	194466	190632	186366	196600	188500	993	58100	5000	136430	500	1	16523835	34617	-11.55	2.48	12	0.59	-18133.00	84487.00	263500	20240712	-20.49	78300	20240119	167.56	263500	-20.49	20240712	78300	167.56	20240119	263500	-20.49	20240712	78300	167.56	20240119	0.97	N	000150	5000	992 억	2891035	N	N	34	N	N
158	20241203	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	207500	12600	2	6.46	17025138700	83375	94.00	197000	209000	196700	253000	136500	194900	204199.56	17.50	0	4995	202566	198732	194466	190632	186366	196600	188500	993	58100	5000	136430	500	1	16523835	34287	-11.44	2.46	12	0.50	-18133.00	84487.00	263500	20240712	-21.25	78300	20240119	165.01	263500	-21.25	20240712	78300	165.01	20240119	263500	-21.25	20240712	78300	165.01	20240119	0.97	N	000150	5000	992 억	2891035	N	N	34	N	N
159	20241203	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	208000	13100	2	6.72	16143407700	79127	89.21	197000	209000	196700	253000	136500	194900	204018.95	17.50	0	5718	202566	198732	194466	190632	186366	196600	188500	993	58100	5000	136430	500	1	16523835	34370	-11.47	2.46	12	0.48	-18133.00	84487.00	263500	20240712	-21.06	78300	20240119	165.64	263500	-21.06	20240712	78300	165.64	20240119	263500	-21.06	20240712	78300	165.64	20240119	0.97	N	000150	5000	992 억	2891035	N	N	34	N	N
160	20241203	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	206500	11600	2	5.95	11685357200	57642	64.98	197000	207000	196700	253000	136500	194900	202722.97	17.50	0	4820	202566	198732	194466	190632	186366	196600	188500	993	58100	5000	136430	500	1	16523835	34122	-11.39	2.44	12	0.35	-18133.00	84487.00	263500	20240712	-21.63	78300	20240119	163.73	263500	-21.63	20240712	78300	163.73	20240119	263500	-21.63	20240712	78300	163.73	20240119	0.97	N	000150	5000	992 억	2891035	N	N	34	N	N
161	20241203	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	198800	3900	2	2.00	698012200	3532	3.98	197000	199400	196700	253000	136500	194900	197625.20	17.50	0	-767	202566	198732	194466	190632	186366	196600	188500	993	58100	5000	136430	100	1	16523835	32849	-10.96	2.35	12	0.02	-18133.00	84487.00	263500	20240712	-24.55	78300	20240119	153.90	263500	-24.55	20240712	78300	153.90	20240119	263500	-24.55	20240712	78300	153.90	20240119	0.97	N	000150	5000	992 억	2891035	N	N	34	N	N
162	20241202	160103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	194900	1900	2	0.98	17216213300	88648	69.66	196000	198300	190200	250500	135100	193000	194208.46	17.62	0	-10396	199466	196232	192066	188832	184666	197850	190450	993	57500	5000	135100	100	1	16523835	32205	-10.75	2.31	12	0.54	-18133.00	84487.00	263500	20240712	-26.03	78300	20240119	148.91	263500	-26.03	20240712	78300	148.91	20240119	263500	-26.03	20240712	78300	148.91	20240119	0.97	N	000150	5000	992 억	2911785	N	N	34	N	N
163	20241202	150102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193100	100	2	0.05	15407087800	79352	62.35	196000	198300	190200	250500	135100	193000	194161.30	17.62	0	-8035	199466	196232	192066	188832	184666	197850	190450	993	57500	5000	135100	100	1	16523835	31908	-10.65	2.29	12	0.48	-18133.00	84487.00	263500	20240712	-26.72	78300	20240119	146.62	263500	-26.72	20240712	78300	146.62	20240119	263500	-26.72	20240712	78300	146.62	20240119	0.97	N	000150	5000	992 억	2911785	N	N	319	N	N
164	20241202	140102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	193500	500	2	0.26	13206026800	67964	53.41	196000	198300	190200	250500	135100	193000	194309.15	17.62	0	-7066	199466	196232	192066	188832	184666	197850	190450	993	57500	5000	135100	100	1	16523835	31974	-10.67	2.29	12	0.41	-18133.00	84487.00	263500	20240712	-26.57	78300	20240119	147.13	263500	-26.57	20240712	78300	147.13	20240119	263500	-26.57	20240712	78300	147.13	20240119	0.97	N	000150	5000	992 억	2911785	N	N	319	N	N
165	20241202	130103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	191900	-1100	5	-0.57	10779717100	55383	43.52	196000	198300	190200	250500	135100	193000	194639.46	17.62	0	-8100	199466	196232	192066	188832	184666	197850	190450	993	57500	5000	135100	100	1	16523835	31709	-10.58	2.27	12	0.34	-18133.00	84487.00	263500	20240712	-27.17	78300	20240119	145.08	263500	-27.17	20240712	78300	145.08	20240119	263500	-27.17	20240712	78300	145.08	20240119	0.97	N	000150	5000	992 억	2911785	N	N	319	N	N
166	20241202	120103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	192000	-1000	5	-0.52	9664691600	49581	38.96	196000	198300	190200	250500	135100	193000	194927.32	17.62	0	-9190	199466	196232	192066	188832	184666	197850	190450	993	57500	5000	135100	100	1	16523835	31726	-10.59	2.27	12	0.30	-18133.00	84487.00	263500	20240712	-27.13	78300	20240119	145.21	263500	-27.13	20240712	78300	145.21	20240119	263500	-27.13	20240712	78300	145.21	20240119	0.97	N	000150	5000	992 억	2911785	N	N	319	N	N
167	20241202	110103	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	194600	1600	2	0.83	6969516300	35582	27.96	196000	198300	193000	250500	135100	193000	195871.97	17.62	0	-5998	199466	196232	192066	188832	184666	197850	190450	993	57500	5000	135100	100	1	16523835	32155	-10.73	2.30	12	0.22	-18133.00	84487.00	263500	20240712	-26.15	78300	20240119	148.53	263500	-26.15	20240712	78300	148.53	20240119	263500	-26.15	20240712	78300	148.53	20240119	0.97	N	000150	5000	992 억	2911785	N	N	319	N	N
168	20241202	100102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197000	4000	2	2.07	4660476500	23791	18.69	196000	198300	193000	250500	135100	193000	195892.42	17.62	0	-2587	199466	196232	192066	188832	184666	197850	190450	993	57500	5000	135100	100	1	16523835	32552	-10.86	2.33	12	0.14	-18133.00	84487.00	263500	20240712	-25.24	78300	20240119	151.60	263500	-25.24	20240712	78300	151.60	20240119	263500	-25.24	20240712	78300	151.60	20240119	0.97	N	000150	5000	992 억	2911785	N	N	319	N	N
169	20241202	090102	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	197600	4600	2	2.38	376773500	1916	1.51	196000	198300	196000	250500	135100	193000	196645.88	17.62	0	486	199466	196232	192066	188832	184666	197850	190450	993	57500	5000	135100	100	1	16523835	32651	-10.90	2.34	12	0.01	-18133.00	84487.00	263500	20240712	-25.01	78300	20240119	152.36	263500	-25.01	20240712	78300	152.36	20240119	263500	-25.01	20240712	78300	152.36	20240119	0.97	N	000150	5000	992 억	2911785	N	N	319	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History