KissMeData/078930/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

77 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	160707	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5944897850	150414	66.17	39850	40000	39300	51800	27900	39850	39525.81	20.99	-50349	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19499728	N	N	5537	N	N
3	20241231	150707	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5944897850	150414	66.17	39850	40000	39300	51800	27900	39850	39525.81	20.99	-50349	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19499728	N	N	5537	N	N
4	20241231	140706	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5944897850	150414	66.17	39850	40000	39300	51800	27900	39850	39525.81	20.99	-50349	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19499728	N	N	5537	N	N
5	20241231	130708	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5944897850	150414	66.17	39850	40000	39300	51800	27900	39850	39525.81	20.99	-50349	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19499728	N	N	5537	N	N
6	20241231	120707	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5944897850	150414	66.17	39850	40000	39300	51800	27900	39850	39525.81	20.99	-50349	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19499728	N	N	5537	N	N
7	20241231	110706	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5944897850	150414	66.17	39850	40000	39300	51800	27900	39850	39525.81	20.99	-50349	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19499728	N	N	5537	N	N
8	20241231	100702	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5944897850	150414	66.17	39850	40000	39300	51800	27900	39850	39525.81	20.99	-50349	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19499728	N	N	5537	N	N
9	20241231	090710	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5944897850	150414	66.17	39850	40000	39300	51800	27900	39850	39525.81	20.99	-50349	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19499728	N	N	5537	N	N
10	20241230	160704	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39300	-550	5	-1.38	5885003900	148890	65.50	39850	40000	39300	51800	27900	39850	39525.81	21.04	0	-45191	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36516	2.86	0.28	12	0.16	13734.00	142035.00	57500	20240621	-31.65	39300	20241230	0.00	57500	-31.65	20240621	39300	0.00	20241230	57500	-31.65	20240621	39300	0.00	20241230	0.08	N	078930	5000	4645 억	19550077	N	N	5537	N	N
11	20241230	150708	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39350	-500	5	-1.25	4839620350	122296	53.80	39850	40000	39300	51800	27900	39850	39572.96	21.04	0	-34741	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36562	2.87	0.28	12	0.13	13734.00	142035.00	57500	20240621	-31.57	39300	20241230	0.13	57500	-31.57	20240621	39300	0.13	20241230	57500	-31.57	20240621	39300	0.13	20241230	0.08	N	078930	5000	4645 억	19550077	N	N	649	N	N
12	20241230	140707	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39400	-450	5	-1.13	4055038950	102354	45.02	39850	40000	39300	51800	27900	39850	39617.74	21.04	0	-33005	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36609	2.87	0.28	12	0.11	13734.00	142035.00	57500	20240621	-31.48	39300	20241230	0.25	57500	-31.48	20240621	39300	0.25	20241230	57500	-31.48	20240621	39300	0.25	20241230	0.08	N	078930	5000	4645 억	19550077	N	N	649	N	N
13	20241230	130706	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39500	-350	5	-0.88	3038545950	76554	33.68	39850	40000	39450	51800	27900	39850	39691.50	21.04	0	-32149	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36702	2.88	0.28	12	0.08	13734.00	142035.00	57500	20240621	-31.30	39450	20241230	0.13	57500	-31.30	20240621	39450	0.13	20241230	57500	-31.30	20240621	39450	0.13	20241230	0.08	N	078930	5000	4645 억	19550077	N	N	649	N	N
14	20241230	120704	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39650	-200	5	-0.50	2240746650	56369	24.80	39850	40000	39550	51800	27900	39850	39751.36	21.04	0	-27053	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36841	2.89	0.28	12	0.06	13734.00	142035.00	57500	20240621	-31.04	39550	20241230	0.25	57500	-31.04	20240621	39550	0.25	20241230	57500	-31.04	20240621	39550	0.25	20241230	0.08	N	078930	5000	4645 억	19550077	N	N	649	N	N
15	20241230	110706	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	39750	-100	5	-0.25	1437835600	36131	15.89	39850	40000	39650	51800	27900	39850	39795.04	21.04	0	-17067	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36934	2.89	0.28	12	0.04	13734.00	142035.00	57500	20240621	-30.87	39650	20241230	0.25	57500	-30.87	20240621	39650	0.25	20241230	57500	-30.87	20240621	39650	0.25	20241230	0.08	N	078930	5000	4645 억	19550077	N	N	649	N	N
16	20241230	100706	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39700	-150	5	-0.38	796359450	20001	8.80	39850	40000	39700	51800	27900	39850	39815.95	21.04	0	-12581	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	36887	2.89	0.28	12	0.02	13734.00	142035.00	57500	20240621	-30.96	39650	20240119	0.13	57500	-30.96	20240621	39650	0.13	20240119	57500	-30.96	20240621	39650	0.13	20240119	0.08	N	078930	5000	4645 억	19550077	N	N	649	N	N
17	20241230	090708	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	39850	0	3	0.00	54568000	1370	0.60	39850	39900	39700	51800	27900	39850	39830.37	21.04	0	-83	41316	40582	40116	39382	38916	40350	39150	4646	11950	5000	29480	50	1	92915378	37027	2.90	0.28	12	0.00	13734.00	142035.00	57500	20240621	-30.70	39650	20240119	0.50	57500	-30.70	20240621	39650	0.50	20240119	57500	-30.70	20240621	39650	0.50	20240119	0.08	N	078930	5000	4645 억	19550077	N	N	649	N	N
18	20241227	160703	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	39850	-1150	5	-2.80	9076941400	226919	182.95	40550	40850	39650	53300	28700	41000	40000.80	21.13	0	-64534	42066	41532	41216	40682	40366	41375	40525	4646	12300	5000	30340	50	1	92915378	37027	2.90	0.28	12	0.24	13734.00	142035.00	57500	20240621	-30.70	39650	20241227	0.50	57500	-30.70	20240621	39650	0.50	20241227	57500	-30.70	20240621	39650	0.50	20241227	0.07	N	078930	5000	4645 억	19629580	N	N	649	N	N
19	20241227	150702	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	39900	-1100	5	-2.68	8697763350	217403	175.28	40550	40850	39650	53300	28700	41000	40007.56	21.13	0	-64863	42066	41532	41216	40682	40366	41375	40525	4646	12300	5000	30340	50	1	92915378	37073	2.91	0.28	12	0.23	13734.00	142035.00	57500	20240621	-30.61	39650	20241227	0.63	57500	-30.61	20240621	39650	0.63	20241227	57500	-30.61	20240621	39650	0.63	20241227	0.07	N	078930	5000	4645 억	19629580	N	N	2365	N	N
20	20241227	140704	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	39850	-1150	5	-2.80	7720594350	192883	155.51	40550	40850	39650	53300	28700	41000	40027.34	21.13	0	-70240	42066	41532	41216	40682	40366	41375	40525	4646	12300	5000	30340	50	1	92915378	37027	2.90	0.28	12	0.21	13734.00	142035.00	57500	20240621	-30.70	39650	20241227	0.50	57500	-30.70	20240621	39650	0.50	20241227	57500	-30.70	20240621	39650	0.50	20241227	0.07	N	078930	5000	4645 억	19629580	N	N	2365	N	N
21	20241227	130704	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	39950	-1050	5	-2.56	7111712350	177627	143.21	40550	40850	39650	53300	28700	41000	40037.34	21.13	0	-71445	42066	41532	41216	40682	40366	41375	40525	4646	12300	5000	30340	50	1	92915378	37120	2.91	0.28	12	0.19	13734.00	142035.00	57500	20240621	-30.52	39650	20241227	0.76	57500	-30.52	20240621	39650	0.76	20241227	57500	-30.52	20240621	39650	0.76	20241227	0.07	N	078930	5000	4645 억	19629580	N	N	2365	N	N
22	20241227	120704	55	30.00	KOSPI200	신저가	금융업	N	N	N	Y	40	N	39850	-1150	5	-2.80	6577433600	164244	132.42	40550	40850	39650	53300	28700	41000	40046.72	21.13	0	-67509	42066	41532	41216	40682	40366	41375	40525	4646	12300	5000	30340	50	1	92915378	37027	2.90	0.28	12	0.18	13734.00	142035.00	57500	20240621	-30.70	39650	20241227	0.50	57500	-30.70	20240621	39650	0.50	20241227	57500	-30.70	20240621	39650	0.50	20241227	0.07	N	078930	5000	4645 억	19629580	N	N	2365	N	N
23	20241227	110702	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	-1100	5	-2.68	4186348600	104212	84.02	40550	40850	39900	53300	28700	41000	40171.46	21.13	0	-46523	42066	41532	41216	40682	40366	41375	40525	4646	12300	5000	30340	50	1	92915378	37073	2.91	0.28	12	0.11	13734.00	142035.00	57500	20240621	-30.61	39650	20240119	0.63	57500	-30.61	20240621	39650	0.63	20240119	57500	-30.61	20240621	39650	0.63	20240119	0.07	N	078930	5000	4645 억	19629580	N	N	2365	N	N
24	20241227	100701	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-850	5	-2.07	2472726550	61390	49.49	40550	40850	40050	53300	28700	41000	40278.98	21.13	0	-22540	42066	41532	41216	40682	40366	41375	40525	4646	12300	5000	30340	50	1	92915378	37306	2.92	0.28	12	0.07	13734.00	142035.00	57500	20240621	-30.17	39650	20240119	1.26	57500	-30.17	20240621	39650	1.26	20240119	57500	-30.17	20240621	39650	1.26	20240119	0.07	N	078930	5000	4645 억	19629580	N	N	2365	N	N
25	20241227	090705	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-500	5	-1.22	516304650	12726	10.26	40550	40850	40500	53300	28700	41000	40570.85	21.13	0	1585	42066	41532	41216	40682	40366	41375	40525	4646	12300	5000	30340	50	1	92915378	37631	2.95	0.29	12	0.01	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.07	N	078930	5000	4645 억	19629580	N	N	2365	N	N
26	20241226	160700	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	-500	5	-1.20	5063556650	123191	148.68	41750	41750	40900	53900	29050	41500	41103.97	21.14	0	-20710	41966	41732	41466	41232	40966	41600	41100	4646	12400	5000	30710	50	1	92915378	38095	2.99	0.29	12	0.13	13734.00	142035.00	57500	20240621	-28.70	39650	20240119	3.40	57500	-28.70	20240621	39650	3.40	20240119	57500	-28.70	20240621	39650	3.40	20240119	0.07	N	078930	5000	4645 억	19645281	N	N	2365	N	N
27	20241226	150657	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	-500	5	-1.20	4575732600	111288	134.32	41750	41750	40900	53900	29050	41500	41116.13	21.14	0	-21161	41966	41732	41466	41232	40966	41600	41100	4646	12400	5000	30710	50	1	92915378	38095	2.99	0.29	12	0.12	13734.00	142035.00	57500	20240621	-28.70	39650	20240119	3.40	57500	-28.70	20240621	39650	3.40	20240119	57500	-28.70	20240621	39650	3.40	20240119	0.07	N	078930	5000	4645 억	19645281	N	N	2192	N	N
28	20241226	140656	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40950	-550	5	-1.33	2962865150	71942	86.83	41750	41750	40900	53900	29050	41500	41184.08	21.14	0	-25997	41966	41732	41466	41232	40966	41600	41100	4646	12400	5000	30710	50	1	92915378	38049	2.98	0.29	12	0.08	13734.00	142035.00	57500	20240621	-28.78	39650	20240119	3.28	57500	-28.78	20240621	39650	3.28	20240119	57500	-28.78	20240621	39650	3.28	20240119	0.07	N	078930	5000	4645 억	19645281	N	N	2192	N	N
29	20241226	130658	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	-350	5	-0.84	2050164050	49735	60.03	41750	41750	41050	53900	29050	41500	41221.75	21.14	0	-21865	41966	41732	41466	41232	40966	41600	41100	4646	12400	5000	30710	50	1	92915378	38235	3.00	0.29	12	0.05	13734.00	142035.00	57500	20240621	-28.43	39650	20240119	3.78	57500	-28.43	20240621	39650	3.78	20240119	57500	-28.43	20240621	39650	3.78	20240119	0.07	N	078930	5000	4645 억	19645281	N	N	2192	N	N
30	20241226	120655	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41100	-400	5	-0.96	1773971650	43024	51.93	41750	41750	41050	53900	29050	41500	41232.14	21.14	0	-19215	41966	41732	41466	41232	40966	41600	41100	4646	12400	5000	30710	50	1	92915378	38188	2.99	0.29	12	0.05	13734.00	142035.00	57500	20240621	-28.52	39650	20240119	3.66	57500	-28.52	20240621	39650	3.66	20240119	57500	-28.52	20240621	39650	3.66	20240119	0.07	N	078930	5000	4645 억	19645281	N	N	2192	N	N
31	20241226	110657	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41100	-400	5	-0.96	1449456300	35140	42.41	41750	41750	41050	53900	29050	41500	41248.04	21.14	0	-16145	41966	41732	41466	41232	40966	41600	41100	4646	12400	5000	30710	50	1	92915378	38188	2.99	0.29	12	0.04	13734.00	142035.00	57500	20240621	-28.52	39650	20240119	3.66	57500	-28.52	20240621	39650	3.66	20240119	57500	-28.52	20240621	39650	3.66	20240119	0.07	N	078930	5000	4645 억	19645281	N	N	2192	N	N
32	20241226	100657	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41250	-250	5	-0.60	834463600	20194	24.37	41750	41750	41100	53900	29050	41500	41322.34	21.14	0	-6470	41966	41732	41466	41232	40966	41600	41100	4646	12400	5000	30710	50	1	92915378	38328	3.00	0.29	12	0.02	13734.00	142035.00	57500	20240621	-28.26	39650	20240119	4.04	57500	-28.26	20240621	39650	4.04	20240119	57500	-28.26	20240621	39650	4.04	20240119	0.07	N	078930	5000	4645 억	19645281	N	N	2192	N	N
33	20241226	090659	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	0	3	0.00	108798850	2611	3.15	41750	41750	41500	53900	29050	41500	41669.48	21.14	0	-1963	41966	41732	41466	41232	40966	41600	41100	4646	12400	5000	30710	50	1	92915378	38560	3.02	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.83	39650	20240119	4.67	57500	-27.83	20240621	39650	4.67	20240119	57500	-27.83	20240621	39650	4.67	20240119	0.07	N	078930	5000	4645 억	19645281	N	N	2192	N	N
34	20241224	160657	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	-200	5	-0.48	3426255900	82710	32.63	41700	41700	41200	54200	29200	41700	41424.90	21.21	0	-11476	42633	42166	41383	40916	40133	42400	41150	4646	12500	5000	30850	50	1	92915378	38560	3.02	0.29	12	0.09	13734.00	142035.00	57500	20240621	-27.83	39650	20240119	4.67	57500	-27.83	20240621	39650	4.67	20240119	57500	-27.83	20240621	39650	4.67	20240119	0.08	N	078930	5000	4645 억	19708817	N	N	2192	N	N
35	20241224	150657	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41350	-350	5	-0.84	3107170050	75014	29.59	41700	41700	41200	54200	29200	41700	41421.20	21.21	0	-11577	42633	42166	41383	40916	40133	42400	41150	4646	12500	5000	30850	50	1	92915378	38421	3.01	0.29	12	0.08	13734.00	142035.00	57500	20240621	-28.09	39650	20240119	4.29	57500	-28.09	20240621	39650	4.29	20240119	57500	-28.09	20240621	39650	4.29	20240119	0.08	N	078930	5000	4645 억	19708817	N	N	1248	N	N
36	20241224	140655	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-50	5	-0.12	2393099050	57744	22.78	41700	41700	41250	54200	29200	41700	41443.25	21.21	0	-6258	42633	42166	41383	40916	40133	42400	41150	4646	12500	5000	30850	50	1	92915378	38699	3.03	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	19708817	N	N	1248	N	N
37	20241224	130657	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41550	-150	5	-0.36	2089345200	50431	19.89	41700	41700	41250	54200	29200	41700	41429.78	21.21	0	-5162	42633	42166	41383	40916	40133	42400	41150	4646	12500	5000	30850	50	1	92915378	38606	3.03	0.29	12	0.05	13734.00	142035.00	57500	20240621	-27.74	39650	20240119	4.79	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39650	4.79	20240119	0.08	N	078930	5000	4645 억	19708817	N	N	1248	N	N
38	20241224	120656	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	-200	5	-0.48	1927212900	46521	18.35	41700	41700	41250	54200	29200	41700	41426.73	21.21	0	-5102	42633	42166	41383	40916	40133	42400	41150	4646	12500	5000	30850	50	1	92915378	38560	3.02	0.29	12	0.05	13734.00	142035.00	57500	20240621	-27.83	39650	20240119	4.67	57500	-27.83	20240621	39650	4.67	20240119	57500	-27.83	20240621	39650	4.67	20240119	0.08	N	078930	5000	4645 억	19708817	N	N	1248	N	N
39	20241224	110658	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41350	-350	5	-0.84	1584978400	38268	15.10	41700	41700	41250	54200	29200	41700	41417.85	21.21	0	-5206	42633	42166	41383	40916	40133	42400	41150	4646	12500	5000	30850	50	1	92915378	38421	3.01	0.29	12	0.04	13734.00	142035.00	57500	20240621	-28.09	39650	20240119	4.29	57500	-28.09	20240621	39650	4.29	20240119	57500	-28.09	20240621	39650	4.29	20240119	0.08	N	078930	5000	4645 억	19708817	N	N	1248	N	N
40	20241224	100657	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	-250	5	-0.60	910022100	21993	8.68	41700	41700	41250	54200	29200	41700	41377.81	21.21	0	-3710	42633	42166	41383	40916	40133	42400	41150	4646	12500	5000	30850	50	1	92915378	38513	3.02	0.29	12	0.02	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.08	N	078930	5000	4645 억	19708817	N	N	1248	N	N
41	20241224	090659	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	-250	5	-0.60	71528900	1720	0.68	41700	41700	41450	54200	29200	41700	41586.57	21.21	0	-479	42633	42166	41383	40916	40133	42400	41150	4646	12500	5000	30850	50	1	92915378	38513	3.02	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.08	N	078930	5000	4645 억	19708817	N	N	1248	N	N
42	20241223	160651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41700	1350	2	3.35	10493042950	253403	162.57	40600	41850	40600	52400	28250	40350	41408.50	21.19	-4118	93629	40650	40500	40200	40050	39750	40575	40125	4646	12050	5000	29850	50	1	92915378	38746	3.04	0.29	12	0.27	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.08	N	078930	5000	4645 억	19688886	N	N	1248	N	N
43	20241223	150655	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	1300	2	3.22	9855644300	238113	152.76	40600	41850	40600	52400	28250	40350	41390.62	21.19	-4118	90114	40650	40500	40200	40050	39750	40575	40125	4646	12050	5000	29850	50	1	92915378	38699	3.03	0.29	12	0.26	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	19688886	N	N	384	N	N
44	20241223	140651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	1300	2	3.22	8849304500	213957	137.26	40600	41850	40600	52400	28250	40350	41360.20	21.19	-4118	86101	40650	40500	40200	40050	39750	40575	40125	4646	12050	5000	29850	50	1	92915378	38699	3.03	0.29	12	0.23	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	19688886	N	N	384	N	N
45	20241223	130651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	1400	2	3.47	7968081950	192800	123.69	40600	41850	40600	52400	28250	40350	41328.23	21.19	-4118	81888	40650	40500	40200	40050	39750	40575	40125	4646	12050	5000	29850	50	1	92915378	38792	3.04	0.29	12	0.21	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.08	N	078930	5000	4645 억	19688886	N	N	384	N	N
46	20241223	120652	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	1400	2	3.47	7136797350	172873	110.90	40600	41850	40600	52400	28250	40350	41283.47	21.19	-4118	75230	40650	40500	40200	40050	39750	40575	40125	4646	12050	5000	29850	50	1	92915378	38792	3.04	0.29	12	0.19	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.08	N	078930	5000	4645 억	19688886	N	N	384	N	N
47	20241223	110651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41750	1400	2	3.47	6150805150	149242	95.74	40600	41800	40600	52400	28250	40350	41213.63	21.19	-4118	65944	40650	40500	40200	40050	39750	40575	40125	4646	12050	5000	29850	50	1	92915378	38792	3.04	0.29	12	0.16	13734.00	142035.00	57500	20240621	-27.39	39650	20240119	5.30	57500	-27.39	20240621	39650	5.30	20240119	57500	-27.39	20240621	39650	5.30	20240119	0.08	N	078930	5000	4645 억	19688886	N	N	384	N	N
48	20241223	100647	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41300	950	2	2.35	3694428250	90206	57.87	40600	41400	40600	52400	28250	40350	40955.46	21.19	-4118	38881	40650	40500	40200	40050	39750	40575	40125	4646	12050	5000	29850	50	1	92915378	38374	3.01	0.29	12	0.10	13734.00	142035.00	57500	20240621	-28.17	39650	20240119	4.16	57500	-28.17	20240621	39650	4.16	20240119	57500	-28.17	20240621	39650	4.16	20240119	0.08	N	078930	5000	4645 억	19688886	N	N	384	N	N
49	20241223	090650	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	550	2	1.36	845334150	20748	13.31	40600	41000	40600	52400	28250	40350	40742.92	21.19	-4118	7831	40650	40500	40200	40050	39750	40575	40125	4646	12050	5000	29850	50	1	92915378	38002	2.98	0.29	12	0.02	13734.00	142035.00	57500	20240621	-28.87	39650	20240119	3.15	57500	-28.87	20240621	39650	3.15	20240119	57500	-28.87	20240621	39650	3.15	20240119	0.08	N	078930	5000	4645 억	19688886	N	N	384	N	N
50	20241220	160647	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	250	2	0.62	6257228000	155833	115.15	40050	40350	39900	52100	28100	40100	40153.37	21.21	-3111	-20399	40600	40350	40200	39950	39800	40275	39875	4646	12000	5000	29670	50	1	92915378	37491	2.94	0.28	12	0.17	13734.00	142035.00	57500	20240621	-29.83	39650	20240119	1.77	57500	-29.83	20240621	39650	1.77	20240119	57500	-29.83	20240621	39650	1.77	20240119	0.08	N	078930	5000	4645 억	19710015	N	N	384	N	N
51	20241220	150650	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	50	2	0.12	4205866950	104971	77.56	40050	40300	39900	52100	28100	40100	40066.94	21.21	-3111	-24525	40600	40350	40200	39950	39800	40275	39875	4646	12000	5000	29670	50	1	92915378	37306	2.92	0.28	12	0.11	13734.00	142035.00	57500	20240621	-30.17	39650	20240119	1.26	57500	-30.17	20240621	39650	1.26	20240119	57500	-30.17	20240621	39650	1.26	20240119	0.08	N	078930	5000	4645 억	19710015	N	N	351	N	N
52	20241220	140649	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	0	3	0.00	3726680400	93039	68.75	40050	40300	39900	52100	28100	40100	40055.03	21.21	-3111	-26636	40600	40350	40200	39950	39800	40275	39875	4646	12000	5000	29670	50	1	92915378	37259	2.92	0.28	12	0.10	13734.00	142035.00	57500	20240621	-30.26	39650	20240119	1.13	57500	-30.26	20240621	39650	1.13	20240119	57500	-30.26	20240621	39650	1.13	20240119	0.08	N	078930	5000	4645 억	19710015	N	N	351	N	N
53	20241220	130646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-50	5	-0.12	2729884050	68144	50.35	40050	40300	39900	52100	28100	40100	40060.52	21.21	-3111	-20340	40600	40350	40200	39950	39800	40275	39875	4646	12000	5000	29670	50	1	92915378	37213	2.92	0.28	12	0.07	13734.00	142035.00	57500	20240621	-30.35	39650	20240119	1.01	57500	-30.35	20240621	39650	1.01	20240119	57500	-30.35	20240621	39650	1.01	20240119	0.08	N	078930	5000	4645 억	19710015	N	N	351	N	N
54	20241220	120646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	0	3	0.00	2159489750	53923	39.84	40050	40300	39900	52100	28100	40100	40047.66	21.21	-3111	-19863	40600	40350	40200	39950	39800	40275	39875	4646	12000	5000	29670	50	1	92915378	37259	2.92	0.28	12	0.06	13734.00	142035.00	57500	20240621	-30.26	39650	20240119	1.13	57500	-30.26	20240621	39650	1.13	20240119	57500	-30.26	20240621	39650	1.13	20240119	0.08	N	078930	5000	4645 억	19710015	N	N	351	N	N
55	20241220	110647	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	50	2	0.12	1755796900	43855	32.40	40050	40300	39900	52100	28100	40100	40036.41	21.21	-3111	-16921	40600	40350	40200	39950	39800	40275	39875	4646	12000	5000	29670	50	1	92915378	37306	2.92	0.28	12	0.05	13734.00	142035.00	57500	20240621	-30.17	39650	20240119	1.26	57500	-30.17	20240621	39650	1.26	20240119	57500	-30.17	20240621	39650	1.26	20240119	0.08	N	078930	5000	4645 억	19710015	N	N	351	N	N
56	20241220	100648	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	0	3	0.00	1114977950	27879	20.60	40050	40150	39900	52100	28100	40100	39993.47	21.21	-3111	-10687	40600	40350	40200	39950	39800	40275	39875	4646	12000	5000	29670	50	1	92915378	37259	2.92	0.28	12	0.03	13734.00	142035.00	57500	20240621	-30.26	39650	20240119	1.13	57500	-30.26	20240621	39650	1.13	20240119	57500	-30.26	20240621	39650	1.13	20240119	0.08	N	078930	5000	4645 억	19710015	N	N	351	N	N
57	20241220	090649	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	-100	5	-0.25	230501550	5753	4.25	40050	40150	40000	52100	28100	40100	40066.32	21.21	-3111	-3943	40600	40350	40200	39950	39800	40275	39875	4646	12000	5000	29670	50	1	92915378	37166	2.91	0.28	12	0.01	13734.00	142035.00	57500	20240621	-30.43	39650	20240119	0.88	57500	-30.43	20240621	39650	0.88	20240119	57500	-30.43	20240621	39650	0.88	20240119	0.08	N	078930	5000	4645 억	19710015	N	N	351	N	N
58	20241219	160646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-550	5	-1.35	5425515300	135072	90.17	40250	40450	40050	52800	28500	40650	40167.70	21.27	0	-51198	41250	40950	40700	40400	40150	40825	40275	4646	12150	5000	30080	50	1	92915378	37259	2.92	0.28	12	0.15	13734.00	142035.00	57500	20240621	-30.26	39650	20240119	1.13	57500	-30.26	20240621	39650	1.13	20240119	57500	-30.26	20240621	39650	1.13	20240119	0.10	N	078930	5000	4645 억	19763610	N	N	351	N	N
59	20241219	150644	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-600	5	-1.48	4766857850	118642	79.20	40250	40450	40050	52800	28500	40650	40178.44	21.27	0	-40611	41250	40950	40700	40400	40150	40825	40275	4646	12150	5000	30080	50	1	92915378	37213	2.92	0.28	12	0.13	13734.00	142035.00	57500	20240621	-30.35	39650	20240119	1.01	57500	-30.35	20240621	39650	1.01	20240119	57500	-30.35	20240621	39650	1.01	20240119	0.10	N	078930	5000	4645 억	19763610	N	N	1316	N	N
60	20241219	140646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	-400	5	-0.98	3550638900	88330	58.96	40250	40450	40050	52800	28500	40650	40197.35	21.27	0	-30661	41250	40950	40700	40400	40150	40825	40275	4646	12150	5000	30080	50	1	92915378	37398	2.93	0.28	12	0.10	13734.00	142035.00	57500	20240621	-30.00	39650	20240119	1.51	57500	-30.00	20240621	39650	1.51	20240119	57500	-30.00	20240621	39650	1.51	20240119	0.10	N	078930	5000	4645 억	19763610	N	N	1316	N	N
61	20241219	130645	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-450	5	-1.11	3097144250	77050	51.43	40250	40450	40050	52800	28500	40650	40196.46	21.27	0	-27253	41250	40950	40700	40400	40150	40825	40275	4646	12150	5000	30080	50	1	92915378	37352	2.93	0.28	12	0.08	13734.00	142035.00	57500	20240621	-30.09	39650	20240119	1.39	57500	-30.09	20240621	39650	1.39	20240119	57500	-30.09	20240621	39650	1.39	20240119	0.10	N	078930	5000	4645 억	19763610	N	N	1316	N	N
62	20241219	120647	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-450	5	-1.11	2752251100	68462	45.70	40250	40450	40050	52800	28500	40650	40201.05	21.27	0	-23920	41250	40950	40700	40400	40150	40825	40275	4646	12150	5000	30080	50	1	92915378	37352	2.93	0.28	12	0.07	13734.00	142035.00	57500	20240621	-30.09	39650	20240119	1.39	57500	-30.09	20240621	39650	1.39	20240119	57500	-30.09	20240621	39650	1.39	20240119	0.10	N	078930	5000	4645 억	19763610	N	N	1316	N	N
63	20241219	110645	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-550	5	-1.35	1948754500	48431	32.33	40250	40450	40050	52800	28500	40650	40237.62	21.27	0	-13884	41250	40950	40700	40400	40150	40825	40275	4646	12150	5000	30080	50	1	92915378	37259	2.92	0.28	12	0.05	13734.00	142035.00	57500	20240621	-30.26	39650	20240119	1.13	57500	-30.26	20240621	39650	1.13	20240119	57500	-30.26	20240621	39650	1.13	20240119	0.10	N	078930	5000	4645 억	19763610	N	N	1316	N	N
64	20241219	100637	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-300	5	-0.74	1053450600	26141	17.45	40250	40450	40050	52800	28500	40650	40298.59	21.27	0	-4708	41250	40950	40700	40400	40150	40825	40275	4646	12150	5000	30080	50	1	92915378	37491	2.94	0.28	12	0.03	13734.00	142035.00	57500	20240621	-29.83	39650	20240119	1.77	57500	-29.83	20240621	39650	1.77	20240119	57500	-29.83	20240621	39650	1.77	20240119	0.10	N	078930	5000	4645 억	19763610	N	N	1316	N	N
65	20241219	090646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	-400	5	-0.98	271146000	6746	4.50	40250	40300	40050	52800	28500	40650	40192.58	21.27	0	-2058	41250	40950	40700	40400	40150	40825	40275	4646	12150	5000	30080	50	1	92915378	37398	2.93	0.28	12	0.01	13734.00	142035.00	57500	20240621	-30.00	39650	20240119	1.51	57500	-30.00	20240621	39650	1.51	20240119	57500	-30.00	20240621	39650	1.51	20240119	0.10	N	078930	5000	4645 억	19763610	N	N	1316	N	N
66	20241218	160642	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	100	2	0.25	6095507800	149695	41.25	40700	41000	40450	52700	28400	40550	40719.56	21.31	0	-28056	41816	41182	40516	39882	39216	41500	40200	4646	12150	5000	30000	50	1	92915378	37770	2.96	0.29	12	0.16	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.08	N	078930	5000	4645 억	19799482	N	N	1316	N	N
67	20241218	150646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	100	2	0.25	4957979800	121739	33.55	40700	41000	40450	52700	28400	40550	40726.35	21.31	0	-27801	41816	41182	40516	39882	39216	41500	40200	4646	12150	5000	30000	50	1	92915378	37770	2.96	0.29	12	0.13	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.08	N	078930	5000	4645 억	19799482	N	N	545	N	N
68	20241218	140643	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	150	2	0.37	3099989500	76056	20.96	40700	41000	40450	52700	28400	40550	40759.39	21.31	0	-24109	41816	41182	40516	39882	39216	41500	40200	4646	12150	5000	30000	50	1	92915378	37817	2.96	0.29	12	0.08	13734.00	142035.00	57500	20240621	-29.22	39650	20240119	2.65	57500	-29.22	20240621	39650	2.65	20240119	57500	-29.22	20240621	39650	2.65	20240119	0.08	N	078930	5000	4645 억	19799482	N	N	545	N	N
69	20241218	130646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	50	2	0.12	2336942550	57329	15.80	40700	41000	40450	52700	28400	40550	40763.82	21.31	0	-20172	41816	41182	40516	39882	39216	41500	40200	4646	12150	5000	30000	50	1	92915378	37724	2.96	0.29	12	0.06	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.08	N	078930	5000	4645 억	19799482	N	N	545	N	N
70	20241218	120636	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	150	2	0.37	1694029400	41508	11.44	40700	41000	40450	52700	28400	40550	40812.31	21.31	0	-13620	41816	41182	40516	39882	39216	41500	40200	4646	12150	5000	30000	50	1	92915378	37817	2.96	0.29	12	0.04	13734.00	142035.00	57500	20240621	-29.22	39650	20240119	2.65	57500	-29.22	20240621	39650	2.65	20240119	57500	-29.22	20240621	39650	2.65	20240119	0.08	N	078930	5000	4645 억	19799482	N	N	545	N	N
71	20241218	110644	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	350	2	0.86	1269061600	31081	8.57	40700	41000	40450	52700	28400	40550	40831.06	21.31	0	-9878	41816	41182	40516	39882	39216	41500	40200	4646	12150	5000	30000	50	1	92915378	38002	2.98	0.29	12	0.03	13734.00	142035.00	57500	20240621	-28.87	39650	20240119	3.15	57500	-28.87	20240621	39650	3.15	20240119	57500	-28.87	20240621	39650	3.15	20240119	0.08	N	078930	5000	4645 억	19799482	N	N	545	N	N
72	20241218	100645	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	300	2	0.74	843566050	20665	5.69	40700	41000	40450	52700	28400	40550	40821.41	21.31	0	-5160	41816	41182	40516	39882	39216	41500	40200	4646	12150	5000	30000	50	1	92915378	37956	2.97	0.29	12	0.02	13734.00	142035.00	57500	20240621	-28.96	39650	20240119	3.03	57500	-28.96	20240621	39650	3.03	20240119	57500	-28.96	20240621	39650	3.03	20240119	0.08	N	078930	5000	4645 억	19799482	N	N	545	N	N
73	20241218	090646	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	200	2	0.49	196808800	4840	1.33	40700	40750	40450	52700	28400	40550	40663.70	21.31	0	-257	41816	41182	40516	39882	39216	41500	40200	4646	12150	5000	30000	50	1	92915378	37863	2.97	0.29	12	0.01	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.08	N	078930	5000	4645 억	19799482	N	N	545	N	N
74	20241217	160641	55	30.00	KOSPI200			N	N	N	Y	40	N	40550	250	2	0.62	14738631550	362718	232.11	40200	41150	39850	52300	28250	40300	40634.08	21.38	-5246	67260	41266	40782	40466	39982	39666	40625	39825	4646	12000	5000	29820	50	1	92915378	37677	2.95	0.29	12	0.39	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.08	N	078930	5000	4645 억	19868015	N	N	545	N	N
75	20241217	150644	55	30.00	KOSPI200			N	N	N	Y	40	N	40600	300	2	0.74	13678194150	336588	215.39	40200	41150	39850	52300	28250	40300	40637.80	21.38	-5246	69290	41266	40782	40466	39982	39666	40625	39825	4646	12000	5000	29820	50	1	92915378	37724	2.96	0.29	12	0.36	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.08	N	078930	5000	4645 억	19868015	N	N	1599	N	N
76	20241217	140643	55	30.00	KOSPI200			N	N	N	Y	40	N	41000	700	2	1.74	11346823600	279297	178.73	40200	41150	39850	52300	28250	40300	40626.37	21.38	-5246	64555	41266	40782	40466	39982	39666	40625	39825	4646	12000	5000	29820	50	1	92915378	38095	2.99	0.29	12	0.30	13734.00	142035.00	57500	20240621	-28.70	39650	20240119	3.40	57500	-28.70	20240621	39650	3.40	20240119	57500	-28.70	20240621	39650	3.40	20240119	0.08	N	078930	5000	4645 억	19868015	N	N	1599	N	N
77	20241217	130632	55	30.00	KOSPI200			N	N	N	Y	40	N	41000	700	2	1.74	9463719050	233418	149.37	40200	41050	39850	52300	28250	40300	40544.08	21.38	-5246	50030	41266	40782	40466	39982	39666	40625	39825	4646	12000	5000	29820	50	1	92915378	38095	2.99	0.29	12	0.25	13734.00	142035.00	57500	20240621	-28.70	39650	20240119	3.40	57500	-28.70	20240621	39650	3.40	20240119	57500	-28.70	20240621	39650	3.40	20240119	0.08	N	078930	5000	4645 억	19868015	N	N	1599	N	N
78	20241217	120630	55	30.00	KOSPI200			N	N	N	Y	40	N	40900	600	2	1.49	7205678200	178318	114.11	40200	40950	39850	52300	28250	40300	40409.15	21.38	-5246	19330	41266	40782	40466	39982	39666	40625	39825	4646	12000	5000	29820	50	1	92915378	38002	2.98	0.29	12	0.19	13734.00	142035.00	57500	20240621	-28.87	39650	20240119	3.15	57500	-28.87	20240621	39650	3.15	20240119	57500	-28.87	20240621	39650	3.15	20240119	0.08	N	078930	5000	4645 억	19868015	N	N	1599	N	N
79	20241217	110633	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	200	2	0.50	3899204600	97187	62.19	40200	40500	39850	52300	28250	40300	40120.64	21.38	-5246	-28307	41266	40782	40466	39982	39666	40625	39825	4646	12000	5000	29820	50	1	92915378	37631	2.95	0.29	12	0.10	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.08	N	078930	5000	4645 억	19868015	N	N	1599	N	N
80	20241217	100634	55	30.00	KOSPI200			N	N	N	Y	40	N	40150	-150	5	-0.37	2463492350	61611	39.43	40200	40200	39850	52300	28250	40300	39984.62	21.38	-5246	-43853	41266	40782	40466	39982	39666	40625	39825	4646	12000	5000	29820	50	1	92915378	37306	2.92	0.28	12	0.07	13734.00	142035.00	57500	20240621	-30.17	39650	20240119	1.26	57500	-30.17	20240621	39650	1.26	20240119	57500	-30.17	20240621	39650	1.26	20240119	0.08	N	078930	5000	4645 억	19868015	N	N	1599	N	N
81	20241217	090642	55	30.00	KOSPI200			N	N	N	Y	40	N	40050	-250	5	-0.62	468987950	11699	7.49	40200	40200	40000	52300	28250	40300	40087.87	21.38	-5246	-10017	41266	40782	40466	39982	39666	40625	39825	4646	12000	5000	29820	50	1	92915378	37213	2.92	0.28	12	0.01	13734.00	142035.00	57500	20240621	-30.35	39650	20240119	1.01	57500	-30.35	20240621	39650	1.01	20240119	57500	-30.35	20240621	39650	1.01	20240119	0.08	N	078930	5000	4645 억	19868015	N	N	1599	N	N
82	20241216	160634	55	30.00	KOSPI200			N	N	N	Y	40	N	40300	-250	5	-0.62	6298259100	155797	107.75	40700	40950	40150	52700	28400	40550	40426.08	21.46	-3172	-65077	40816	40682	40516	40382	40216	40750	40450	4646	12150	5000	30000	50	1	92915378	37445	2.93	0.28	12	0.17	13734.00	142035.00	57500	20240621	-29.91	39650	20240119	1.64	57500	-29.91	20240621	39650	1.64	20240119	57500	-29.91	20240621	39650	1.64	20240119	0.07	N	078930	5000	4645 억	19937262	N	N	1599	N	N
83	20241216	150642	55	30.00	KOSPI200			N	N	N	Y	40	N	40200	-350	5	-0.86	5214178600	128874	89.13	40700	40950	40150	52700	28400	40550	40459.51	21.46	-3172	-62637	40816	40682	40516	40382	40216	40750	40450	4646	12150	5000	30000	50	1	92915378	37352	2.93	0.28	12	0.14	13734.00	142035.00	57500	20240621	-30.09	39650	20240119	1.39	57500	-30.09	20240621	39650	1.39	20240119	57500	-30.09	20240621	39650	1.39	20240119	0.07	N	078930	5000	4645 억	19937262	N	N	300	N	N
84	20241216	140642	55	30.00	KOSPI200			N	N	N	Y	40	N	40300	-250	5	-0.62	3831704500	94526	65.37	40700	40950	40300	52700	28400	40550	40535.98	21.46	-3172	-53762	40816	40682	40516	40382	40216	40750	40450	4646	12150	5000	30000	50	1	92915378	37445	2.93	0.28	12	0.10	13734.00	142035.00	57500	20240621	-29.91	39650	20240119	1.64	57500	-29.91	20240621	39650	1.64	20240119	57500	-29.91	20240621	39650	1.64	20240119	0.07	N	078930	5000	4645 억	19937262	N	N	300	N	N
85	20241216	130642	55	30.00	KOSPI200			N	N	N	Y	40	N	40350	-200	5	-0.49	3393636750	83667	57.86	40700	40950	40350	52700	28400	40550	40561.23	21.46	-3172	-49114	40816	40682	40516	40382	40216	40750	40450	4646	12150	5000	30000	50	1	92915378	37491	2.94	0.28	12	0.09	13734.00	142035.00	57500	20240621	-29.83	39650	20240119	1.77	57500	-29.83	20240621	39650	1.77	20240119	57500	-29.83	20240621	39650	1.77	20240119	0.07	N	078930	5000	4645 억	19937262	N	N	300	N	N
86	20241216	120642	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	-50	5	-0.12	2679148000	65989	45.64	40700	40950	40450	52700	28400	40550	40599.92	21.46	-3172	-36785	40816	40682	40516	40382	40216	40750	40450	4646	12150	5000	30000	50	1	92915378	37631	2.95	0.29	12	0.07	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.07	N	078930	5000	4645 억	19937262	N	N	300	N	N
87	20241216	110641	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	-50	5	-0.12	2435600250	59972	41.48	40700	40950	40450	52700	28400	40550	40612.29	21.46	-3172	-33463	40816	40682	40516	40382	40216	40750	40450	4646	12150	5000	30000	50	1	92915378	37631	2.95	0.29	12	0.06	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.07	N	078930	5000	4645 억	19937262	N	N	300	N	N
88	20241216	100642	55	30.00	KOSPI200			N	N	N	Y	40	N	40600	50	2	0.12	1367563100	33632	23.26	40700	40950	40500	52700	28400	40550	40662.56	21.46	-3172	-12328	40816	40682	40516	40382	40216	40750	40450	4646	12150	5000	30000	50	1	92915378	37724	2.96	0.29	12	0.04	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.07	N	078930	5000	4645 억	19937262	N	N	300	N	N
89	20241216	090642	55	30.00	KOSPI200			N	N	N	Y	40	N	40750	200	2	0.49	340121800	8336	5.77	40700	40950	40700	52700	28400	40550	40801.56	21.46	-3172	1729	40816	40682	40516	40382	40216	40750	40450	4646	12150	5000	30000	50	1	92915378	37863	2.97	0.29	12	0.01	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.07	N	078930	5000	4645 억	19937262	N	N	300	N	N
90	20241213	160635	55	30.00	KOSPI200			N	N	N	Y	40	N	40550	150	2	0.37	5842294200	144248	50.77	40400	40650	40350	52500	28300	40400	40501.71	21.49	-4453	-963	41133	40766	40533	40166	39933	40650	40050	4646	12100	5000	29890	50	1	92915378	37677	2.95	0.29	12	0.16	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.07	N	078930	5000	4645 억	19969412	N	N	249	N	N
91	20241213	150640	55	30.00	KOSPI200			N	N	N	Y	40	N	40550	150	2	0.37	4861515750	120046	42.25	40400	40650	40350	52500	28300	40400	40497.12	21.49	-4453	-2993	41133	40766	40533	40166	39933	40650	40050	4646	12100	5000	29890	50	1	92915378	37677	2.95	0.29	12	0.13	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.07	N	078930	5000	4645 억	19969412	N	N	548	N	N
92	20241213	140641	55	30.00	KOSPI200			N	N	N	Y	40	N	40550	150	2	0.37	4180587900	103248	36.34	40400	40650	40350	52500	28300	40400	40490.75	21.49	-4453	-5573	41133	40766	40533	40166	39933	40650	40050	4646	12100	5000	29890	50	1	92915378	37677	2.95	0.29	12	0.11	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.07	N	078930	5000	4645 억	19969412	N	N	548	N	N
93	20241213	130641	55	30.00	KOSPI200			N	N	N	Y	40	N	40650	250	2	0.62	3474283950	85834	30.21	40400	40650	40350	52500	28300	40400	40476.79	21.49	-4453	-7783	41133	40766	40533	40166	39933	40650	40050	4646	12100	5000	29890	50	1	92915378	37770	2.96	0.29	12	0.09	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.07	N	078930	5000	4645 억	19969412	N	N	548	N	N
94	20241213	120641	55	30.00	KOSPI200			N	N	N	Y	40	N	40550	150	2	0.37	2840855950	70226	24.72	40400	40600	40350	52500	28300	40400	40453.06	21.49	-4453	-13356	41133	40766	40533	40166	39933	40650	40050	4646	12100	5000	29890	50	1	92915378	37677	2.95	0.29	12	0.08	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.07	N	078930	5000	4645 억	19969412	N	N	548	N	N
95	20241213	110639	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	100	2	0.25	1434201600	35446	12.48	40400	40600	40350	52500	28300	40400	40461.61	21.49	-4453	-11412	41133	40766	40533	40166	39933	40650	40050	4646	12100	5000	29890	50	1	92915378	37631	2.95	0.29	12	0.04	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.07	N	078930	5000	4645 억	19969412	N	N	548	N	N
96	20241213	100638	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	100	2	0.25	967732200	23923	8.42	40400	40600	40350	52500	28300	40400	40451.98	21.49	-4453	-9873	41133	40766	40533	40166	39933	40650	40050	4646	12100	5000	29890	50	1	92915378	37631	2.95	0.29	12	0.03	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.07	N	078930	5000	4645 억	19969412	N	N	548	N	N
97	20241213	090641	55	30.00	KOSPI200			N	N	N	Y	40	N	40550	150	2	0.37	99169450	2449	0.86	40400	40600	40400	52500	28300	40400	40494.24	21.49	-4453	-563	41133	40766	40533	40166	39933	40650	40050	4646	12100	5000	29890	50	1	92915378	37677	2.95	0.29	12	0.00	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.07	N	078930	5000	4645 억	19969412	N	N	548	N	N
98	20241212	160644	55	30.00	KOSPI200			N	N	N	Y	40	N	40400	-250	5	-0.62	11025784950	272506	195.26	40900	40900	40300	52800	28500	40650	40460.71	21.50	0	-70783	41350	41000	40700	40350	40050	40975	40325	4646	12150	5000	30080	50	1	92915378	37538	2.94	0.28	12	0.29	13734.00	142035.00	57500	20240621	-29.74	39650	20240119	1.89	57500	-29.74	20240621	39650	1.89	20240119	57500	-29.74	20240621	39650	1.89	20240119	0.08	N	078930	5000	4645 억	19973448	N	N	545	N	N
99	20241212	150636	55	30.00	KOSPI200			N	N	N	Y	40	N	40600	-50	5	-0.12	4749510000	117188	83.97	40900	40900	40300	52800	28500	40650	40528.98	21.50	0	-33738	41350	41000	40700	40350	40050	40975	40325	4646	12150	5000	30080	50	1	92915378	37724	2.96	0.29	12	0.13	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.08	N	078930	5000	4645 억	19973448	N	N	316	N	N
100	20241212	140635	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	-150	5	-0.37	3564094250	87880	62.97	40900	40900	40300	52800	28500	40650	40556.38	21.50	0	-28996	41350	41000	40700	40350	40050	40975	40325	4646	12150	5000	30080	50	1	92915378	37631	2.95	0.29	12	0.09	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.08	N	078930	5000	4645 억	19973448	N	N	316	N	N
101	20241212	130633	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	-150	5	-0.37	2584028950	63632	45.59	40900	40900	40450	52800	28500	40650	40608.95	21.50	0	-19807	41350	41000	40700	40350	40050	40975	40325	4646	12150	5000	30080	50	1	92915378	37631	2.95	0.29	12	0.07	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.08	N	078930	5000	4645 억	19973448	N	N	316	N	N
102	20241212	120621	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	-150	5	-0.37	2230348100	54901	39.34	40900	40900	40500	52800	28500	40650	40624.91	21.50	0	-18594	41350	41000	40700	40350	40050	40975	40325	4646	12150	5000	30080	50	1	92915378	37631	2.95	0.29	12	0.06	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.08	N	078930	5000	4645 억	19973448	N	N	316	N	N
103	20241212	110633	55	30.00	KOSPI200			N	N	N	Y	40	N	40550	-100	5	-0.25	1727182950	42489	30.44	40900	40900	40500	52800	28500	40650	40650.12	21.50	0	-15150	41350	41000	40700	40350	40050	40975	40325	4646	12150	5000	30080	50	1	92915378	37677	2.95	0.29	12	0.05	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.08	N	078930	5000	4645 억	19973448	N	N	316	N	N
104	20241212	100630	55	30.00	KOSPI200			N	N	N	Y	40	N	40600	-50	5	-0.12	1016556450	24979	17.90	40900	40900	40500	52800	28500	40650	40696.44	21.50	0	-8402	41350	41000	40700	40350	40050	40975	40325	4646	12150	5000	30080	50	1	92915378	37724	2.96	0.29	12	0.03	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.08	N	078930	5000	4645 억	19973448	N	N	316	N	N
105	20241212	090636	55	30.00	KOSPI200			N	N	N	Y	40	N	40800	150	2	0.37	173993950	4263	3.05	40900	40900	40750	52800	28500	40650	40814.91	21.50	0	15	41350	41000	40700	40350	40050	40975	40325	4646	12150	5000	30080	50	1	92915378	37909	2.97	0.29	12	0.00	13734.00	142035.00	57500	20240621	-29.04	39650	20240119	2.90	57500	-29.04	20240621	39650	2.90	20240119	57500	-29.04	20240621	39650	2.90	20240119	0.08	N	078930	5000	4645 억	19973448	N	N	316	N	N
106	20241211	160630	55	30.00	KOSPI200			N	N	N	Y	40	N	40650	-100	5	-0.25	5674954000	139549	81.43	40650	41050	40400	52900	28550	40750	40666.43	21.49	2440	5960	41550	41150	40500	40100	39450	41350	40300	4646	12150	5000	30150	50	1	92915378	37770	2.96	0.29	12	0.15	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.07	N	078930	5000	4645 억	19965611	N	N	316	N	N
107	20241211	150520	55	30.00	KOSPI200			N	N	N	Y	40	N	40600	-150	5	-0.37	5036586700	123841	72.27	40650	41050	40400	52900	28550	40750	40669.78	21.49	2440	7041	41550	41150	40500	40100	39450	41350	40300	4646	12150	5000	30150	50	1	92915378	37724	2.96	0.29	12	0.13	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.07	N	078930	5000	4645 억	19965611	N	N	494	N	N
108	20241211	140635	55	30.00	KOSPI200			N	N	N	Y	40	N	40550	-200	5	-0.49	3957900800	97269	56.76	40650	41050	40400	52900	28550	40750	40690.25	21.49	2440	5479	41550	41150	40500	40100	39450	41350	40300	4646	12150	5000	30150	50	1	92915378	37677	2.95	0.29	12	0.10	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.07	N	078930	5000	4645 억	19965611	N	N	494	N	N
109	20241211	130637	55	30.00	KOSPI200			N	N	N	Y	40	N	40500	-250	5	-0.61	3438385000	84457	49.28	40650	41050	40400	52900	28550	40750	40711.66	21.49	2440	8323	41550	41150	40500	40100	39450	41350	40300	4646	12150	5000	30150	50	1	92915378	37631	2.95	0.29	12	0.09	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.07	N	078930	5000	4645 억	19965611	N	N	494	N	N
110	20241211	120638	55	30.00	KOSPI200			N	N	N	Y	40	N	40650	-100	5	-0.25	2479978050	60817	35.49	40650	41050	40500	52900	28550	40750	40777.72	21.49	2440	3850	41550	41150	40500	40100	39450	41350	40300	4646	12150	5000	30150	50	1	92915378	37770	2.96	0.29	12	0.07	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.07	N	078930	5000	4645 억	19965611	N	N	494	N	N
111	20241211	110635	55	30.00	KOSPI200			N	N	N	Y	40	N	40650	-100	5	-0.25	1747639350	42795	24.97	40650	41050	40500	52900	28550	40750	40837.49	21.49	2440	4408	41550	41150	40500	40100	39450	41350	40300	4646	12150	5000	30150	50	1	92915378	37770	2.96	0.29	12	0.05	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.07	N	078930	5000	4645 억	19965611	N	N	494	N	N
112	20241211	100637	55	30.00	KOSPI200			N	N	N	Y	40	N	41000	250	2	0.61	865464500	21179	12.36	40650	41050	40500	52900	28550	40750	40864.33	21.49	2440	7013	41550	41150	40500	40100	39450	41350	40300	4646	12150	5000	30150	50	1	92915378	38095	2.99	0.29	12	0.02	13734.00	142035.00	57500	20240621	-28.70	39650	20240119	3.40	57500	-28.70	20240621	39650	3.40	20240119	57500	-28.70	20240621	39650	3.40	20240119	0.07	N	078930	5000	4645 억	19965611	N	N	494	N	N
113	20241211	090640	55	30.00	KOSPI200			N	N	N	Y	40	N	40700	-50	5	-0.12	129798300	3191	1.86	40650	40750	40500	52900	28550	40750	40676.14	21.49	2440	-485	41550	41150	40500	40100	39450	41350	40300	4646	12150	5000	30150	50	1	92915378	37817	2.96	0.29	12	0.00	13734.00	142035.00	57500	20240621	-29.22	39650	20240119	2.65	57500	-29.22	20240621	39650	2.65	20240119	57500	-29.22	20240621	39650	2.65	20240119	0.07	N	078930	5000	4645 억	19965611	N	N	494	N	N
114	20241210	160631	55	30.00	KOSPI200			N	N	N	Y	40	N	40750	1050	2	2.64	6950845000	171346	127.45	40050	40900	39850	51600	27800	39700	40566.13	21.47	-4514	20785	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37863	2.97	0.29	12	0.18	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	494	N	N
115	20241210	150632	55	30.00	KOSPI200			N	N	N	Y	40	N	40400	700	2	1.76	5679470600	140037	104.16	40050	40900	39850	51600	27800	39700	40556.93	21.47	-4514	24288	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37538	2.94	0.28	12	0.15	13734.00	142035.00	57500	20240621	-29.74	39650	20240119	1.89	57500	-29.74	20240621	39650	1.89	20240119	57500	-29.74	20240621	39650	1.89	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
116	20241210	140632	55	30.00	KOSPI200			N	N	N	Y	40	N	40450	750	2	1.89	4482113100	110426	82.13	40050	40900	39850	51600	27800	39700	40589.30	21.47	-4514	20639	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37584	2.95	0.28	12	0.12	13734.00	142035.00	57500	20240621	-29.65	39650	20240119	2.02	57500	-29.65	20240621	39650	2.02	20240119	57500	-29.65	20240621	39650	2.02	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
117	20241210	130631	55	30.00	KOSPI200			N	N	N	Y	40	N	40600	900	2	2.27	3826714250	94256	70.11	40050	40900	39850	51600	27800	39700	40599.17	21.47	-4514	19718	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37724	2.96	0.29	12	0.10	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
118	20241210	120632	55	30.00	KOSPI200			N	N	N	Y	40	N	40750	1050	2	2.64	3378380700	83245	61.92	40050	40900	39850	51600	27800	39700	40583.60	21.47	-4514	20111	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37863	2.97	0.29	12	0.09	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
119	20241210	110631	55	30.00	KOSPI200			N	N	N	Y	40	N	40650	950	2	2.39	2469233650	60955	45.34	40050	40750	39850	51600	27800	39700	40509.14	21.47	-4514	18271	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37770	2.96	0.29	12	0.07	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
120	20241210	100631	55	30.00	KOSPI200			N	N	N	Y	40	N	40650	950	2	2.39	1462168000	36153	26.89	40050	40650	39850	51600	27800	39700	40443.91	21.47	-4514	16541	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37770	2.96	0.29	12	0.04	13734.00	142035.00	57500	20240621	-29.30	39650	20240119	2.52	57500	-29.30	20240621	39650	2.52	20240119	57500	-29.30	20240621	39650	2.52	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
121	20241210	090636	55	30.00	KOSPI200			N	N	N	Y	40	N	40300	600	2	1.51	246881600	6156	4.58	40050	40350	39850	51600	27800	39700	40104.29	21.47	-4514	3399	40800	40250	39950	39400	39100	40100	39250	4646	11900	5000	29370	50	1	92915378	37445	2.93	0.28	12	0.01	13734.00	142035.00	57500	20240621	-29.91	39650	20240119	1.64	57500	-29.91	20240621	39650	1.64	20240119	57500	-29.91	20240621	39650	1.64	20240119	0.07	N	078930	5000	4645 억	19945107	N	N	1426	N	N
122	20241209	160629	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	39700	-800	5	-1.98	5338150250	133953	89.28	40500	40500	39650	52600	28350	40500	39851.03	21.51	-6222	-24387	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	36887	2.89	0.28	12	0.14	13734.00	142035.00	57500	20240621	-30.96	39650	20241209	0.13	57500	-30.96	20240621	39650	0.13	20241209	57500	-30.96	20240621	39650	0.13	20241209	0.07	N	078930	5000	4645 억	19987501	N	N	1426	N	N
123	20241209	150631	55	30.00	KOSPI200			N	N	N	Y	40	N	39800	-700	5	-1.73	4547235300	114038	76.00	40500	40500	39700	52600	28350	40500	39874.74	21.51	-6222	-23114	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	36980	2.90	0.28	12	0.12	13734.00	142035.00	57500	20240621	-30.78	39650	20240119	0.38	57500	-30.78	20240621	39650	0.38	20240119	57500	-30.78	20240621	39650	0.38	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
124	20241209	140631	55	30.00	KOSPI200			N	N	N	Y	40	N	39850	-650	5	-1.60	3942780500	98864	65.89	40500	40500	39700	52600	28350	40500	39880.85	21.51	-6222	-24856	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	37027	2.90	0.28	12	0.11	13734.00	142035.00	57500	20240621	-30.70	39650	20240119	0.50	57500	-30.70	20240621	39650	0.50	20240119	57500	-30.70	20240621	39650	0.50	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
125	20241209	130633	55	30.00	KOSPI200			N	N	N	Y	40	N	39900	-600	5	-1.48	3402346200	85282	56.84	40500	40500	39750	52600	28350	40500	39895.24	21.51	-6222	-22605	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	37073	2.91	0.28	12	0.09	13734.00	142035.00	57500	20240621	-30.61	39650	20240119	0.63	57500	-30.61	20240621	39650	0.63	20240119	57500	-30.61	20240621	39650	0.63	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
126	20241209	120629	55	30.00	KOSPI200			N	N	N	Y	40	N	39850	-650	5	-1.60	2999809150	75179	50.10	40500	40500	39750	52600	28350	40500	39902.22	21.51	-6222	-19753	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	37027	2.90	0.28	12	0.08	13734.00	142035.00	57500	20240621	-30.70	39650	20240119	0.50	57500	-30.70	20240621	39650	0.50	20240119	57500	-30.70	20240621	39650	0.50	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
127	20241209	110631	55	30.00	KOSPI200			N	N	N	Y	40	N	39750	-750	5	-1.85	2627726550	65829	43.87	40500	40500	39750	52600	28350	40500	39917.46	21.51	-6222	-19539	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	36934	2.89	0.28	12	0.07	13734.00	142035.00	57500	20240621	-30.87	39650	20240119	0.25	57500	-30.87	20240621	39650	0.25	20240119	57500	-30.87	20240621	39650	0.25	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
128	20241209	100629	55	30.00	KOSPI200			N	N	N	Y	40	N	39800	-700	5	-1.73	1942113700	48618	32.40	40500	40500	39750	52600	28350	40500	39946.39	21.51	-6222	-18117	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	36980	2.90	0.28	12	0.05	13734.00	142035.00	57500	20240621	-30.78	39650	20240119	0.38	57500	-30.78	20240621	39650	0.38	20240119	57500	-30.78	20240621	39650	0.38	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
129	20241209	090626	55	30.00	KOSPI200			N	N	N	Y	40	N	40050	-450	5	-1.11	408101100	10163	6.77	40500	40500	39850	52600	28350	40500	40155.57	21.51	-6222	-2887	41400	40950	40400	39950	39400	41175	40175	4646	12100	5000	29970	50	1	92915378	37213	2.92	0.28	12	0.01	13734.00	142035.00	57500	20240621	-30.35	39650	20240119	1.01	57500	-30.35	20240621	39650	1.01	20240119	57500	-30.35	20240621	39650	1.01	20240119	0.07	N	078930	5000	4645 억	19987501	N	N	589	N	N
130	20241206	160624	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	0	3	0.00	6051630250	149975	83.77	40450	40850	39850	52600	28350	40500	40350.73	21.57	0	2891	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37631	2.95	0.29	12	0.16	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	589	N	N
131	20241206	150627	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-100	5	-0.25	5604214450	138918	77.59	40450	40850	39850	52600	28350	40500	40341.89	21.57	0	-139	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37538	2.94	0.28	12	0.15	13734.00	142035.00	57500	20240621	-29.74	39650	20240119	1.89	57500	-29.74	20240621	39650	1.89	20240119	57500	-29.74	20240621	39650	1.89	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
132	20241206	140626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-350	5	-0.86	4789527550	118648	66.27	40450	40850	39850	52600	28350	40500	40367.54	21.57	0	4040	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37306	2.92	0.28	12	0.13	13734.00	142035.00	57500	20240621	-30.17	39650	20240119	1.26	57500	-30.17	20240621	39650	1.26	20240119	57500	-30.17	20240621	39650	1.26	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
133	20241206	130626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-300	5	-0.74	4221996050	104529	58.38	40450	40850	39850	52600	28350	40500	40390.67	21.57	0	6123	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37352	2.93	0.28	12	0.11	13734.00	142035.00	57500	20240621	-30.09	39650	20240119	1.39	57500	-30.09	20240621	39650	1.39	20240119	57500	-30.09	20240621	39650	1.39	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
134	20241206	120623	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-200	5	-0.49	3939980450	97534	54.48	40450	40850	39850	52600	28350	40500	40395.97	21.57	0	5256	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37445	2.93	0.28	12	0.10	13734.00	142035.00	57500	20240621	-29.91	39650	20240119	1.64	57500	-29.91	20240621	39650	1.64	20240119	57500	-29.91	20240621	39650	1.64	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
135	20241206	110625	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-200	5	-0.49	3524062350	87231	48.72	40450	40850	39850	52600	28350	40500	40399.20	21.57	0	4418	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37445	2.93	0.28	12	0.09	13734.00	142035.00	57500	20240621	-29.91	39650	20240119	1.64	57500	-29.91	20240621	39650	1.64	20240119	57500	-29.91	20240621	39650	1.64	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
136	20241206	100621	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	50	2	0.12	977951400	24049	13.43	40450	40850	40450	52600	28350	40500	40664.95	21.57	0	4523	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37677	2.95	0.29	12	0.03	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
137	20241206	090625	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	350	2	0.86	302015750	7430	4.15	40450	40850	40450	52600	28350	40500	40648.15	21.57	0	3458	42033	41266	40883	40116	39733	41075	39925	4646	12100	5000	29970	50	1	92915378	37956	2.97	0.29	12	0.01	13734.00	142035.00	57500	20240621	-28.96	39650	20240119	3.03	57500	-28.96	20240621	39650	3.03	20240119	57500	-28.96	20240621	39650	3.03	20240119	0.07	N	078930	5000	4645 억	20041039	N	N	4104	N	N
138	20241205	160615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-1050	5	-2.53	7299756150	178677	81.61	41500	41650	40500	54000	29100	41550	40854.48	21.64	-6100	-62035	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37631	2.95	0.29	12	0.19	13734.00	142035.00	57500	20240621	-29.57	39650	20240119	2.14	57500	-29.57	20240621	39650	2.14	20240119	57500	-29.57	20240621	39650	2.14	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	4104	N	N
139	20241205	150618	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-950	5	-2.29	6848955500	167552	76.53	41500	41650	40500	54000	29100	41550	40876.60	21.64	-6100	-57841	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37724	2.96	0.29	12	0.18	13734.00	142035.00	57500	20240621	-29.39	39650	20240119	2.40	57500	-29.39	20240621	39650	2.40	20240119	57500	-29.39	20240621	39650	2.40	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
140	20241205	140610	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-1000	5	-2.41	5915475550	144550	66.02	41500	41650	40550	54000	29100	41550	40923.39	21.64	-6100	-54312	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37677	2.95	0.29	12	0.16	13734.00	142035.00	57500	20240621	-29.48	39650	20240119	2.27	57500	-29.48	20240621	39650	2.27	20240119	57500	-29.48	20240621	39650	2.27	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
141	20241205	130615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-850	5	-2.05	5239762150	127909	58.42	41500	41650	40600	54000	29100	41550	40964.77	21.64	-6100	-50330	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37817	2.96	0.29	12	0.14	13734.00	142035.00	57500	20240621	-29.22	39650	20240119	2.65	57500	-29.22	20240621	39650	2.65	20240119	57500	-29.22	20240621	39650	2.65	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
142	20241205	120616	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-800	5	-1.93	4433744550	108089	49.37	41500	41650	40650	54000	29100	41550	41019.39	21.64	-6100	-44388	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37863	2.97	0.29	12	0.12	13734.00	142035.00	57500	20240621	-29.13	39650	20240119	2.77	57500	-29.13	20240621	39650	2.77	20240119	57500	-29.13	20240621	39650	2.77	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
143	20241205	110615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	-700	5	-1.68	3390940900	82524	37.69	41500	41650	40800	54000	29100	41550	41090.36	21.64	-6100	-38133	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	37956	2.97	0.29	12	0.09	13734.00	142035.00	57500	20240621	-28.96	39650	20240119	3.03	57500	-28.96	20240621	39650	3.03	20240119	57500	-28.96	20240621	39650	3.03	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
144	20241205	100612	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	-500	5	-1.20	1846592300	44822	20.47	41500	41650	41000	54000	29100	41550	41198.35	21.64	-6100	-24095	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	38142	2.99	0.29	12	0.05	13734.00	142035.00	57500	20240621	-28.61	39650	20240119	3.53	57500	-28.61	20240621	39650	3.53	20240119	57500	-28.61	20240621	39650	3.53	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
145	20241205	090616	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41450	-100	5	-0.24	129593600	3124	1.43	41500	41650	41400	54000	29100	41550	41483.23	21.64	-6100	-1346	42783	42166	41733	41116	40683	41950	40900	4646	12450	5000	30740	50	1	92915378	38513	3.02	0.29	12	0.00	13734.00	142035.00	57500	20240621	-27.91	39650	20240119	4.54	57500	-27.91	20240621	39650	4.54	20240119	57500	-27.91	20240621	39650	4.54	20240119	0.08	N	078930	5000	4645 억	20106916	N	N	320	N	N
146	20241204	160605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41550	-1050	5	-2.46	9116847150	218757	175.90	41950	42350	41300	55300	29850	42600	41675.78	21.76	0	-97871	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38606	3.03	0.29	12	0.24	13734.00	142035.00	57500	20240621	-27.74	39650	20240119	4.79	57500	-27.74	20240621	39650	4.79	20240119	57500	-27.74	20240621	39650	4.79	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	320	N	N
147	20241204	150606	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41700	-900	5	-2.11	8157307100	195684	157.34	41950	42350	41300	55300	29850	42600	41686.12	21.76	0	-90434	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38746	3.04	0.29	12	0.21	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
148	20241204	140605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41400	-1200	5	-2.82	7010773000	168070	135.14	41950	42350	41400	55300	29850	42600	41713.41	21.76	0	-88661	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38467	3.01	0.29	12	0.18	13734.00	142035.00	57500	20240621	-28.00	39650	20240119	4.41	57500	-28.00	20240621	39650	4.41	20240119	57500	-28.00	20240621	39650	4.41	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
149	20241204	130602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-950	5	-2.23	6223892800	149136	119.92	41950	42350	41400	55300	29850	42600	41733.00	21.76	0	-76580	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38699	3.03	0.29	12	0.16	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
150	20241204	120601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41600	-1000	5	-2.35	5675190600	135950	109.31	41950	42350	41400	55300	29850	42600	41744.69	21.76	0	-66892	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38653	3.03	0.29	12	0.15	13734.00	142035.00	57500	20240621	-27.65	39650	20240119	4.92	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
151	20241204	110554	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41600	-1000	5	-2.35	4654765600	111364	89.54	41950	42350	41500	55300	29850	42600	41797.76	21.76	0	-51004	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38653	3.03	0.29	12	0.12	13734.00	142035.00	57500	20240621	-27.65	39650	20240119	4.92	57500	-27.65	20240621	39650	4.92	20240119	57500	-27.65	20240621	39650	4.92	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
152	20241204	100558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-950	5	-2.23	3284724500	78442	63.07	41950	42350	41500	55300	29850	42600	41874.56	21.76	0	-31499	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	38699	3.03	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
153	20241204	090605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42100	-500	5	-1.17	878279400	20942	16.84	41950	42150	41750	55300	29850	42600	41938.66	21.76	0	-5156	43166	42882	42416	42132	41666	43025	42275	4646	12700	5000	31520	50	1	92915378	39117	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.78	39650	20240119	6.18	57500	-26.78	20240621	39650	6.18	20240119	57500	-26.78	20240621	39650	6.18	20240119	0.08	N	078930	5000	4645 억	20216611	N	N	745	N	N
154	20241203	160631	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	650	2	1.55	5263547650	124064	115.65	42300	42700	41950	54500	29400	41950	42426.06	21.73	0	32702	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39582	3.10	0.30	12	0.13	13734.00	142035.00	57500	20240621	-25.91	39650	20240119	7.44	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	39650	7.44	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	745	N	N
155	20241203	150653	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	650	2	1.55	4716149550	111214	103.67	42300	42700	41950	54500	29400	41950	42406.08	21.73	0	31151	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39582	3.10	0.30	12	0.12	13734.00	142035.00	57500	20240621	-25.91	39650	20240119	7.44	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	39650	7.44	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
156	20241203	140639	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42600	650	2	1.55	3861699250	91149	84.97	42300	42600	41950	54500	29400	41950	42366.89	21.73	0	27385	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39582	3.10	0.30	12	0.10	13734.00	142035.00	57500	20240621	-25.91	39650	20240119	7.44	57500	-25.91	20240621	39650	7.44	20240119	57500	-25.91	20240621	39650	7.44	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
157	20241203	130642	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42450	500	2	1.19	3270453250	77253	72.02	42300	42550	41950	54500	29400	41950	42334.32	21.73	0	26037	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39443	3.09	0.30	12	0.08	13734.00	142035.00	57500	20240621	-26.17	39650	20240119	7.06	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	39650	7.06	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
158	20241203	120653	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42500	550	2	1.31	2543384450	60143	56.07	42300	42500	41950	54500	29400	41950	42288.95	21.73	0	18142	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39489	3.09	0.30	12	0.06	13734.00	142035.00	57500	20240621	-26.09	39650	20240119	7.19	57500	-26.09	20240621	39650	7.19	20240119	57500	-26.09	20240621	39650	7.19	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
159	20241203	110635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42450	500	2	1.19	2055202100	48628	45.33	42300	42500	41950	54500	29400	41950	42263.76	21.73	0	12538	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39443	3.09	0.30	12	0.05	13734.00	142035.00	57500	20240621	-26.17	39650	20240119	7.06	57500	-26.17	20240621	39650	7.06	20240119	57500	-26.17	20240621	39650	7.06	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
160	20241203	100624	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42150	200	2	0.48	759866600	18023	16.80	42300	42300	41950	54500	29400	41950	42160.94	21.73	0	-845	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39164	3.07	0.30	12	0.02	13734.00	142035.00	57500	20240621	-26.70	39650	20240119	6.31	57500	-26.70	20240621	39650	6.31	20240119	57500	-26.70	20240621	39650	6.31	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
161	20241203	090622	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42200	250	2	0.60	251922050	5962	5.56	42300	42300	41950	54500	29400	41950	42254.62	21.73	0	882	42483	42216	41883	41616	41283	42250	41650	4646	12550	5000	31040	50	1	92915378	39210	3.07	0.30	12	0.01	13734.00	142035.00	57500	20240621	-26.61	39650	20240119	6.43	57500	-26.61	20240621	39650	6.43	20240119	57500	-26.61	20240621	39650	6.43	20240119	0.07	N	078930	5000	4645 억	20191368	N	N	958	N	N
162	20241202	160607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41950	150	2	0.36	4481700450	107148	63.95	41950	42150	41550	54300	29300	41800	41827.19	21.75	0	-25034	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38978	3.05	0.30	12	0.12	13734.00	142035.00	57500	20240621	-27.04	39650	20240119	5.80	57500	-27.04	20240621	39650	5.80	20240119	57500	-27.04	20240621	39650	5.80	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	958	N	N
163	20241202	150651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42000	200	2	0.48	3827004050	91564	54.65	41950	42050	41550	54300	29300	41800	41795.95	21.75	0	-25692	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	39024	3.06	0.30	12	0.10	13734.00	142035.00	57500	20240621	-26.96	39650	20240119	5.93	57500	-26.96	20240621	39650	5.93	20240119	57500	-26.96	20240621	39650	5.93	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
164	20241202	140635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41900	100	2	0.24	3084632800	73863	44.09	41950	41950	41550	54300	29300	41800	41761.54	21.75	0	-22625	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38932	3.05	0.29	12	0.08	13734.00	142035.00	57500	20240621	-27.13	39650	20240119	5.67	57500	-27.13	20240621	39650	5.67	20240119	57500	-27.13	20240621	39650	5.67	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
165	20241202	130620	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41700	-100	5	-0.24	2252218950	53952	32.20	41950	41950	41550	54300	29300	41800	41744.86	21.75	0	-18006	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38746	3.04	0.29	12	0.06	13734.00	142035.00	57500	20240621	-27.48	39650	20240119	5.17	57500	-27.48	20240621	39650	5.17	20240119	57500	-27.48	20240621	39650	5.17	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
166	20241202	120638	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-150	5	-0.36	1604154650	38405	22.92	41950	41950	41550	54300	29300	41800	41769.42	21.75	0	-8073	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38699	3.03	0.29	12	0.04	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
167	20241202	110601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	0	3	0.00	1238772400	29658	17.70	41950	41950	41550	54300	29300	41800	41768.58	21.75	0	-3395	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38839	3.04	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.30	39650	20240119	5.42	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39650	5.42	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
168	20241202	100607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	0	3	0.00	1010404550	24195	14.44	41950	41950	41550	54300	29300	41800	41760.88	21.75	0	-2915	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38839	3.04	0.29	12	0.03	13734.00	142035.00	57500	20240621	-27.30	39650	20240119	5.42	57500	-27.30	20240621	39650	5.42	20240119	57500	-27.30	20240621	39650	5.42	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N
169	20241202	090604	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	-150	5	-0.36	323050700	7727	4.61	41950	41950	41650	54300	29300	41800	41808.04	21.75	0	-333	43200	42500	42000	41300	40800	42250	41050	4646	12500	5000	30930	50	1	92915378	38699	3.03	0.29	12	0.01	13734.00	142035.00	57500	20240621	-27.57	39650	20240119	5.04	57500	-27.57	20240621	39650	5.04	20240119	57500	-27.57	20240621	39650	5.04	20240119	0.08	N	078930	5000	4645 억	20209307	N	N	1911	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History