KissMeData/029780/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

76 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160415	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2443588700	61474	105.72	39950	40250	39350	51900	28000	39950	39750.73	6.49	-17000	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7516241	N	N	4764	N	N
3	20241231	150416	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2443588700	61474	105.72	39950	40250	39350	51900	28000	39950	39750.73	6.49	-17000	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7516241	N	N	4764	N	N
4	20241231	140415	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2443588700	61474	105.72	39950	40250	39350	51900	28000	39950	39750.73	6.49	-17000	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7516241	N	N	4764	N	N
5	20241231	130415	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2443588700	61474	105.72	39950	40250	39350	51900	28000	39950	39750.73	6.49	-17000	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7516241	N	N	4764	N	N
6	20241231	120415	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2443588700	61474	105.72	39950	40250	39350	51900	28000	39950	39750.73	6.49	-17000	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7516241	N	N	4764	N	N
7	20241231	110414	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2443588700	61474	105.72	39950	40250	39350	51900	28000	39950	39750.73	6.49	-17000	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7516241	N	N	4764	N	N
8	20241231	100408	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2443588700	61474	105.72	39950	40250	39350	51900	28000	39950	39750.73	6.49	-17000	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7516241	N	N	4764	N	N
9	20241231	090416	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2443588700	61474	105.72	39950	40250	39350	51900	28000	39950	39750.73	6.49	-17000	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7516241	N	N	4764	N	N
10	20241230	160413	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39450	-500	5	-1.25	2442207850	61439	105.66	39950	40250	39350	51900	28000	39950	39750.73	6.50	0	-11672	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	31250	20240118	26.24	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31250	26.24	20240118	N	029780	5000	6147 억	7533241	N	N	4764	N	N
11	20241230	150416	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39600	-350	5	-0.88	1973358050	49553	85.22	39950	40250	39550	51900	28000	39950	39823.18	6.50	0	-12716	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45880	7.53	0.54	12	0.04	5260.00	73708.00	46000	20240829	-13.91	31250	20240118	26.72	46000	-13.91	20240829	31250	26.72	20240118	46000	-13.91	20240829	31250	26.72	20240118	N	029780	5000	6147 억	7533241	N	N	45	N	N
12	20241230	140414	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39750	-200	5	-0.50	1491733800	37408	64.33	39950	40250	39650	51900	28000	39950	39877.40	6.50	0	-7936	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	46054	7.56	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.59	31250	20240118	27.20	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7533241	N	N	45	N	N
13	20241230	130415	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39700	-250	5	-0.63	1150092950	28823	49.57	39950	40250	39650	51900	28000	39950	39901.92	6.50	0	-4261	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	45996	7.55	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.70	31250	20240118	27.04	46000	-13.70	20240829	31250	27.04	20240118	46000	-13.70	20240829	31250	27.04	20240118	N	029780	5000	6147 억	7533241	N	N	45	N	N
14	20241230	120413	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39750	-200	5	-0.50	899247850	22506	38.70	39950	40250	39700	51900	28000	39950	39955.92	6.50	0	-5810	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	46054	7.56	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.59	31250	20240118	27.20	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7533241	N	N	45	N	N
15	20241230	110415	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	40050	100	2	0.25	393298400	9822	16.89	39950	40250	39700	51900	28000	39950	40042.60	6.50	0	-2393	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	46401	7.61	0.54	12	0.01	5260.00	73708.00	46000	20240829	-12.93	31250	20240118	28.16	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31250	28.16	20240118	N	029780	5000	6147 억	7533241	N	N	45	N	N
16	20241230	100415	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	40100	150	2	0.38	168177200	4204	7.23	39950	40250	39700	51900	28000	39950	40004.09	6.50	0	268	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	46459	7.62	0.54	12	0.00	5260.00	73708.00	46000	20240829	-12.83	31250	20240118	28.32	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7533241	N	N	45	N	N
17	20241230	090415	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	39950	0	3	0.00	35766150	896	1.54	39950	40150	39700	51900	28000	39950	39917.58	6.50	0	83	40983	40466	40133	39616	39283	40300	39450	6148	11950	5000	30360	50	1	115858891	46286	7.60	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.15	31250	20240118	27.84	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7533241	N	N	45	N	N
18	20241227	160413	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-1000	5	-2.44	2325259200	58054	106.57	40500	40650	39800	53200	28700	40950	40053.23	6.51	0	-12228	41250	41100	40850	40700	40450	41175	40775	6148	12250	5000	31120	50	1	115858891	46286	7.60	0.54	12	0.05	5260.00	73708.00	46000	20240829	-13.15	31250	20240118	27.84	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7543002	N	N	45	N	N
19	20241227	150412	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-1000	5	-2.44	1999546200	49906	91.61	40500	40650	39800	53200	28700	40950	40066.04	6.51	0	-9221	41250	41100	40850	40700	40450	41175	40775	6148	12250	5000	31120	50	1	115858891	46286	7.60	0.54	12	0.04	5260.00	73708.00	46000	20240829	-13.15	31250	20240118	27.84	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7543002	N	N	379	N	N
20	20241227	140415	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	-1100	5	-2.69	1568857050	39115	71.80	40500	40650	39850	53200	28700	40950	40108.58	6.51	0	-8514	41250	41100	40850	40700	40450	41175	40775	6148	12250	5000	31120	50	1	115858891	46170	7.58	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.37	31250	20240118	27.52	46000	-13.37	20240829	31250	27.52	20240118	46000	-13.37	20240829	31250	27.52	20240118	N	029780	5000	6147 억	7543002	N	N	379	N	N
21	20241227	130414	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-1000	5	-2.44	1301890600	32427	59.52	40500	40650	39900	53200	28700	40950	40148.05	6.51	0	-6861	41250	41100	40850	40700	40450	41175	40775	6148	12250	5000	31120	50	1	115858891	46286	7.60	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.15	31250	20240118	27.84	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7543002	N	N	379	N	N
22	20241227	120413	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-1000	5	-2.44	1057760900	26321	48.32	40500	40650	39900	53200	28700	40950	40186.61	6.51	0	-5254	41250	41100	40850	40700	40450	41175	40775	6148	12250	5000	31120	50	1	115858891	46286	7.60	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.15	31250	20240118	27.84	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7543002	N	N	379	N	N
23	20241227	110413	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-700	5	-1.71	751271400	18665	34.26	40500	40650	39900	53200	28700	40950	40249.83	6.51	0	-5199	41250	41100	40850	40700	40450	41175	40775	6148	12250	5000	31120	50	1	115858891	46633	7.65	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.50	31250	20240118	28.80	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	31250	28.80	20240118	N	029780	5000	6147 억	7543002	N	N	379	N	N
24	20241227	100413	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-750	5	-1.83	401569350	9950	18.26	40500	40650	40200	53200	28700	40950	40358.01	6.51	0	-1765	41250	41100	40850	40700	40450	41175	40775	6148	12250	5000	31120	50	1	115858891	46575	7.64	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.61	31250	20240118	28.64	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31250	28.64	20240118	N	029780	5000	6147 억	7543002	N	N	379	N	N
25	20241227	090415	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-400	5	-0.98	45854600	1131	2.08	40500	40650	40500	53200	28700	40950	40539.05	6.51	0	299	41250	41100	40850	40700	40450	41175	40775	6148	12250	5000	31120	50	1	115858891	46981	7.71	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7543002	N	N	379	N	N
26	20241226	160412	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	50	2	0.12	2220437550	54333	96.02	40800	41000	40600	53100	28650	40900	40867.07	6.51	0	5491	42166	41532	40966	40332	39766	41250	40050	6148	12200	5000	31080	50	1	115858891	47444	7.79	0.56	12	0.05	5260.00	73708.00	46000	20240829	-10.98	31250	20240118	31.04	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	31250	31.04	20240118	N	029780	5000	6147 억	7542409	N	N	379	N	N
27	20241226	150410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	0	3	0.00	1860415450	45538	80.48	40800	41000	40600	53100	28650	40900	40854.13	6.51	0	6497	42166	41532	40966	40332	39766	41250	40050	6148	12200	5000	31080	50	1	115858891	47386	7.78	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.09	31250	20240118	30.88	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	31250	30.88	20240118	N	029780	5000	6147 억	7542409	N	N	716	N	N
28	20241226	140410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-150	5	-0.37	1633291200	39970	70.64	40800	41000	40600	53100	28650	40900	40862.93	6.51	0	7500	42166	41532	40966	40332	39766	41250	40050	6148	12200	5000	31080	50	1	115858891	47212	7.75	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7542409	N	N	716	N	N
29	20241226	130410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	50	2	0.12	1161950650	28406	50.20	40800	41000	40600	53100	28650	40900	40905.11	6.51	0	7772	42166	41532	40966	40332	39766	41250	40050	6148	12200	5000	31080	50	1	115858891	47444	7.79	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.98	31250	20240118	31.04	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	31250	31.04	20240118	N	029780	5000	6147 억	7542409	N	N	716	N	N
30	20241226	120410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	0	3	0.00	904784850	22122	39.09	40800	41000	40600	53100	28650	40900	40899.78	6.51	0	6937	42166	41532	40966	40332	39766	41250	40050	6148	12200	5000	31080	50	1	115858891	47386	7.78	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.09	31250	20240118	30.88	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	31250	30.88	20240118	N	029780	5000	6147 억	7542409	N	N	716	N	N
31	20241226	110411	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	50	2	0.12	796824550	19484	34.43	40800	41000	40600	53100	28650	40900	40896.35	6.51	0	7491	42166	41532	40966	40332	39766	41250	40050	6148	12200	5000	31080	50	1	115858891	47444	7.79	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.98	31250	20240118	31.04	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	31250	31.04	20240118	N	029780	5000	6147 억	7542409	N	N	716	N	N
32	20241226	100411	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	0	3	0.00	547470000	13390	23.66	40800	41000	40600	53100	28650	40900	40886.48	6.51	0	6600	42166	41532	40966	40332	39766	41250	40050	6148	12200	5000	31080	50	1	115858891	47386	7.78	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.09	31250	20240118	30.88	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	31250	30.88	20240118	N	029780	5000	6147 억	7542409	N	N	716	N	N
33	20241226	090411	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	0	3	0.00	110840800	2713	4.79	40800	40950	40800	53100	28650	40900	40855.44	6.51	0	1713	42166	41532	40966	40332	39766	41250	40050	6148	12200	5000	31080	50	1	115858891	47386	7.78	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.09	31250	20240118	30.88	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	31250	30.88	20240118	N	029780	5000	6147 억	7542409	N	N	716	N	N
34	20241224	160410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	-550	5	-1.33	2301060250	56503	89.29	41450	41600	40400	53800	29050	41450	40724.54	6.53	0	-15579	42550	42000	41000	40450	39450	42275	40725	6148	12350	5000	31500	50	1	115858891	47386	7.78	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.09	31250	20240118	30.88	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	31250	30.88	20240118	N	029780	5000	6147 억	7560198	N	N	716	N	N
35	20241224	150410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	-600	5	-1.45	2144886150	52682	83.25	41450	41600	40400	53800	29050	41450	40713.83	6.53	0	-15163	42550	42000	41000	40450	39450	42275	40725	6148	12350	5000	31500	50	1	115858891	47328	7.77	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.20	31250	20240118	30.72	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	31250	30.72	20240118	N	029780	5000	6147 억	7560198	N	N	118	N	N
36	20241224	140408	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	-800	5	-1.93	1838255300	45149	71.35	41450	41600	40400	53800	29050	41450	40715.30	6.53	0	-16021	42550	42000	41000	40450	39450	42275	40725	6148	12350	5000	31500	50	1	115858891	47097	7.73	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7560198	N	N	118	N	N
37	20241224	130409	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-850	5	-2.05	1218276150	29853	47.17	41450	41600	40400	53800	29050	41450	40809.17	6.53	0	-9368	42550	42000	41000	40450	39450	42275	40725	6148	12350	5000	31500	50	1	115858891	47039	7.72	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.74	31250	20240118	29.92	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	31250	29.92	20240118	N	029780	5000	6147 억	7560198	N	N	118	N	N
38	20241224	120409	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-900	5	-2.17	800309750	19541	30.88	41450	41600	40550	53800	29050	41450	40955.41	6.53	0	-5477	42550	42000	41000	40450	39450	42275	40725	6148	12350	5000	31500	50	1	115858891	46981	7.71	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7560198	N	N	118	N	N
39	20241224	110410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	-650	5	-1.57	304788500	7397	11.69	41450	41600	40800	53800	29050	41450	41204.34	6.53	0	-1270	42550	42000	41000	40450	39450	42275	40725	6148	12350	5000	31500	50	1	115858891	47270	7.76	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.30	31250	20240118	30.56	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	31250	30.56	20240118	N	029780	5000	6147 억	7560198	N	N	118	N	N
40	20241224	100410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	-250	5	-0.60	155538200	3767	5.95	41450	41600	41050	53800	29050	41450	41289.67	6.53	0	490	42550	42000	41000	40450	39450	42275	40725	6148	12350	5000	31500	50	1	115858891	47734	7.83	0.56	12	0.00	5260.00	73708.00	46000	20240829	-10.43	31250	20240118	31.84	46000	-10.43	20240829	31250	31.84	20240118	46000	-10.43	20240829	31250	31.84	20240118	N	029780	5000	6147 억	7560198	N	N	118	N	N
41	20241224	090411	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	100	2	0.24	31486750	759	1.20	41450	41600	41400	53800	29050	41450	41484.52	6.53	0	362	42550	42000	41000	40450	39450	42275	40725	6148	12350	5000	31500	50	1	115858891	48139	7.90	0.56	12	0.00	5260.00	73708.00	46000	20240829	-9.67	31250	20240118	32.96	46000	-9.67	20240829	31250	32.96	20240118	46000	-9.67	20240829	31250	32.96	20240118	N	029780	5000	6147 억	7560198	N	N	118	N	N
42	20241223	160406	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	1500	2	3.75	2594048550	63266	54.93	40000	41550	40000	51900	28000	39950	41002.23	6.52	-2494	12339	40883	40416	39983	39516	39083	40200	39300	6148	11950	5000	30360	50	1	115858891	48024	7.88	0.56	12	0.05	5260.00	73708.00	46000	20240829	-9.89	31250	20240118	32.64	46000	-9.89	20240829	31250	32.64	20240118	46000	-9.89	20240829	31250	32.64	20240118	N	029780	5000	6147 억	7551339	N	N	118	N	N
43	20241223	150409	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	1450	2	3.63	2353055750	57448	49.88	40000	41550	40000	51900	28000	39950	40959.75	6.52	-2494	13080	40883	40416	39983	39516	39083	40200	39300	6148	11950	5000	30360	50	1	115858891	47966	7.87	0.56	12	0.05	5260.00	73708.00	46000	20240829	-10.00	31250	20240118	32.48	46000	-10.00	20240829	31250	32.48	20240118	46000	-10.00	20240829	31250	32.48	20240118	N	029780	5000	6147 억	7551339	N	N	32	N	N
44	20241223	140406	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41500	1550	2	3.88	2017082150	49338	42.84	40000	41550	40000	51900	28000	39950	40882.93	6.52	-2494	13767	40883	40416	39983	39516	39083	40200	39300	6148	11950	5000	30360	50	1	115858891	48081	7.89	0.56	12	0.04	5260.00	73708.00	46000	20240829	-9.78	31250	20240118	32.80	46000	-9.78	20240829	31250	32.80	20240118	46000	-9.78	20240829	31250	32.80	20240118	N	029780	5000	6147 억	7551339	N	N	32	N	N
45	20241223	130407	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	1000	2	2.50	1098206000	27070	23.50	40000	40950	40000	51900	28000	39950	40569.12	6.52	-2494	7227	40883	40416	39983	39516	39083	40200	39300	6148	11950	5000	30360	50	1	115858891	47444	7.79	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.98	31250	20240118	31.04	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	31250	31.04	20240118	N	029780	5000	6147 억	7551339	N	N	32	N	N
46	20241223	120408	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	700	2	1.75	765973850	18929	16.43	40000	40800	40000	51900	28000	39950	40465.63	6.52	-2494	2643	40883	40416	39983	39516	39083	40200	39300	6148	11950	5000	30360	50	1	115858891	47097	7.73	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7551339	N	N	32	N	N
47	20241223	110407	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	600	2	1.50	549546200	13605	11.81	40000	40600	40000	51900	28000	39950	40392.96	6.52	-2494	1608	40883	40416	39983	39516	39083	40200	39300	6148	11950	5000	30360	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7551339	N	N	32	N	N
48	20241223	100405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	300	2	0.75	249927800	6194	5.38	40000	40550	40000	51900	28000	39950	40349.98	6.52	-2494	-1121	40883	40416	39983	39516	39083	40200	39300	6148	11950	5000	30360	50	1	115858891	46633	7.65	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.50	31250	20240118	28.80	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	31250	28.80	20240118	N	029780	5000	6147 억	7551339	N	N	32	N	N
49	20241223	090407	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	300	2	0.75	27035000	675	0.59	40000	40250	40000	51900	28000	39950	40051.85	6.52	-2494	-136	40883	40416	39983	39516	39083	40200	39300	6148	11950	5000	30360	50	1	115858891	46633	7.65	0.55	12	0.00	5260.00	73708.00	46000	20240829	-12.50	31250	20240118	28.80	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	31250	28.80	20240118	N	029780	5000	6147 억	7551339	N	N	32	N	N
50	20241220	160405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-400	5	-0.99	4592383100	114815	231.18	40100	40450	39550	52400	28250	40350	39998.11	6.57	0	-51795	40983	40666	40333	40016	39683	40825	40175	6148	12050	5000	30660	50	1	115858891	46286	7.60	0.54	12	0.10	5260.00	73708.00	46000	20240829	-13.15	31250	20240118	27.84	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7611179	N	N	32	N	N
51	20241220	150406	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-250	5	-0.62	3879354700	97001	195.31	40100	40450	39550	52400	28250	40350	39992.94	6.57	0	-52183	40983	40666	40333	40016	39683	40825	40175	6148	12050	5000	30660	50	1	115858891	46459	7.62	0.54	12	0.08	5260.00	73708.00	46000	20240829	-12.83	31250	20240118	28.32	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7611179	N	N	128	N	N
52	20241220	140406	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-350	5	-0.87	2822417100	70629	142.21	40100	40450	39550	52400	28250	40350	39961.16	6.57	0	-35636	40983	40666	40333	40016	39683	40825	40175	6148	12050	5000	30660	50	1	115858891	46344	7.60	0.54	12	0.06	5260.00	73708.00	46000	20240829	-13.04	31250	20240118	28.00	46000	-13.04	20240829	31250	28.00	20240118	46000	-13.04	20240829	31250	28.00	20240118	N	029780	5000	6147 억	7611179	N	N	128	N	N
53	20241220	130405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-550	5	-1.36	1763964250	44184	88.96	40100	40200	39550	52400	28250	40350	39923.15	6.57	0	-25005	40983	40666	40333	40016	39683	40825	40175	6148	12050	5000	30660	50	1	115858891	46112	7.57	0.54	12	0.04	5260.00	73708.00	46000	20240829	-13.48	31250	20240118	27.36	46000	-13.48	20240829	31250	27.36	20240118	46000	-13.48	20240829	31250	27.36	20240118	N	029780	5000	6147 억	7611179	N	N	128	N	N
54	20241220	120404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	-600	5	-1.49	1614350250	40429	81.40	40100	40200	39550	52400	28250	40350	39930.50	6.57	0	-24331	40983	40666	40333	40016	39683	40825	40175	6148	12050	5000	30660	50	1	115858891	46054	7.56	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.59	31250	20240118	27.20	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7611179	N	N	128	N	N
55	20241220	110404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-250	5	-0.62	864160500	21591	43.47	40100	40200	39800	52400	28250	40350	40024.11	6.57	0	-12052	40983	40666	40333	40016	39683	40825	40175	6148	12050	5000	30660	50	1	115858891	46459	7.62	0.54	12	0.02	5260.00	73708.00	46000	20240829	-12.83	31250	20240118	28.32	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7611179	N	N	128	N	N
56	20241220	100405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-200	5	-0.50	674041900	16847	33.92	40100	40200	39800	52400	28250	40350	40009.61	6.57	0	-9799	40983	40666	40333	40016	39683	40825	40175	6148	12050	5000	30660	50	1	115858891	46517	7.63	0.54	12	0.01	5260.00	73708.00	46000	20240829	-12.72	31250	20240118	28.48	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31250	28.48	20240118	N	029780	5000	6147 억	7611179	N	N	128	N	N
57	20241220	090406	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-400	5	-0.99	299648200	7489	15.08	40100	40150	39800	52400	28250	40350	40011.78	6.57	0	-6664	40983	40666	40333	40016	39683	40825	40175	6148	12050	5000	30660	50	1	115858891	46286	7.60	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.15	31250	20240118	27.84	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7611179	N	N	128	N	N
58	20241219	160405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-200	5	-0.49	1998361900	49569	81.89	40150	40650	40000	52700	28400	40550	40314.63	6.62	0	-10404	41883	41216	40733	40066	39583	40975	39825	6148	12150	5000	30810	50	1	115858891	46749	7.67	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.28	31250	20240118	29.12	46000	-12.28	20240829	31250	29.12	20240118	46000	-12.28	20240829	31250	29.12	20240118	N	029780	5000	6147 억	7674638	N	N	128	N	N
59	20241219	150402	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-350	5	-0.86	1783342300	44228	73.07	40150	40650	40000	52700	28400	40550	40321.54	6.62	0	-10315	41883	41216	40733	40066	39583	40975	39825	6148	12150	5000	30810	50	1	115858891	46575	7.64	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.61	31250	20240118	28.64	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31250	28.64	20240118	N	029780	5000	6147 억	7674638	N	N	274	N	N
60	20241219	140404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-100	5	-0.25	1510546650	37465	61.90	40150	40650	40000	52700	28400	40550	40318.84	6.62	0	-11467	41883	41216	40733	40066	39583	40975	39825	6148	12150	5000	30810	50	1	115858891	46865	7.69	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.07	31250	20240118	29.44	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31250	29.44	20240118	N	029780	5000	6147 억	7674638	N	N	274	N	N
61	20241219	130403	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-350	5	-0.86	1023252800	25335	41.86	40150	40650	40000	52700	28400	40550	40388.86	6.62	0	-4096	41883	41216	40733	40066	39583	40975	39825	6148	12150	5000	30810	50	1	115858891	46575	7.64	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.61	31250	20240118	28.64	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31250	28.64	20240118	N	029780	5000	6147 억	7674638	N	N	274	N	N
62	20241219	120404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	0	3	0.00	717354150	17752	29.33	40150	40650	40000	52700	28400	40550	40409.72	6.62	0	308	41883	41216	40733	40066	39583	40975	39825	6148	12150	5000	30810	50	1	115858891	46981	7.71	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7674638	N	N	274	N	N
63	20241219	110404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	0	3	0.00	583986400	14462	23.89	40150	40650	40000	52700	28400	40550	40380.68	6.62	0	899	41883	41216	40733	40066	39583	40975	39825	6148	12150	5000	30810	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7674638	N	N	274	N	N
64	20241219	100359	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-100	5	-0.25	441860300	10952	18.09	40150	40650	40000	52700	28400	40550	40345.06	6.62	0	1226	41883	41216	40733	40066	39583	40975	39825	6148	12150	5000	30810	50	1	115858891	46865	7.69	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.07	31250	20240118	29.44	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31250	29.44	20240118	N	029780	5000	6147 억	7674638	N	N	274	N	N
65	20241219	090404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	-250	5	-0.62	112337250	2799	4.62	40150	40450	40000	52700	28400	40550	40133.89	6.62	0	-1001	41883	41216	40733	40066	39583	40975	39825	6148	12150	5000	30810	50	1	115858891	46691	7.66	0.55	12	0.00	5260.00	73708.00	46000	20240829	-12.39	31250	20240118	28.96	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31250	28.96	20240118	N	029780	5000	6147 억	7674638	N	N	274	N	N
66	20241218	160402	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-400	5	-0.98	2451105750	60429	39.79	41300	41400	40250	53200	28700	40950	40561.75	6.64	0	-13239	41950	41450	40850	40350	39750	41700	40600	6148	12250	5000	31120	50	1	115858891	46981	7.71	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7687935	N	N	274	N	N
67	20241218	150403	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	-550	5	-1.34	2061429600	50799	33.45	41300	41400	40250	53200	28700	40950	40580.12	6.64	0	-12296	41950	41450	40850	40350	39750	41700	40600	6148	12250	5000	31120	50	1	115858891	46807	7.68	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.17	31250	20240118	29.28	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	31250	29.28	20240118	N	029780	5000	6147 억	7687935	N	N	463	N	N
68	20241218	140402	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	-450	5	-1.10	1552868050	38230	25.18	41300	41400	40250	53200	28700	40950	40619.10	6.64	0	-11278	41950	41450	40850	40350	39750	41700	40600	6148	12250	5000	31120	50	1	115858891	46923	7.70	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.96	31250	20240118	29.60	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	31250	29.60	20240118	N	029780	5000	6147 억	7687935	N	N	463	N	N
69	20241218	130403	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	-350	5	-0.85	1315945650	32391	21.33	41300	41400	40250	53200	28700	40950	40626.89	6.64	0	-9681	41950	41450	40850	40350	39750	41700	40600	6148	12250	5000	31120	50	1	115858891	47039	7.72	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.74	31250	20240118	29.92	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	31250	29.92	20240118	N	029780	5000	6147 억	7687935	N	N	463	N	N
70	20241218	120404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-400	5	-0.98	1153554350	28387	18.69	41300	41400	40250	53200	28700	40950	40636.71	6.64	0	-9283	41950	41450	40850	40350	39750	41700	40600	6148	12250	5000	31120	50	1	115858891	46981	7.71	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7687935	N	N	463	N	N
71	20241218	110404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	-150	5	-0.37	551567800	13511	8.90	41300	41400	40450	53200	28700	40950	40823.61	6.64	0	-2483	41950	41450	40850	40350	39750	41700	40600	6148	12250	5000	31120	50	1	115858891	47270	7.76	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.30	31250	20240118	30.56	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	31250	30.56	20240118	N	029780	5000	6147 억	7687935	N	N	463	N	N
72	20241218	100403	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-200	5	-0.49	284232700	6931	4.56	41300	41400	40600	53200	28700	40950	41008.90	6.64	0	17	41950	41450	40850	40350	39750	41700	40600	6148	12250	5000	31120	50	1	115858891	47212	7.75	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7687935	N	N	463	N	N
73	20241218	090404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	300	2	0.73	51288650	1243	0.82	41300	41400	41100	53200	28700	40950	41261.99	6.64	0	471	41950	41450	40850	40350	39750	41700	40600	6148	12250	5000	31120	50	1	115858891	47792	7.84	0.56	12	0.00	5260.00	73708.00	46000	20240829	-10.33	31250	20240118	32.00	46000	-10.33	20240829	31250	32.00	20240118	46000	-10.33	20240829	31250	32.00	20240118	N	029780	5000	6147 억	7687935	N	N	463	N	N
74	20241217	160401	55	30.00	KOSPI200		N	N	N	Y	40	N	40950	450	2	1.11	6220468250	151838	199.32	40500	41350	40250	52600	28350	40500	40967.80	6.68	0	459	41133	40816	40483	40166	39833	40975	40325	6148	12100	5000	30780	50	1	115858891	47444	7.79	0.56	12	0.13	5260.00	73708.00	46000	20240829	-10.98	31250	20240118	31.04	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	31250	31.04	20240118	N	029780	5000	6147 억	7743475	N	N	463	N	N
75	20241217	150402	55	30.00	KOSPI200		N	N	N	Y	40	N	41100	600	2	1.48	5670497400	138429	181.72	40500	41350	40250	52600	28350	40500	40963.22	6.68	0	987	41133	40816	40483	40166	39833	40975	40325	6148	12100	5000	30780	50	1	115858891	47618	7.81	0.56	12	0.12	5260.00	73708.00	46000	20240829	-10.65	31250	20240118	31.52	46000	-10.65	20240829	31250	31.52	20240118	46000	-10.65	20240829	31250	31.52	20240118	N	029780	5000	6147 억	7743475	N	N	1155	N	N
76	20241217	140404	55	30.00	KOSPI200		N	N	N	Y	40	N	41050	550	2	1.36	4508385900	110142	144.58	40500	41350	40250	52600	28350	40500	40932.49	6.68	0	4756	41133	40816	40483	40166	39833	40975	40325	6148	12100	5000	30780	50	1	115858891	47560	7.80	0.56	12	0.10	5260.00	73708.00	46000	20240829	-10.76	31250	20240118	31.36	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	31250	31.36	20240118	N	029780	5000	6147 억	7743475	N	N	1155	N	N
77	20241217	130355	55	30.00	KOSPI200		N	N	N	Y	40	N	41050	550	2	1.36	3427351700	83852	110.07	40500	41350	40250	52600	28350	40500	40873.82	6.68	0	6639	41133	40816	40483	40166	39833	40975	40325	6148	12100	5000	30780	50	1	115858891	47560	7.80	0.56	12	0.07	5260.00	73708.00	46000	20240829	-10.76	31250	20240118	31.36	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	31250	31.36	20240118	N	029780	5000	6147 억	7743475	N	N	1155	N	N
78	20241217	120401	55	30.00	KOSPI200		N	N	N	Y	40	N	40900	400	2	0.99	2450861950	60028	78.80	40500	41350	40250	52600	28350	40500	40828.65	6.68	0	9677	41133	40816	40483	40166	39833	40975	40325	6148	12100	5000	30780	50	1	115858891	47386	7.78	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.09	31250	20240118	30.88	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	31250	30.88	20240118	N	029780	5000	6147 억	7743475	N	N	1155	N	N
79	20241217	110402	55	30.00	KOSPI200		N	N	N	Y	40	N	41150	650	2	1.60	1227424350	30141	39.57	40500	41150	40250	52600	28350	40500	40722.75	6.68	0	10269	41133	40816	40483	40166	39833	40975	40325	6148	12100	5000	30780	50	1	115858891	47676	7.82	0.56	12	0.03	5260.00	73708.00	46000	20240829	-10.54	31250	20240118	31.68	46000	-10.54	20240829	31250	31.68	20240118	46000	-10.54	20240829	31250	31.68	20240118	N	029780	5000	6147 억	7743475	N	N	1155	N	N
80	20241217	100354	55	30.00	KOSPI200		N	N	N	Y	40	N	40300	-200	5	-0.49	386738300	9573	12.57	40500	40700	40250	52600	28350	40500	40398.86	6.68	0	-2732	41133	40816	40483	40166	39833	40975	40325	6148	12100	5000	30780	50	1	115858891	46691	7.66	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.39	31250	20240118	28.96	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31250	28.96	20240118	N	029780	5000	6147 억	7743475	N	N	1155	N	N
81	20241217	090402	55	30.00	KOSPI200		N	N	N	Y	40	N	40650	150	2	0.37	29875000	737	0.97	40500	40650	40500	52600	28350	40500	40535.96	6.68	0	-60	41133	40816	40483	40166	39833	40975	40325	6148	12100	5000	30780	50	1	115858891	47097	7.73	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7743475	N	N	1155	N	N
82	20241216	160401	55	30.00	KOSPI200		N	N	N	Y	40	N	40500	400	2	1.00	3086191450	76129	85.59	40200	40800	40150	52100	28100	40100	40539.01	6.66	0	24773	41133	40616	40333	39816	39533	40475	39675	6148	12000	5000	30470	50	1	115858891	46923	7.70	0.55	12	0.07	5260.00	73708.00	46000	20240829	-11.96	31250	20240118	29.60	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	31250	29.60	20240118	N	029780	5000	6147 억	7717891	N	N	1155	N	N
83	20241216	150402	55	30.00	KOSPI200		N	N	N	Y	40	N	40550	450	2	1.12	2787405150	68758	77.30	40200	40800	40150	52100	28100	40100	40539.36	6.66	0	25744	41133	40616	40333	39816	39533	40475	39675	6148	12000	5000	30470	50	1	115858891	46981	7.71	0.55	12	0.06	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7717891	N	N	664	N	N
84	20241216	140400	55	30.00	KOSPI200		N	N	N	Y	40	N	40800	700	2	1.75	2287559900	56436	63.45	40200	40800	40150	52100	28100	40100	40533.70	6.66	0	26310	41133	40616	40333	39816	39533	40475	39675	6148	12000	5000	30470	50	1	115858891	47270	7.76	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.30	31250	20240118	30.56	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	31250	30.56	20240118	N	029780	5000	6147 억	7717891	N	N	664	N	N
85	20241216	130402	55	30.00	KOSPI200		N	N	N	Y	40	N	40650	550	2	1.37	1951150000	48182	54.17	40200	40700	40150	52100	28100	40100	40495.41	6.66	0	25113	41133	40616	40333	39816	39533	40475	39675	6148	12000	5000	30470	50	1	115858891	47097	7.73	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7717891	N	N	664	N	N
86	20241216	120402	55	30.00	KOSPI200		N	N	N	Y	40	N	40650	550	2	1.37	1675845550	41411	46.56	40200	40700	40150	52100	28100	40100	40468.61	6.66	0	23364	41133	40616	40333	39816	39533	40475	39675	6148	12000	5000	30470	50	1	115858891	47097	7.73	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7717891	N	N	664	N	N
87	20241216	110401	55	30.00	KOSPI200		N	N	N	Y	40	N	40550	450	2	1.12	1252778550	30979	34.83	40200	40700	40150	52100	28100	40100	40439.61	6.66	0	18034	41133	40616	40333	39816	39533	40475	39675	6148	12000	5000	30470	50	1	115858891	46981	7.71	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7717891	N	N	664	N	N
88	20241216	100402	55	30.00	KOSPI200		N	N	N	Y	40	N	40500	400	2	1.00	906664400	22424	25.21	40200	40700	40150	52100	28100	40100	40432.77	6.66	0	12626	41133	40616	40333	39816	39533	40475	39675	6148	12000	5000	30470	50	1	115858891	46923	7.70	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.96	31250	20240118	29.60	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	31250	29.60	20240118	N	029780	5000	6147 억	7717891	N	N	664	N	N
89	20241216	090402	55	30.00	KOSPI200		N	N	N	Y	40	N	40500	400	2	1.00	456245300	11300	12.70	40200	40700	40150	52100	28100	40100	40375.69	6.66	0	7882	41133	40616	40333	39816	39533	40475	39675	6148	12000	5000	30470	50	1	115858891	46923	7.70	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.96	31250	20240118	29.60	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	31250	29.60	20240118	N	029780	5000	6147 억	7717891	N	N	664	N	N
90	20241213	160355	55	30.00	KOSPI200		N	N	N	Y	40	N	40100	-900	5	-2.20	3551428900	88303	73.58	40600	40850	40050	53300	28700	41000	40218.80	6.68	0	-43305	41466	41232	40766	40532	40066	41350	40650	6148	12300	5000	31160	50	1	115858891	46459	7.62	0.54	12	0.08	5260.00	73708.00	46000	20240829	-12.83	31250	20240118	28.32	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7739517	N	N	637	N	N
91	20241213	150400	55	30.00	KOSPI200		N	N	N	Y	40	N	40150	-850	5	-2.07	2820335900	70080	58.40	40600	40850	40050	53300	28700	41000	40244.52	6.68	0	-37555	41466	41232	40766	40532	40066	41350	40650	6148	12300	5000	31160	50	1	115858891	46517	7.63	0.54	12	0.06	5260.00	73708.00	46000	20240829	-12.72	31250	20240118	28.48	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31250	28.48	20240118	N	029780	5000	6147 억	7739517	N	N	569	N	N
92	20241213	140402	55	30.00	KOSPI200		N	N	N	Y	40	N	40300	-700	5	-1.71	2241532350	55686	46.40	40600	40850	40050	53300	28700	41000	40253.07	6.68	0	-34030	41466	41232	40766	40532	40066	41350	40650	6148	12300	5000	31160	50	1	115858891	46691	7.66	0.55	12	0.05	5260.00	73708.00	46000	20240829	-12.39	31250	20240118	28.96	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31250	28.96	20240118	N	029780	5000	6147 억	7739517	N	N	569	N	N
93	20241213	130402	55	30.00	KOSPI200		N	N	N	Y	40	N	40200	-800	5	-1.95	1797711250	44664	37.22	40600	40850	40050	53300	28700	41000	40249.67	6.68	0	-28923	41466	41232	40766	40532	40066	41350	40650	6148	12300	5000	31160	50	1	115858891	46575	7.64	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.61	31250	20240118	28.64	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31250	28.64	20240118	N	029780	5000	6147 억	7739517	N	N	569	N	N
94	20241213	120401	55	30.00	KOSPI200		N	N	N	Y	40	N	40200	-800	5	-1.95	1449817750	36008	30.01	40600	40850	40050	53300	28700	41000	40263.77	6.68	0	-24516	41466	41232	40766	40532	40066	41350	40650	6148	12300	5000	31160	50	1	115858891	46575	7.64	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.61	31250	20240118	28.64	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31250	28.64	20240118	N	029780	5000	6147 억	7739517	N	N	569	N	N
95	20241213	110400	55	30.00	KOSPI200		N	N	N	Y	40	N	40200	-800	5	-1.95	803086150	19894	16.58	40600	40850	40150	53300	28700	41000	40368.26	6.68	0	-12618	41466	41232	40766	40532	40066	41350	40650	6148	12300	5000	31160	50	1	115858891	46575	7.64	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.61	31250	20240118	28.64	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31250	28.64	20240118	N	029780	5000	6147 억	7739517	N	N	569	N	N
96	20241213	100400	55	30.00	KOSPI200		N	N	N	Y	40	N	40350	-650	5	-1.59	436748000	10804	9.00	40600	40850	40200	53300	28700	41000	40424.66	6.68	0	-6490	41466	41232	40766	40532	40066	41350	40650	6148	12300	5000	31160	50	1	115858891	46749	7.67	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.28	31250	20240118	29.12	46000	-12.28	20240829	31250	29.12	20240118	46000	-12.28	20240829	31250	29.12	20240118	N	029780	5000	6147 억	7739517	N	N	569	N	N
97	20241213	090401	55	30.00	KOSPI200		N	N	N	Y	40	N	40750	-250	5	-0.61	29748350	731	0.61	40600	40850	40500	53300	28700	41000	40695.42	6.68	0	-379	41466	41232	40766	40532	40066	41350	40650	6148	12300	5000	31160	50	1	115858891	47212	7.75	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7739517	N	N	569	N	N
98	20241212	160406	55	30.00	KOSPI200		N	N	N	Y	40	N	41000	700	2	1.74	4886459150	119947	190.77	40500	41000	40300	52300	28250	40300	40736.73	6.67	0	3363	40866	40582	40216	39932	39566	40725	40075	6148	12000	5000	30620	50	1	115858891	47502	7.79	0.56	12	0.10	5260.00	73708.00	46000	20240829	-10.87	31250	20240118	31.20	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	31250	31.20	20240118	N	029780	5000	6147 억	7728663	N	N	569	N	N
99	20241212	150359	55	30.00	KOSPI200		N	N	N	Y	40	N	40400	100	2	0.25	2511622700	61969	98.56	40500	40800	40300	52300	28250	40300	40530.31	6.67	0	-7984	40866	40582	40216	39932	39566	40725	40075	6148	12000	5000	30620	50	1	115858891	46807	7.68	0.55	12	0.05	5260.00	73708.00	46000	20240829	-12.17	31250	20240118	29.28	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	31250	29.28	20240118	N	029780	5000	6147 억	7728663	N	N	8	N	N
100	20241212	140359	55	30.00	KOSPI200		N	N	N	Y	40	N	40550	250	2	0.62	1770771500	43673	69.46	40500	40800	40300	52300	28250	40300	40546.14	6.67	0	-8288	40866	40582	40216	39932	39566	40725	40075	6148	12000	5000	30620	50	1	115858891	46981	7.71	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7728663	N	N	8	N	N
101	20241212	130357	55	30.00	KOSPI200		N	N	N	Y	40	N	40450	150	2	0.37	1342906150	33104	52.65	40500	40800	40300	52300	28250	40300	40566.28	6.67	0	-3455	40866	40582	40216	39932	39566	40725	40075	6148	12000	5000	30620	50	1	115858891	46865	7.69	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.07	31250	20240118	29.44	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31250	29.44	20240118	N	029780	5000	6147 억	7728663	N	N	8	N	N
102	20241212	120357	55	30.00	KOSPI200		N	N	N	Y	40	N	40750	450	2	1.12	920037250	22674	36.06	40500	40800	40300	52300	28250	40300	40576.75	6.67	0	-1777	40866	40582	40216	39932	39566	40725	40075	6148	12000	5000	30620	50	1	115858891	47212	7.75	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.41	31250	20240118	30.40	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	31250	30.40	20240118	N	029780	5000	6147 억	7728663	N	N	8	N	N
103	20241212	110357	55	30.00	KOSPI200		N	N	N	Y	40	N	40600	300	2	0.74	605208550	14926	23.74	40500	40800	40300	52300	28250	40300	40547.27	6.67	0	-1235	40866	40582	40216	39932	39566	40725	40075	6148	12000	5000	30620	50	1	115858891	47039	7.72	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.74	31250	20240118	29.92	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	31250	29.92	20240118	N	029780	5000	6147 억	7728663	N	N	8	N	N
104	20241212	100356	55	30.00	KOSPI200		N	N	N	Y	40	N	40500	200	2	0.50	333250950	8223	13.08	40500	40650	40300	52300	28250	40300	40526.69	6.67	0	-1367	40866	40582	40216	39932	39566	40725	40075	6148	12000	5000	30620	50	1	115858891	46923	7.70	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.96	31250	20240118	29.60	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	31250	29.60	20240118	N	029780	5000	6147 억	7728663	N	N	8	N	N
105	20241212	090359	55	30.00	KOSPI200		N	N	N	Y	40	N	40450	150	2	0.37	21978750	543	0.86	40500	40500	40400	52300	28250	40300	40476.52	6.67	0	-40	40866	40582	40216	39932	39566	40725	40075	6148	12000	5000	30620	50	1	115858891	46865	7.69	0.55	12	0.00	5260.00	73708.00	46000	20240829	-12.07	31250	20240118	29.44	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31250	29.44	20240118	N	029780	5000	6147 억	7728663	N	N	8	N	N
106	20241211	160356	55	30.00	KOSPI200		N	N	N	Y	40	N	40300	400	2	1.00	2513381250	62519	69.68	39950	40500	39850	51800	27950	39900	40201.79	6.69	0	-22665	41633	40766	40333	39466	39033	40550	39250	6148	11900	5000	30320	50	1	115858891	46691	7.66	0.55	12	0.05	5260.00	73708.00	46000	20240829	-12.39	31250	20240118	28.96	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31250	28.96	20240118	N	029780	5000	6147 억	7746102	N	N	8	N	N
107	20241211	150308	55	30.00	KOSPI200		N	N	N	Y	40	N	40250	350	2	0.88	2131998700	53051	59.12	39950	40500	39850	51800	27950	39900	40187.72	6.69	0	-22026	41633	40766	40333	39466	39033	40550	39250	6148	11900	5000	30320	50	1	115858891	46633	7.65	0.55	12	0.05	5260.00	73708.00	46000	20240829	-12.50	31250	20240118	28.80	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	31250	28.80	20240118	N	029780	5000	6147 억	7746102	N	N	45	N	N
108	20241211	140358	55	30.00	KOSPI200		N	N	N	Y	40	N	40150	250	2	0.63	1491255250	37131	41.38	39950	40400	39850	51800	27950	39900	40162.00	6.69	0	-13431	41633	40766	40333	39466	39033	40550	39250	6148	11900	5000	30320	50	1	115858891	46517	7.63	0.54	12	0.03	5260.00	73708.00	46000	20240829	-12.72	31250	20240118	28.48	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31250	28.48	20240118	N	029780	5000	6147 억	7746102	N	N	45	N	N
109	20241211	130359	55	30.00	KOSPI200		N	N	N	Y	40	N	40150	250	2	0.63	946843050	23567	26.26	39950	40400	39850	51800	27950	39900	40176.65	6.69	0	-3414	41633	40766	40333	39466	39033	40550	39250	6148	11900	5000	30320	50	1	115858891	46517	7.63	0.54	12	0.02	5260.00	73708.00	46000	20240829	-12.72	31250	20240118	28.48	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31250	28.48	20240118	N	029780	5000	6147 억	7746102	N	N	45	N	N
110	20241211	120400	55	30.00	KOSPI200		N	N	N	Y	40	N	40150	250	2	0.63	883830750	21998	24.52	39950	40400	39850	51800	27950	39900	40177.78	6.69	0	-2552	41633	40766	40333	39466	39033	40550	39250	6148	11900	5000	30320	50	1	115858891	46517	7.63	0.54	12	0.02	5260.00	73708.00	46000	20240829	-12.72	31250	20240118	28.48	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31250	28.48	20240118	N	029780	5000	6147 억	7746102	N	N	45	N	N
111	20241211	110358	55	30.00	KOSPI200		N	N	N	Y	40	N	40300	400	2	1.00	731130650	18201	20.28	39950	40400	39850	51800	27950	39900	40169.81	6.69	0	-263	41633	40766	40333	39466	39033	40550	39250	6148	11900	5000	30320	50	1	115858891	46691	7.66	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.39	31250	20240118	28.96	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31250	28.96	20240118	N	029780	5000	6147 억	7746102	N	N	45	N	N
112	20241211	100359	55	30.00	KOSPI200		N	N	N	Y	40	N	40200	300	2	0.75	537053300	13385	14.92	39950	40250	39850	51800	27950	39900	40123.52	6.69	0	1053	41633	40766	40333	39466	39033	40550	39250	6148	11900	5000	30320	50	1	115858891	46575	7.64	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.61	31250	20240118	28.64	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31250	28.64	20240118	N	029780	5000	6147 억	7746102	N	N	45	N	N
113	20241211	090400	55	30.00	KOSPI200		N	N	N	Y	40	N	40000	100	2	0.25	56598550	1415	1.58	39950	40150	39850	51800	27950	39900	39998.98	6.69	0	-400	41633	40766	40333	39466	39033	40550	39250	6148	11900	5000	30320	50	1	115858891	46344	7.60	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.04	31250	20240118	28.00	46000	-13.04	20240829	31250	28.00	20240118	46000	-13.04	20240829	31250	28.00	20240118	N	029780	5000	6147 억	7746102	N	N	45	N	N
114	20241210	160357	55	30.00	KOSPI200		N	N	N	Y	40	N	39900	-750	5	-1.85	3597573150	89631	94.61	41200	41200	39900	52800	28500	40650	40137.73	6.73	0	-53004	42016	41332	40516	39832	39016	40925	39425	6148	12150	5000	30890	50	1	115858891	46228	7.59	0.54	12	0.08	5260.00	73708.00	46000	20240829	-13.26	31250	20240118	27.68	46000	-13.26	20240829	31250	27.68	20240118	46000	-13.26	20240829	31250	27.68	20240118	N	029780	5000	6147 억	7797918	N	N	45	N	N
115	20241210	150357	55	30.00	KOSPI200		N	N	N	Y	40	N	39950	-700	5	-1.72	3021114450	75192	79.37	41200	41200	39950	52800	28500	40650	40178.67	6.73	0	-43926	42016	41332	40516	39832	39016	40925	39425	6148	12150	5000	30890	50	1	115858891	46286	7.60	0.54	12	0.06	5260.00	73708.00	46000	20240829	-13.15	31250	20240118	27.84	46000	-13.15	20240829	31250	27.84	20240118	46000	-13.15	20240829	31250	27.84	20240118	N	029780	5000	6147 억	7797918	N	N	2364	N	N
116	20241210	140357	55	30.00	KOSPI200		N	N	N	Y	40	N	40100	-550	5	-1.35	2139113250	53155	56.11	41200	41200	40000	52800	28500	40650	40242.94	6.73	0	-28266	42016	41332	40516	39832	39016	40925	39425	6148	12150	5000	30890	50	1	115858891	46459	7.62	0.54	12	0.05	5260.00	73708.00	46000	20240829	-12.83	31250	20240118	28.32	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7797918	N	N	2364	N	N
117	20241210	130355	55	30.00	KOSPI200		N	N	N	Y	40	N	40050	-600	5	-1.48	1726606050	42867	45.25	41200	41200	40000	52800	28500	40650	40278.21	6.73	0	-24070	42016	41332	40516	39832	39016	40925	39425	6148	12150	5000	30890	50	1	115858891	46401	7.61	0.54	12	0.04	5260.00	73708.00	46000	20240829	-12.93	31250	20240118	28.16	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31250	28.16	20240118	N	029780	5000	6147 억	7797918	N	N	2364	N	N
118	20241210	120356	55	30.00	KOSPI200		N	N	N	Y	40	N	40100	-550	5	-1.35	1402803150	34780	36.71	41200	41200	40000	52800	28500	40650	40333.62	6.73	0	-20402	42016	41332	40516	39832	39016	40925	39425	6148	12150	5000	30890	50	1	115858891	46459	7.62	0.54	12	0.03	5260.00	73708.00	46000	20240829	-12.83	31250	20240118	28.32	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7797918	N	N	2364	N	N
119	20241210	110356	55	30.00	KOSPI200		N	N	N	Y	40	N	40250	-400	5	-0.98	984828350	24382	25.74	41200	41200	40000	52800	28500	40650	40391.61	6.73	0	-16166	42016	41332	40516	39832	39016	40925	39425	6148	12150	5000	30890	50	1	115858891	46633	7.65	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.50	31250	20240118	28.80	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	31250	28.80	20240118	N	029780	5000	6147 억	7797918	N	N	2364	N	N
120	20241210	100356	55	30.00	KOSPI200		N	N	N	Y	40	N	40550	-100	5	-0.25	448052400	11028	11.64	41200	41200	40350	52800	28500	40650	40628.62	6.73	0	-4840	42016	41332	40516	39832	39016	40925	39425	6148	12150	5000	30890	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7797918	N	N	2364	N	N
121	20241210	090358	55	30.00	KOSPI200		N	N	N	Y	40	N	40600	-50	5	-0.12	66701400	1628	1.72	41200	41200	40600	52800	28500	40650	40971.38	6.73	0	-271	42016	41332	40516	39832	39016	40925	39425	6148	12150	5000	30890	50	1	115858891	47039	7.72	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.74	31250	20240118	29.92	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	31250	29.92	20240118	N	029780	5000	6147 억	7797918	N	N	2364	N	N
122	20241209	160354	55	30.00	KOSPI200		N	N	N	Y	40	N	40650	-600	5	-1.45	3819016300	94707	130.36	41200	41200	39700	53600	28900	41250	40324.49	6.77	0	-33279	43250	42250	41750	40750	40250	42000	40500	6148	12350	5000	31350	50	1	115858891	47097	7.73	0.55	12	0.08	5260.00	73708.00	46000	20240829	-11.63	31250	20240118	30.08	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	31250	30.08	20240118	N	029780	5000	6147 억	7838666	N	N	2364	N	N
123	20241209	150357	55	30.00	KOSPI200		N	N	N	Y	40	N	40550	-700	5	-1.70	3350523000	83177	114.49	41200	41200	39700	53600	28900	41250	40281.84	6.77	0	-32123	43250	42250	41750	40750	40250	42000	40500	6148	12350	5000	31350	50	1	115858891	46981	7.71	0.55	12	0.07	5260.00	73708.00	46000	20240829	-11.85	31250	20240118	29.76	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	31250	29.76	20240118	N	029780	5000	6147 억	7838666	N	N	594	N	N
124	20241209	140356	55	30.00	KOSPI200		N	N	N	Y	40	N	40600	-650	5	-1.58	2780705850	69140	95.17	41200	41200	39700	53600	28900	41250	40218.48	6.77	0	-25389	43250	42250	41750	40750	40250	42000	40500	6148	12350	5000	31350	50	1	115858891	47039	7.72	0.55	12	0.06	5260.00	73708.00	46000	20240829	-11.74	31250	20240118	29.92	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	31250	29.92	20240118	N	029780	5000	6147 억	7838666	N	N	594	N	N
125	20241209	130357	55	30.00	KOSPI200		N	N	N	Y	40	N	39750	-1500	5	-3.64	1690358850	42085	57.93	41200	41200	39750	53600	28900	41250	40165.35	6.77	0	-18536	43250	42250	41750	40750	40250	42000	40500	6148	12350	5000	31350	50	1	115858891	46054	7.56	0.54	12	0.04	5260.00	73708.00	46000	20240829	-13.59	31250	20240118	27.20	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31250	27.20	20240118	N	029780	5000	6147 억	7838666	N	N	594	N	N
126	20241209	120355	55	30.00	KOSPI200		N	N	N	Y	40	N	39900	-1350	5	-3.27	1403085750	34878	48.01	41200	41200	39850	53600	28900	41250	40228.39	6.77	0	-16423	43250	42250	41750	40750	40250	42000	40500	6148	12350	5000	31350	50	1	115858891	46228	7.59	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.26	31250	20240118	27.68	46000	-13.26	20240829	31250	27.68	20240118	46000	-13.26	20240829	31250	27.68	20240118	N	029780	5000	6147 억	7838666	N	N	594	N	N
127	20241209	110356	55	30.00	KOSPI200		N	N	N	Y	40	N	40100	-1150	5	-2.79	1068114000	26495	36.47	41200	41200	40000	53600	28900	41250	40313.80	6.77	0	-11318	43250	42250	41750	40750	40250	42000	40500	6148	12350	5000	31350	50	1	115858891	46459	7.62	0.54	12	0.02	5260.00	73708.00	46000	20240829	-12.83	31250	20240118	28.32	46000	-12.83	20240829	31250	28.32	20240118	46000	-12.83	20240829	31250	28.32	20240118	N	029780	5000	6147 억	7838666	N	N	594	N	N
128	20241209	100355	55	30.00	KOSPI200		N	N	N	Y	40	N	40250	-1000	5	-2.42	746986750	18489	25.45	41200	41200	40050	53600	28900	41250	40401.68	6.77	0	-6765	43250	42250	41750	40750	40250	42000	40500	6148	12350	5000	31350	50	1	115858891	46633	7.65	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.50	31250	20240118	28.80	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	31250	28.80	20240118	N	029780	5000	6147 억	7838666	N	N	594	N	N
129	20241209	090354	55	30.00	KOSPI200		N	N	N	Y	40	N	40450	-800	5	-1.94	157230250	3853	5.30	41200	41200	40450	53600	28900	41250	40807.23	6.77	0	-1175	43250	42250	41750	40750	40250	42000	40500	6148	12350	5000	31350	50	1	115858891	46865	7.69	0.55	12	0.00	5260.00	73708.00	46000	20240829	-12.07	31250	20240118	29.44	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	31250	29.44	20240118	N	029780	5000	6147 억	7838666	N	N	594	N	N
130	20241206	160352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	-550	5	-1.32	3029817000	72625	113.29	42400	42750	41250	54300	29300	41800	41718.67	6.77	0	8925	42900	42350	41900	41350	40900	42625	41625	6148	12500	5000	31760	50	1	115858891	47792	7.84	0.56	12	0.06	5260.00	73708.00	46000	20240829	-10.33	31250	20240118	32.00	46000	-10.33	20240829	31250	32.00	20240118	46000	-10.33	20240829	31250	32.00	20240118	N	029780	5000	6147 억	7843301	N	N	594	N	N
131	20241206	150354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-400	5	-0.96	2738295750	65566	102.28	42400	42750	41250	54300	29300	41800	41763.96	6.77	0	7573	42900	42350	41900	41350	40900	42625	41625	6148	12500	5000	31760	50	1	115858891	47966	7.87	0.56	12	0.06	5260.00	73708.00	46000	20240829	-10.00	31250	20240118	32.48	46000	-10.00	20240829	31250	32.48	20240118	46000	-10.00	20240829	31250	32.48	20240118	N	029780	5000	6147 억	7843301	N	N	8312	N	N
132	20241206	140352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-400	5	-0.96	2224814500	53168	82.94	42400	42750	41300	54300	29300	41800	41844.99	6.77	0	6877	42900	42350	41900	41350	40900	42625	41625	6148	12500	5000	31760	50	1	115858891	47966	7.87	0.56	12	0.05	5260.00	73708.00	46000	20240829	-10.00	31250	20240118	32.48	46000	-10.00	20240829	31250	32.48	20240118	46000	-10.00	20240829	31250	32.48	20240118	N	029780	5000	6147 억	7843301	N	N	8312	N	N
133	20241206	130354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41400	-400	5	-0.96	1717639000	40908	63.81	42400	42750	41350	54300	29300	41800	41987.85	6.77	0	6937	42900	42350	41900	41350	40900	42625	41625	6148	12500	5000	31760	50	1	115858891	47966	7.87	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.00	31250	20240118	32.48	46000	-10.00	20240829	31250	32.48	20240118	46000	-10.00	20240829	31250	32.48	20240118	N	029780	5000	6147 억	7843301	N	N	8312	N	N
134	20241206	120351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41450	-350	5	-0.84	1383518600	32852	51.25	42400	42750	41400	54300	29300	41800	42113.68	6.77	0	6006	42900	42350	41900	41350	40900	42625	41625	6148	12500	5000	31760	50	1	115858891	48024	7.88	0.56	12	0.03	5260.00	73708.00	46000	20240829	-9.89	31250	20240118	32.64	46000	-9.89	20240829	31250	32.64	20240118	46000	-9.89	20240829	31250	32.64	20240118	N	029780	5000	6147 억	7843301	N	N	8312	N	N
135	20241206	110353	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-50	5	-0.12	997813950	23581	36.78	42400	42750	41500	54300	29300	41800	42314.32	6.77	0	3983	42900	42350	41900	41350	40900	42625	41625	6148	12500	5000	31760	50	1	115858891	48371	7.94	0.57	12	0.02	5260.00	73708.00	46000	20240829	-9.24	31250	20240118	33.60	46000	-9.24	20240829	31250	33.60	20240118	46000	-9.24	20240829	31250	33.60	20240118	N	029780	5000	6147 억	7843301	N	N	8312	N	N
136	20241206	100350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	600	2	1.44	620456450	14575	22.74	42400	42750	42000	54300	29300	41800	42569.91	6.77	0	5169	42900	42350	41900	41350	40900	42625	41625	6148	12500	5000	31760	50	1	115858891	49124	8.06	0.58	12	0.01	5260.00	73708.00	46000	20240829	-7.83	31250	20240118	35.68	46000	-7.83	20240829	31250	35.68	20240118	46000	-7.83	20240829	31250	35.68	20240118	N	029780	5000	6147 억	7843301	N	N	8312	N	N
137	20241206	090352	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	550	2	1.32	45417850	1073	1.67	42400	42400	42000	54300	29300	41800	42327.91	6.77	0	586	42900	42350	41900	41350	40900	42625	41625	6148	12500	5000	31760	50	1	115858891	49066	8.05	0.57	12	0.00	5260.00	73708.00	46000	20240829	-7.93	31250	20240118	35.52	46000	-7.93	20240829	31250	35.52	20240118	46000	-7.93	20240829	31250	35.52	20240118	N	029780	5000	6147 억	7843301	N	N	8312	N	N
138	20241205	160347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-50	5	-0.12	2689307200	64107	47.67	41700	42450	41450	54400	29300	41850	41950.50	6.78	0	-2376	43950	42900	42200	41150	40450	42550	40800	6148	12550	5000	31800	50	1	115858891	48429	7.95	0.57	12	0.06	5260.00	73708.00	46000	20240829	-9.13	31250	20240118	33.76	46000	-9.13	20240829	31250	33.76	20240118	46000	-9.13	20240829	31250	33.76	20240118	N	029780	5000	6147 억	7852652	N	N	8312	N	N
139	20241205	150350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	450	2	1.08	2161004550	51524	38.31	41700	42450	41450	54400	29300	41850	41941.71	6.78	0	-2726	43950	42900	42200	41150	40450	42550	40800	6148	12550	5000	31800	50	1	115858891	49008	8.04	0.57	12	0.04	5260.00	73708.00	46000	20240829	-8.04	31250	20240118	35.36	46000	-8.04	20240829	31250	35.36	20240118	46000	-8.04	20240829	31250	35.36	20240118	N	029780	5000	6147 억	7852652	N	N	249	N	N
140	20241205	140348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	250	2	0.60	1448059450	34561	25.70	41700	42400	41450	54400	29300	41850	41898.66	6.78	0	-2379	43950	42900	42200	41150	40450	42550	40800	6148	12550	5000	31800	50	1	115858891	48777	8.00	0.57	12	0.03	5260.00	73708.00	46000	20240829	-8.48	31250	20240118	34.72	46000	-8.48	20240829	31250	34.72	20240118	46000	-8.48	20240829	31250	34.72	20240118	N	029780	5000	6147 억	7852652	N	N	249	N	N
141	20241205	130348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-150	5	-0.36	1083114800	25821	19.20	41700	42400	41450	54400	29300	41850	41947.05	6.78	0	-2581	43950	42900	42200	41150	40450	42550	40800	6148	12550	5000	31800	50	1	115858891	48313	7.93	0.57	12	0.02	5260.00	73708.00	46000	20240829	-9.35	31250	20240118	33.44	46000	-9.35	20240829	31250	33.44	20240118	46000	-9.35	20240829	31250	33.44	20240118	N	029780	5000	6147 억	7852652	N	N	249	N	N
142	20241205	120349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	0	3	0.00	851741500	20264	15.07	41700	42400	41650	54400	29300	41850	42032.25	6.78	0	-1808	43950	42900	42200	41150	40450	42550	40800	6148	12550	5000	31800	50	1	115858891	48487	7.96	0.57	12	0.02	5260.00	73708.00	46000	20240829	-9.02	31250	20240118	33.92	46000	-9.02	20240829	31250	33.92	20240118	46000	-9.02	20240829	31250	33.92	20240118	N	029780	5000	6147 억	7852652	N	N	249	N	N
143	20241205	110347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-50	5	-0.12	741722100	17632	13.11	41700	42400	41650	54400	29300	41850	42066.82	6.78	0	-1701	43950	42900	42200	41150	40450	42550	40800	6148	12550	5000	31800	50	1	115858891	48429	7.95	0.57	12	0.02	5260.00	73708.00	46000	20240829	-9.13	31250	20240118	33.76	46000	-9.13	20240829	31250	33.76	20240118	46000	-9.13	20240829	31250	33.76	20240118	N	029780	5000	6147 억	7852652	N	N	249	N	N
144	20241205	100346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	450	2	1.08	503300950	11958	8.89	41700	42300	41650	54400	29300	41850	42089.06	6.78	0	-409	43950	42900	42200	41150	40450	42550	40800	6148	12550	5000	31800	50	1	115858891	49008	8.04	0.57	12	0.01	5260.00	73708.00	46000	20240829	-8.04	31250	20240118	35.36	46000	-8.04	20240829	31250	35.36	20240118	46000	-8.04	20240829	31250	35.36	20240118	N	029780	5000	6147 억	7852652	N	N	249	N	N
145	20241205	090348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41650	-200	5	-0.48	39942800	958	0.71	41700	41700	41650	54400	29300	41850	41693.95	6.78	0	-245	43950	42900	42200	41150	40450	42550	40800	6148	12550	5000	31800	50	1	115858891	48255	7.92	0.57	12	0.00	5260.00	73708.00	46000	20240829	-9.46	31250	20240118	33.28	46000	-9.46	20240829	31250	33.28	20240118	46000	-9.46	20240829	31250	33.28	20240118	N	029780	5000	6147 억	7852652	N	N	249	N	N
146	20241204	160342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-1550	5	-3.57	5639383850	134452	119.65	43250	43250	41500	56400	30400	43400	41943.59	6.75	0	41742	44233	43816	43283	42866	42333	44025	43075	6148	13000	5000	32980	50	1	115858891	48487	7.96	0.57	12	0.12	5260.00	73708.00	46000	20240829	-9.02	31250	20240118	33.92	46000	-9.02	20240829	31250	33.92	20240118	46000	-9.02	20240829	31250	33.92	20240118	N	029780	5000	6147 억	7817792	N	N	249	N	N
147	20241204	150344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-1300	5	-3.00	5135193650	122423	108.94	43250	43250	41500	56400	30400	43400	41946.31	6.75	0	40730	44233	43816	43283	42866	42333	44025	43075	6148	13000	5000	32980	50	1	115858891	48777	8.00	0.57	12	0.11	5260.00	73708.00	46000	20240829	-8.48	31250	20240118	34.72	46000	-8.48	20240829	31250	34.72	20240118	46000	-8.48	20240829	31250	34.72	20240118	N	029780	5000	6147 억	7817792	N	N	1660	N	N
148	20241204	140342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-1650	5	-3.80	2050526200	48581	43.23	43250	43250	41500	56400	30400	43400	42208.40	6.75	0	-13742	44233	43816	43283	42866	42333	44025	43075	6148	13000	5000	32980	50	1	115858891	48371	7.94	0.57	12	0.04	5260.00	73708.00	46000	20240829	-9.24	31250	20240118	33.60	46000	-9.24	20240829	31250	33.60	20240118	46000	-9.24	20240829	31250	33.60	20240118	N	029780	5000	6147 억	7817792	N	N	1660	N	N
149	20241204	130342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-1500	5	-3.46	1455630450	34313	30.54	43250	43250	41850	56400	30400	43400	42422.13	6.75	0	-10623	44233	43816	43283	42866	42333	44025	43075	6148	13000	5000	32980	50	1	115858891	48545	7.97	0.57	12	0.03	5260.00	73708.00	46000	20240829	-8.91	31250	20240118	34.08	46000	-8.91	20240829	31250	34.08	20240118	46000	-8.91	20240829	31250	34.08	20240118	N	029780	5000	6147 억	7817792	N	N	1660	N	N
150	20241204	120340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-1450	5	-3.34	1137045400	26732	23.79	43250	43250	41950	56400	30400	43400	42534.99	6.75	0	-4716	44233	43816	43283	42866	42333	44025	43075	6148	13000	5000	32980	50	1	115858891	48603	7.98	0.57	12	0.02	5260.00	73708.00	46000	20240829	-8.80	31250	20240118	34.24	46000	-8.80	20240829	31250	34.24	20240118	46000	-8.80	20240829	31250	34.24	20240118	N	029780	5000	6147 억	7817792	N	N	1660	N	N
151	20241204	110335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-1200	5	-2.76	919261400	21559	19.19	43250	43250	42150	56400	30400	43400	42639.33	6.75	0	-1357	44233	43816	43283	42866	42333	44025	43075	6148	13000	5000	32980	50	1	115858891	48892	8.02	0.57	12	0.02	5260.00	73708.00	46000	20240829	-8.26	31250	20240118	35.04	46000	-8.26	20240829	31250	35.04	20240118	46000	-8.26	20240829	31250	35.04	20240118	N	029780	5000	6147 억	7817792	N	N	1660	N	N
152	20241204	100335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-950	5	-2.19	724348650	16957	15.09	43250	43250	42250	56400	30400	43400	42716.79	6.75	0	1333	44233	43816	43283	42866	42333	44025	43075	6148	13000	5000	32980	50	1	115858891	49182	8.07	0.58	12	0.01	5260.00	73708.00	46000	20240829	-7.72	31250	20240118	35.84	46000	-7.72	20240829	31250	35.84	20240118	46000	-7.72	20240829	31250	35.84	20240118	N	029780	5000	6147 억	7817792	N	N	1660	N	N
153	20241204	090341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	-600	5	-1.38	198412700	4607	4.10	43250	43250	42550	56400	30400	43400	43067.66	6.75	0	-954	44233	43816	43283	42866	42333	44025	43075	6148	13000	5000	32980	50	1	115858891	49588	8.14	0.58	12	0.00	5260.00	73708.00	46000	20240829	-6.96	31250	20240118	36.96	46000	-6.96	20240829	31250	36.96	20240118	46000	-6.96	20240829	31250	36.96	20240118	N	029780	5000	6147 억	7817792	N	N	1660	N	N
154	20241203	160401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43400	850	2	2.00	4872863750	112344	226.26	43100	43700	42750	55300	29800	42550	43374.48	6.75	0	-4013	43750	43150	42650	42050	41550	42900	41800	6148	12750	5000	32330	50	1	115858891	50283	8.25	0.59	12	0.10	5260.00	73708.00	46000	20240829	-5.65	31250	20240118	38.88	46000	-5.65	20240829	31250	38.88	20240118	46000	-5.65	20240829	31250	38.88	20240118	N	029780	5000	6147 억	7818585	N	N	1660	N	N
155	20241203	150408	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	800	2	1.88	4158197750	95869	193.08	43100	43700	42750	55300	29800	42550	43373.75	6.75	0	-4896	43750	43150	42650	42050	41550	42900	41800	6148	12750	5000	32330	50	1	115858891	50225	8.24	0.59	12	0.08	5260.00	73708.00	46000	20240829	-5.76	31250	20240118	38.72	46000	-5.76	20240829	31250	38.72	20240118	46000	-5.76	20240829	31250	38.72	20240118	N	029780	5000	6147 억	7818585	N	N	20	N	N
156	20241203	140359	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43450	900	2	2.12	3527651950	81352	163.84	43100	43700	42750	55300	29800	42550	43362.82	6.75	0	2323	43750	43150	42650	42050	41550	42900	41800	6148	12750	5000	32330	50	1	115858891	50341	8.26	0.59	12	0.07	5260.00	73708.00	46000	20240829	-5.54	31250	20240118	39.04	46000	-5.54	20240829	31250	39.04	20240118	46000	-5.54	20240829	31250	39.04	20240118	N	029780	5000	6147 억	7818585	N	N	20	N	N
157	20241203	130357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43450	900	2	2.12	3149780150	72654	146.33	43100	43700	42750	55300	29800	42550	43353.16	6.75	0	6304	43750	43150	42650	42050	41550	42900	41800	6148	12750	5000	32330	50	1	115858891	50341	8.26	0.59	12	0.06	5260.00	73708.00	46000	20240829	-5.54	31250	20240118	39.04	46000	-5.54	20240829	31250	39.04	20240118	46000	-5.54	20240829	31250	39.04	20240118	N	029780	5000	6147 억	7818585	N	N	20	N	N
158	20241203	120412	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43350	800	2	1.88	2826809600	65222	131.36	43100	43700	42750	55300	29800	42550	43341.35	6.75	0	9716	43750	43150	42650	42050	41550	42900	41800	6148	12750	5000	32330	50	1	115858891	50225	8.24	0.59	12	0.06	5260.00	73708.00	46000	20240829	-5.76	31250	20240118	38.72	46000	-5.76	20240829	31250	38.72	20240118	46000	-5.76	20240829	31250	38.72	20240118	N	029780	5000	6147 억	7818585	N	N	20	N	N
159	20241203	110357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43700	1150	2	2.70	2427499800	56027	112.84	43100	43700	42750	55300	29800	42550	43327.32	6.75	0	14860	43750	43150	42650	42050	41550	42900	41800	6148	12750	5000	32330	50	1	115858891	50630	8.31	0.59	12	0.05	5260.00	73708.00	46000	20240829	-5.00	31250	20240118	39.84	46000	-5.00	20240829	31250	39.84	20240118	46000	-5.00	20240829	31250	39.84	20240118	N	029780	5000	6147 억	7818585	N	N	20	N	N
160	20241203	100350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43250	700	2	1.65	1313723950	30413	61.25	43100	43450	42750	55300	29800	42550	43196.13	6.75	0	7833	43750	43150	42650	42050	41550	42900	41800	6148	12750	5000	32330	50	1	115858891	50109	8.22	0.59	12	0.03	5260.00	73708.00	46000	20240829	-5.98	31250	20240118	38.40	46000	-5.98	20240829	31250	38.40	20240118	46000	-5.98	20240829	31250	38.40	20240118	N	029780	5000	6147 억	7818585	N	N	20	N	N
161	20241203	090350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	43450	900	2	2.12	87518750	2026	4.08	43100	43450	43000	55300	29800	42550	43197.80	6.75	0	942	43750	43150	42650	42050	41550	42900	41800	6148	12750	5000	32330	50	1	115858891	50341	8.26	0.59	12	0.00	5260.00	73708.00	46000	20240829	-5.54	31250	20240118	39.04	46000	-5.54	20240829	31250	39.04	20240118	46000	-5.54	20240829	31250	39.04	20240118	N	029780	5000	6147 억	7818585	N	N	20	N	N
162	20241202	160339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	-150	5	-0.35	2109014100	49578	86.03	43250	43250	42150	55500	29900	42700	42539.31	6.77	0	-16394	43900	43300	42900	42300	41900	43100	42100	6148	12800	5000	32450	50	1	115858891	49298	8.09	0.58	12	0.04	5260.00	73708.00	46000	20240829	-7.50	31250	20240118	36.16	46000	-7.50	20240829	31250	36.16	20240118	46000	-7.50	20240829	31250	36.16	20240118	N	029780	5000	6147 억	7839613	N	N	20	N	N
163	20241202	150402	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	0	3	0.00	1694045800	39832	69.12	43250	43250	42150	55500	29900	42700	42529.77	6.77	0	-16950	43900	43300	42900	42300	41900	43100	42100	6148	12800	5000	32450	50	1	115858891	49472	8.12	0.58	12	0.03	5260.00	73708.00	46000	20240829	-7.17	31250	20240118	36.64	46000	-7.17	20240829	31250	36.64	20240118	46000	-7.17	20240829	31250	36.64	20240118	N	029780	5000	6147 억	7839613	N	N	18	N	N
164	20241202	140350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-250	5	-0.59	1295547100	30478	52.89	43250	43250	42150	55500	29900	42700	42507.62	6.77	0	-13217	43900	43300	42900	42300	41900	43100	42100	6148	12800	5000	32450	50	1	115858891	49182	8.07	0.58	12	0.03	5260.00	73708.00	46000	20240829	-7.72	31250	20240118	35.84	46000	-7.72	20240829	31250	35.84	20240118	46000	-7.72	20240829	31250	35.84	20240118	N	029780	5000	6147 억	7839613	N	N	18	N	N
165	20241202	130354	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-100	5	-0.23	917285450	21575	37.44	43250	43250	42150	55500	29900	42700	42516.13	6.77	0	-9285	43900	43300	42900	42300	41900	43100	42100	6148	12800	5000	32450	50	1	115858891	49356	8.10	0.58	12	0.02	5260.00	73708.00	46000	20240829	-7.39	31250	20240118	36.32	46000	-7.39	20240829	31250	36.32	20240118	46000	-7.39	20240829	31250	36.32	20240118	N	029780	5000	6147 억	7839613	N	N	18	N	N
166	20241202	120405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-500	5	-1.17	646328800	15172	26.33	43250	43250	42200	55500	29900	42700	42600.11	6.77	0	-5786	43900	43300	42900	42300	41900	43100	42100	6148	12800	5000	32450	50	1	115858891	48892	8.02	0.57	12	0.01	5260.00	73708.00	46000	20240829	-8.26	31250	20240118	35.04	46000	-8.26	20240829	31250	35.04	20240118	46000	-8.26	20240829	31250	35.04	20240118	N	029780	5000	6147 억	7839613	N	N	18	N	N
167	20241202	110343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	-200	5	-0.47	511747850	11996	20.82	43250	43250	42350	55500	29900	42700	42659.87	6.77	0	-4574	43900	43300	42900	42300	41900	43100	42100	6148	12800	5000	32450	50	1	115858891	49240	8.08	0.58	12	0.01	5260.00	73708.00	46000	20240829	-7.61	31250	20240118	36.00	46000	-7.61	20240829	31250	36.00	20240118	46000	-7.61	20240829	31250	36.00	20240118	N	029780	5000	6147 억	7839613	N	N	18	N	N
168	20241202	100340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-300	5	-0.70	395889200	9267	16.08	43250	43250	42400	55500	29900	42700	42720.32	6.77	0	-3856	43900	43300	42900	42300	41900	43100	42100	6148	12800	5000	32450	50	1	115858891	49124	8.06	0.58	12	0.01	5260.00	73708.00	46000	20240829	-7.83	31250	20240118	35.68	46000	-7.83	20240829	31250	35.68	20240118	46000	-7.83	20240829	31250	35.68	20240118	N	029780	5000	6147 억	7839613	N	N	18	N	N
169	20241202	090341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	150	2	0.35	73616250	1711	2.97	43250	43250	42650	55500	29900	42700	43025.28	6.77	0	121	43900	43300	42900	42300	41900	43100	42100	6148	12800	5000	32450	50	1	115858891	49646	8.15	0.58	12	0.00	5260.00	73708.00	46000	20240829	-6.85	31250	20240118	37.12	46000	-6.85	20240829	31250	37.12	20240118	46000	-6.85	20240829	31250	37.12	20240118	N	029780	5000	6147 억	7839613	N	N	18	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History