KissMeData/175330/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160942	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307678350	263733	98.85	16340	16520	16170	21200	11440	16340	16333.49	36.44	10119	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71095084	N	N	33	N	N
3	20241231	150928	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307678350	263733	98.85	16340	16520	16170	21200	11440	16340	16333.49	36.44	10119	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71095084	N	N	33	N	N
4	20241231	140941	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307678350	263733	98.85	16340	16520	16170	21200	11440	16340	16333.49	36.44	10119	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71095084	N	N	33	N	N
5	20241231	130942	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307678350	263733	98.85	16340	16520	16170	21200	11440	16340	16333.49	36.44	10119	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71095084	N	N	33	N	N
6	20241231	120941	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307678350	263733	98.85	16340	16520	16170	21200	11440	16340	16333.49	36.44	10119	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71095084	N	N	33	N	N
7	20241231	110940	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307678350	263733	98.85	16340	16520	16170	21200	11440	16340	16333.49	36.44	10119	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71095084	N	N	33	N	N
8	20241231	100934	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307678350	263733	98.85	16340	16520	16170	21200	11440	16340	16333.49	36.44	10119	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71095084	N	N	33	N	N
9	20241231	090939	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307678350	263733	98.85	16340	16520	16170	21200	11440	16340	16333.49	36.44	10119	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71095084	N	N	33	N	N
10	20241230	160936	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16280	-60	5	-0.37	4307221690	263705	98.84	16340	16520	16170	21200	11440	16340	16333.49	36.44	0	18053	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31760	5.47	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71084965	N	N	33	N	N
11	20241230	150939	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16380	40	2	0.24	3691759910	226018	84.71	16340	16520	16170	21200	11440	16340	16333.92	36.44	0	14989	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31955	5.51	0.64	12	0.12	2975.00	25626.00	20500	20241203	-20.10	10400	20231221	57.50	20500	-20.10	20241203	10540	55.41	20240118	20500	-20.10	20241203	10540	55.41	20240118	0.16	N	175330	5000	9849 억	71084965	N	N	922	N	N
12	20241230	140939	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16270	-70	5	-0.43	2139489860	130957	49.08	16340	16520	16170	21200	11440	16340	16337.35	36.44	0	-1325	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31740	5.47	0.63	12	0.07	2975.00	25626.00	20500	20241203	-20.63	10400	20231221	56.44	20500	-20.63	20241203	10540	54.36	20240118	20500	-20.63	20241203	10540	54.36	20240118	0.16	N	175330	5000	9849 억	71084965	N	N	922	N	N
13	20241230	130940	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16340	0	3	0.00	1579456140	96511	36.17	16340	16520	16170	21200	11440	16340	16365.56	36.44	0	-8754	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31877	5.49	0.64	12	0.05	2975.00	25626.00	20500	20241203	-20.29	10400	20231221	57.12	20500	-20.29	20241203	10540	55.03	20240118	20500	-20.29	20241203	10540	55.03	20240118	0.16	N	175330	5000	9849 억	71084965	N	N	922	N	N
14	20241230	120936	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16260	-80	5	-0.49	1278501930	78043	29.25	16340	16520	16170	21200	11440	16340	16382.02	36.44	0	-11666	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31721	5.47	0.63	12	0.04	2975.00	25626.00	20500	20241203	-20.68	10400	20231221	56.35	20500	-20.68	20241203	10540	54.27	20240118	20500	-20.68	20241203	10540	54.27	20240118	0.16	N	175330	5000	9849 억	71084965	N	N	922	N	N
15	20241230	110938	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16370	30	2	0.18	1065758410	65011	24.37	16340	16520	16170	21200	11440	16340	16393.51	36.44	0	-5619	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31935	5.50	0.64	12	0.03	2975.00	25626.00	20500	20241203	-20.15	10400	20231221	57.40	20500	-20.15	20241203	10540	55.31	20240118	20500	-20.15	20241203	10540	55.31	20240118	0.16	N	175330	5000	9849 억	71084965	N	N	922	N	N
16	20241230	100938	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16340	0	3	0.00	768613160	46897	17.58	16340	16520	16170	21200	11440	16340	16389.39	36.44	0	-5	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31877	5.49	0.64	12	0.02	2975.00	25626.00	20500	20241203	-20.29	10400	20231221	57.12	20500	-20.29	20241203	10540	55.03	20240118	20500	-20.29	20241203	10540	55.03	20240118	0.16	N	175330	5000	9849 억	71084965	N	N	922	N	N
17	20241230	090940	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	16340	0	3	0.00	170134350	10446	3.92	16340	16340	16170	21200	11440	16340	16287.03	36.44	0	2624	16580	16460	16310	16190	16040	16385	16115	9849	4860	5000	12410	10	1	195083198	31877	5.49	0.64	12	0.01	2975.00	25626.00	20500	20241203	-20.29	10400	20231221	57.12	20500	-20.29	20241203	10540	55.03	20240118	20500	-20.29	20241203	10540	55.03	20240118	0.16	N	175330	5000	9849 억	71084965	N	N	922	N	N
18	20241227	160935	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16340	-250	5	-1.51	4351106100	266695	61.09	16360	16430	16160	21550	11620	16590	16314.90	36.41	0	56225	16863	16726	16573	16436	16283	16650	16360	9849	4960	5000	12600	10	1	195083198	31877	5.49	0.64	12	0.14	2975.00	25626.00	20500	20241203	-20.29	10400	20231221	57.12	20500	-20.29	20241203	10540	55.03	20240118	20500	-20.29	20241203	10540	55.03	20240118	0.16	N	175330	5000	9849 억	71024077	N	N	922	N	N
19	20241227	150933	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16360	-230	5	-1.39	4140429730	253803	58.13	16360	16430	16160	21550	11620	16590	16313.56	36.41	0	59265	16863	16726	16573	16436	16283	16650	16360	9849	4960	5000	12600	10	1	195083198	31916	5.50	0.64	12	0.13	2975.00	25626.00	20500	20241203	-20.20	10400	20231221	57.31	20500	-20.20	20241203	10540	55.22	20240118	20500	-20.20	20241203	10540	55.22	20240118	0.16	N	175330	5000	9849 억	71024077	N	N	236	N	N
20	20241227	140935	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16360	-230	5	-1.39	3666291630	224812	51.49	16360	16430	16160	21550	11620	16590	16308.26	36.41	0	55191	16863	16726	16573	16436	16283	16650	16360	9849	4960	5000	12600	10	1	195083198	31916	5.50	0.64	12	0.12	2975.00	25626.00	20500	20241203	-20.20	10400	20231221	57.31	20500	-20.20	20241203	10540	55.22	20240118	20500	-20.20	20241203	10540	55.22	20240118	0.16	N	175330	5000	9849 억	71024077	N	N	236	N	N
21	20241227	130934	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16360	-230	5	-1.39	3182122730	195257	44.72	16360	16430	16160	21550	11620	16590	16297.10	36.41	0	47048	16863	16726	16573	16436	16283	16650	16360	9849	4960	5000	12600	10	1	195083198	31916	5.50	0.64	12	0.10	2975.00	25626.00	20500	20241203	-20.20	10400	20231221	57.31	20500	-20.20	20241203	10540	55.22	20240118	20500	-20.20	20241203	10540	55.22	20240118	0.16	N	175330	5000	9849 억	71024077	N	N	236	N	N
22	20241227	120935	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16330	-260	5	-1.57	2726362640	167385	38.34	16360	16430	16160	21550	11620	16590	16287.97	36.41	0	36547	16863	16726	16573	16436	16283	16650	16360	9849	4960	5000	12600	10	1	195083198	31857	5.49	0.64	12	0.09	2975.00	25626.00	20500	20241203	-20.34	10400	20231221	57.02	20500	-20.34	20241203	10540	54.93	20240118	20500	-20.34	20241203	10540	54.93	20240118	0.16	N	175330	5000	9849 억	71024077	N	N	236	N	N
23	20241227	110933	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16300	-290	5	-1.75	2340464090	143700	32.91	16360	16430	16160	21550	11620	16590	16287.15	36.41	0	32362	16863	16726	16573	16436	16283	16650	16360	9849	4960	5000	12600	10	1	195083198	31799	5.48	0.64	12	0.07	2975.00	25626.00	20500	20241203	-20.49	10400	20231221	56.73	20500	-20.49	20241203	10540	54.65	20240118	20500	-20.49	20241203	10540	54.65	20240118	0.16	N	175330	5000	9849 억	71024077	N	N	236	N	N
24	20241227	100932	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16280	-310	5	-1.87	1432084350	87870	20.13	16360	16430	16160	21550	11620	16590	16297.76	36.41	0	8756	16863	16726	16573	16436	16283	16650	16360	9849	4960	5000	12600	10	1	195083198	31760	5.47	0.64	12	0.05	2975.00	25626.00	20500	20241203	-20.59	10400	20231221	56.54	20500	-20.59	20241203	10540	54.46	20240118	20500	-20.59	20241203	10540	54.46	20240118	0.16	N	175330	5000	9849 억	71024077	N	N	236	N	N
25	20241227	090937	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16270	-320	5	-1.93	488313780	29978	6.87	16360	16400	16160	21550	11620	16590	16289.07	36.41	0	-2643	16863	16726	16573	16436	16283	16650	16360	9849	4960	5000	12600	10	1	195083198	31740	5.47	0.63	12	0.02	2975.00	25626.00	20500	20241203	-20.63	10400	20231221	56.44	20500	-20.63	20241203	10540	54.36	20240118	20500	-20.63	20241203	10540	54.36	20240118	0.16	N	175330	5000	9849 억	71024077	N	N	236	N	N
26	20241226	160928	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16590	-90	5	-0.54	4489704860	271297	135.26	16680	16710	16420	21650	11680	16680	16548.81	36.43	0	-44125	16833	16756	16613	16536	16393	16685	16465	9849	4970	5000	12670	10	1	195083198	32364	5.58	0.65	12	0.14	2975.00	25626.00	20500	20241203	-19.07	10400	20231221	59.52	20500	-19.07	20241203	10540	57.40	20240118	20500	-19.07	20241203	10540	57.40	20240118	0.17	N	175330	5000	9849 억	71062014	N	N	236	N	N
27	20241226	150925	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16580	-100	5	-0.60	4125565100	249344	124.31	16680	16710	16420	21650	11680	16680	16545.68	36.43	0	-42437	16833	16756	16613	16536	16393	16685	16465	9849	4970	5000	12670	10	1	195083198	32345	5.57	0.65	12	0.13	2975.00	25626.00	20500	20241203	-19.12	10400	20231221	59.42	20500	-19.12	20241203	10540	57.31	20240118	20500	-19.12	20241203	10540	57.31	20240118	0.17	N	175330	5000	9849 억	71062014	N	N	4339	N	N
28	20241226	140926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16440	-240	5	-1.44	3324317010	200837	100.13	16680	16710	16420	21650	11680	16680	16552.31	36.43	0	-48002	16833	16756	16613	16536	16393	16685	16465	9849	4970	5000	12670	10	1	195083198	32072	5.53	0.64	12	0.10	2975.00	25626.00	20500	20241203	-19.80	10400	20231221	58.08	20500	-19.80	20241203	10540	55.98	20240118	20500	-19.80	20241203	10540	55.98	20240118	0.17	N	175330	5000	9849 억	71062014	N	N	4339	N	N
29	20241226	130926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16620	-60	5	-0.36	2454051650	148015	73.79	16680	16710	16490	21650	11680	16680	16579.75	36.43	0	-39419	16833	16756	16613	16536	16393	16685	16465	9849	4970	5000	12670	10	1	195083198	32423	5.59	0.65	12	0.08	2975.00	25626.00	20500	20241203	-18.93	10400	20231221	59.81	20500	-18.93	20241203	10540	57.69	20240118	20500	-18.93	20241203	10540	57.69	20240118	0.17	N	175330	5000	9849 억	71062014	N	N	4339	N	N
30	20241226	120924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16500	-180	5	-1.08	2056706480	124058	61.85	16680	16710	16490	21650	11680	16680	16578.59	36.43	0	-36145	16833	16756	16613	16536	16393	16685	16465	9849	4970	5000	12670	10	1	195083198	32189	5.55	0.64	12	0.06	2975.00	25626.00	20500	20241203	-19.51	10400	20231221	58.65	20500	-19.51	20241203	10540	56.55	20240118	20500	-19.51	20241203	10540	56.55	20240118	0.17	N	175330	5000	9849 억	71062014	N	N	4339	N	N
31	20241226	110924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16540	-140	5	-0.84	1715378780	103379	51.54	16680	16710	16500	21650	11680	16680	16593.11	36.43	0	-25711	16833	16756	16613	16536	16393	16685	16465	9849	4970	5000	12670	10	1	195083198	32267	5.56	0.65	12	0.05	2975.00	25626.00	20500	20241203	-19.32	10400	20231221	59.04	20500	-19.32	20241203	10540	56.93	20240118	20500	-19.32	20241203	10540	56.93	20240118	0.17	N	175330	5000	9849 억	71062014	N	N	4339	N	N
32	20241226	100926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16540	-140	5	-0.84	1289014220	77577	38.68	16680	16710	16500	21650	11680	16680	16615.93	36.43	0	-11352	16833	16756	16613	16536	16393	16685	16465	9849	4970	5000	12670	10	1	195083198	32267	5.56	0.65	12	0.04	2975.00	25626.00	20500	20241203	-19.32	10400	20231221	59.04	20500	-19.32	20241203	10540	56.93	20240118	20500	-19.32	20241203	10540	56.93	20240118	0.17	N	175330	5000	9849 억	71062014	N	N	4339	N	N
33	20241226	090927	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16600	-80	5	-0.48	255598330	15412	7.68	16680	16680	16520	21650	11680	16680	16584.37	36.43	0	-5732	16833	16756	16613	16536	16393	16685	16465	9849	4970	5000	12670	10	1	195083198	32384	5.58	0.65	12	0.01	2975.00	25626.00	20500	20241203	-19.02	10400	20231221	59.62	20500	-19.02	20241203	10540	57.50	20240118	20500	-19.02	20241203	10540	57.50	20240118	0.17	N	175330	5000	9849 억	71062014	N	N	4339	N	N
34	20241224	160925	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16680	-10	5	-0.06	3320573300	200462	54.58	16690	16690	16470	21650	11690	16690	16564.30	36.42	0	-17635	17023	16856	16623	16456	16223	16940	16540	9849	4960	5000	12680	10	1	195083198	32540	5.61	0.65	12	0.10	2975.00	25626.00	20500	20241203	-18.63	10400	20231221	60.38	20500	-18.63	20241203	10540	58.25	20240118	20500	-18.63	20241203	10540	58.25	20240118	0.17	N	175330	5000	9849 억	71047545	N	N	4339	N	N
35	20241224	150924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16630	-60	5	-0.36	3084621360	186300	50.72	16690	16690	16470	21650	11690	16690	16557.28	36.42	0	-18095	17023	16856	16623	16456	16223	16940	16540	9849	4960	5000	12680	10	1	195083198	32442	5.59	0.65	12	0.10	2975.00	25626.00	20500	20241203	-18.88	10400	20231221	59.90	20500	-18.88	20241203	10540	57.78	20240118	20500	-18.88	20241203	10540	57.78	20240118	0.17	N	175330	5000	9849 억	71047545	N	N	6804	N	N
36	20241224	140923	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16630	-60	5	-0.36	2209511530	133405	36.32	16690	16690	16470	21650	11690	16690	16562.43	36.42	0	1114	17023	16856	16623	16456	16223	16940	16540	9849	4960	5000	12680	10	1	195083198	32442	5.59	0.65	12	0.07	2975.00	25626.00	20500	20241203	-18.88	10400	20231221	59.90	20500	-18.88	20241203	10540	57.78	20240118	20500	-18.88	20241203	10540	57.78	20240118	0.17	N	175330	5000	9849 억	71047545	N	N	6804	N	N
37	20241224	130924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16610	-80	5	-0.48	2019932860	122017	33.22	16690	16690	16470	21650	11690	16690	16554.52	36.42	0	-777	17023	16856	16623	16456	16223	16940	16540	9849	4960	5000	12680	10	1	195083198	32403	5.58	0.65	12	0.06	2975.00	25626.00	20500	20241203	-18.98	10400	20231221	59.71	20500	-18.98	20241203	10540	57.59	20240118	20500	-18.98	20241203	10540	57.59	20240118	0.17	N	175330	5000	9849 억	71047545	N	N	6804	N	N
38	20241224	120924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16570	-120	5	-0.72	1827029750	110411	30.06	16690	16690	16470	21650	11690	16690	16547.53	36.42	0	-612	17023	16856	16623	16456	16223	16940	16540	9849	4960	5000	12680	10	1	195083198	32325	5.57	0.65	12	0.06	2975.00	25626.00	20500	20241203	-19.17	10400	20231221	59.33	20500	-19.17	20241203	10540	57.21	20240118	20500	-19.17	20241203	10540	57.21	20240118	0.17	N	175330	5000	9849 억	71047545	N	N	6804	N	N
39	20241224	110926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16530	-160	5	-0.96	1534002330	92725	25.25	16690	16690	16470	21650	11690	16690	16543.57	36.42	0	-673	17023	16856	16623	16456	16223	16940	16540	9849	4960	5000	12680	10	1	195083198	32247	5.56	0.65	12	0.05	2975.00	25626.00	20500	20241203	-19.37	10400	20231221	58.94	20500	-19.37	20241203	10540	56.83	20240118	20500	-19.37	20241203	10540	56.83	20240118	0.17	N	175330	5000	9849 억	71047545	N	N	6804	N	N
40	20241224	100924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16520	-170	5	-1.02	1040566330	62929	17.13	16690	16690	16470	21650	11690	16690	16535.56	36.42	0	-7943	17023	16856	16623	16456	16223	16940	16540	9849	4960	5000	12680	10	1	195083198	32228	5.55	0.64	12	0.03	2975.00	25626.00	20500	20241203	-19.41	10400	20231221	58.85	20500	-19.41	20241203	10540	56.74	20240118	20500	-19.41	20241203	10540	56.74	20240118	0.17	N	175330	5000	9849 억	71047545	N	N	6804	N	N
41	20241224	090928	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16560	-130	5	-0.78	264918890	15966	4.35	16690	16690	16540	21650	11690	16690	16592.69	36.42	0	-1419	17023	16856	16623	16456	16223	16940	16540	9849	4960	5000	12680	10	1	195083198	32306	5.57	0.65	12	0.01	2975.00	25626.00	20500	20241203	-19.22	10400	20231221	59.23	20500	-19.22	20241203	10540	57.12	20240118	20500	-19.22	20241203	10540	57.12	20240118	0.17	N	175330	5000	9849 억	71047545	N	N	6804	N	N
42	20241223	160917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16690	200	2	1.21	6101545030	367177	80.92	16640	16790	16390	21400	11550	16490	16617.36	36.60	-14964	-39451	16750	16620	16380	16250	16010	16685	16315	9849	4910	5000	12530	10	1	195083198	32559	5.61	0.65	12	0.19	2975.00	25626.00	20500	20241203	-18.59	10400	20231221	60.48	20500	-18.59	20241203	10540	58.35	20240118	20500	-18.59	20241203	10540	58.35	20240118	0.18	N	175330	5000	9849 억	71405153	N	N	6804	N	N
43	20241223	150922	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16600	110	2	0.67	5598481530	337006	74.27	16640	16790	16390	21400	11550	16490	16612.41	36.60	-14964	-44650	16750	16620	16380	16250	16010	16685	16315	9849	4910	5000	12530	10	1	195083198	32384	5.58	0.65	12	0.17	2975.00	25626.00	20500	20241203	-19.02	10400	20231221	59.62	20500	-19.02	20241203	10540	57.50	20240118	20500	-19.02	20241203	10540	57.50	20240118	0.18	N	175330	5000	9849 억	71405153	N	N	986	N	N
44	20241223	140917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16650	160	2	0.97	4047815130	243831	53.74	16640	16790	16390	21400	11550	16490	16600.90	36.60	-14964	-31848	16750	16620	16380	16250	16010	16685	16315	9849	4910	5000	12530	10	1	195083198	32481	5.60	0.65	12	0.12	2975.00	25626.00	20500	20241203	-18.78	10400	20231221	60.10	20500	-18.78	20241203	10540	57.97	20240118	20500	-18.78	20241203	10540	57.97	20240118	0.18	N	175330	5000	9849 억	71405153	N	N	986	N	N
45	20241223	130917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16660	170	2	1.03	3399792240	204918	45.16	16640	16790	16390	21400	11550	16490	16590.99	36.60	-14964	-23196	16750	16620	16380	16250	16010	16685	16315	9849	4910	5000	12530	10	1	195083198	32501	5.60	0.65	12	0.11	2975.00	25626.00	20500	20241203	-18.73	10400	20231221	60.19	20500	-18.73	20241203	10540	58.06	20240118	20500	-18.73	20241203	10540	58.06	20240118	0.18	N	175330	5000	9849 억	71405153	N	N	986	N	N
46	20241223	120918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16710	220	2	1.33	2911877820	175703	38.72	16640	16790	16390	21400	11550	16490	16572.73	36.60	-14964	-14928	16750	16620	16380	16250	16010	16685	16315	9849	4910	5000	12530	10	1	195083198	32598	5.62	0.65	12	0.09	2975.00	25626.00	20500	20241203	-18.49	10400	20231221	60.67	20500	-18.49	20241203	10540	58.54	20240118	20500	-18.49	20241203	10540	58.54	20240118	0.18	N	175330	5000	9849 억	71405153	N	N	986	N	N
47	20241223	110917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16620	130	2	0.79	2243644220	135569	29.88	16640	16790	16390	21400	11550	16490	16549.83	36.60	-14964	-14379	16750	16620	16380	16250	16010	16685	16315	9849	4910	5000	12530	10	1	195083198	32423	5.59	0.65	12	0.07	2975.00	25626.00	20500	20241203	-18.93	10400	20231221	59.81	20500	-18.93	20241203	10540	57.69	20240118	20500	-18.93	20241203	10540	57.69	20240118	0.18	N	175330	5000	9849 억	71405153	N	N	986	N	N
48	20241223	100911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16420	-70	5	-0.42	1625925800	98188	21.64	16640	16790	16390	21400	11550	16490	16559.31	36.60	-14964	-11607	16750	16620	16380	16250	16010	16685	16315	9849	4910	5000	12530	10	1	195083198	32033	5.52	0.64	12	0.05	2975.00	25626.00	20500	20241203	-19.90	10400	20231221	57.88	20500	-19.90	20241203	10540	55.79	20240118	20500	-19.90	20241203	10540	55.79	20240118	0.18	N	175330	5000	9849 억	71405153	N	N	986	N	N
49	20241223	090915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16700	210	2	1.27	492938160	29529	6.51	16640	16790	16550	21400	11550	16490	16693.36	36.60	-14964	5840	16750	16620	16380	16250	16010	16685	16315	9849	4910	5000	12530	10	1	195083198	32579	5.61	0.65	12	0.02	2975.00	25626.00	20500	20241203	-18.54	10400	20231221	60.58	20500	-18.54	20241203	10540	58.44	20240118	20500	-18.54	20241203	10540	58.44	20240118	0.18	N	175330	5000	9849 억	71405153	N	N	986	N	N
50	20241220	160911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16490	-20	5	-0.12	7418194650	453292	150.56	16350	16510	16140	21450	11560	16510	16364.96	36.50	0	-83618	17003	16756	16593	16346	16183	16675	16265	9849	4940	5000	12540	10	1	195083198	32169	5.54	0.64	12	0.23	2975.00	25626.00	20500	20241203	-19.56	10400	20231221	58.56	20500	-19.56	20241203	10540	56.45	20240118	20500	-19.56	20241203	10400	58.56	20231221	0.18	N	175330	5000	9849 억	71196472	N	N	986	N	N
51	20241220	150915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16490	-20	5	-0.12	5379368760	329655	109.49	16350	16510	16140	21450	11560	16510	16318.18	36.50	0	-37777	17003	16756	16593	16346	16183	16675	16265	9849	4940	5000	12540	10	1	195083198	32169	5.54	0.64	12	0.17	2975.00	25626.00	20500	20241203	-19.56	10400	20231221	58.56	20500	-19.56	20241203	10540	56.45	20240118	20500	-19.56	20241203	10400	58.56	20231221	0.18	N	175330	5000	9849 억	71196472	N	N	9	N	N
52	20241220	140913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16490	-20	5	-0.12	4610287790	282968	93.99	16350	16500	16140	21450	11560	16510	16292.61	36.50	0	-18533	17003	16756	16593	16346	16183	16675	16265	9849	4940	5000	12540	10	1	195083198	32169	5.54	0.64	12	0.15	2975.00	25626.00	20500	20241203	-19.56	10400	20231221	58.56	20500	-19.56	20241203	10540	56.45	20240118	20500	-19.56	20241203	10400	58.56	20231221	0.18	N	175330	5000	9849 억	71196472	N	N	9	N	N
53	20241220	130912	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16320	-190	5	-1.15	3579325630	220110	73.11	16350	16370	16140	21450	11560	16510	16261.53	36.50	0	-6395	17003	16756	16593	16346	16183	16675	16265	9849	4940	5000	12540	10	1	195083198	31838	5.49	0.64	12	0.11	2975.00	25626.00	20500	20241203	-20.39	10400	20231221	56.92	20500	-20.39	20241203	10540	54.84	20240118	20500	-20.39	20241203	10400	56.92	20231221	0.18	N	175330	5000	9849 억	71196472	N	N	9	N	N
54	20241220	120911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16320	-190	5	-1.15	2981750830	183548	60.97	16350	16350	16140	21450	11560	16510	16245.07	36.50	0	1374	17003	16756	16593	16346	16183	16675	16265	9849	4940	5000	12540	10	1	195083198	31838	5.49	0.64	12	0.09	2975.00	25626.00	20500	20241203	-20.39	10400	20231221	56.92	20500	-20.39	20241203	10540	54.84	20240118	20500	-20.39	20241203	10400	56.92	20231221	0.18	N	175330	5000	9849 억	71196472	N	N	9	N	N
55	20241220	110911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16270	-240	5	-1.45	2382220770	146806	48.76	16350	16350	16140	21450	11560	16510	16227.00	36.50	0	13683	17003	16756	16593	16346	16183	16675	16265	9849	4940	5000	12540	10	1	195083198	31740	5.47	0.63	12	0.08	2975.00	25626.00	20500	20241203	-20.63	10400	20231221	56.44	20500	-20.63	20241203	10540	54.36	20240118	20500	-20.63	20241203	10400	56.44	20231221	0.18	N	175330	5000	9849 억	71196472	N	N	9	N	N
56	20241220	100912	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16320	-190	5	-1.15	1821726110	112349	37.32	16350	16350	16140	21450	11560	16510	16214.88	36.50	0	10904	17003	16756	16593	16346	16183	16675	16265	9849	4940	5000	12540	10	1	195083198	31838	5.49	0.64	12	0.06	2975.00	25626.00	20500	20241203	-20.39	10400	20231221	56.92	20500	-20.39	20241203	10540	54.84	20240118	20500	-20.39	20241203	10400	56.92	20231221	0.18	N	175330	5000	9849 억	71196472	N	N	9	N	N
57	20241220	090913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16160	-350	5	-2.12	485687250	29963	9.95	16350	16350	16140	21450	11560	16510	16209.57	36.50	0	-7699	17003	16756	16593	16346	16183	16675	16265	9849	4940	5000	12540	10	1	195083198	31525	5.43	0.63	12	0.02	2975.00	25626.00	20500	20241203	-21.17	10400	20231221	55.38	20500	-21.17	20241203	10540	53.32	20240118	20500	-21.17	20241203	10400	55.38	20231221	0.18	N	175330	5000	9849 억	71196472	N	N	9	N	N
58	20241219	160910	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16510	-360	5	-2.13	4995380270	300749	103.85	16600	16840	16430	21900	11810	16870	16609.80	36.61	0	20056	17290	17080	16890	16680	16490	17185	16785	9849	5030	5000	12820	10	1	195083198	32208	5.55	0.64	12	0.15	2975.00	25626.00	20500	20241203	-19.46	10400	20231221	58.75	20500	-19.46	20241203	10540	56.64	20240118	20500	-19.46	20241203	10400	58.75	20231221	0.16	N	175330	5000	9849 억	71418800	N	N	9	N	N
59	20241219	150908	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16460	-410	5	-2.43	4619959180	277992	95.99	16600	16840	16430	21900	11810	16870	16618.67	36.61	0	20772	17290	17080	16890	16680	16490	17185	16785	9849	5030	5000	12820	10	1	195083198	32111	5.53	0.64	12	0.14	2975.00	25626.00	20500	20241203	-19.71	10400	20231221	58.27	20500	-19.71	20241203	10540	56.17	20240118	20500	-19.71	20241203	10400	58.27	20231221	0.16	N	175330	5000	9849 억	71418800	N	N	389	N	N
60	20241219	140910	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16540	-330	5	-1.96	3346823590	200889	69.37	16600	16840	16450	21900	11810	16870	16659.65	36.61	0	13575	17290	17080	16890	16680	16490	17185	16785	9849	5030	5000	12820	10	1	195083198	32267	5.56	0.65	12	0.10	2975.00	25626.00	20500	20241203	-19.32	10400	20231221	59.04	20500	-19.32	20241203	10540	56.93	20240118	20500	-19.32	20241203	10400	59.04	20231221	0.16	N	175330	5000	9849 억	71418800	N	N	389	N	N
61	20241219	130908	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16610	-260	5	-1.54	2677234850	160411	55.39	16600	16840	16450	21900	11810	16870	16689.40	36.61	0	7666	17290	17080	16890	16680	16490	17185	16785	9849	5030	5000	12820	10	1	195083198	32403	5.58	0.65	12	0.08	2975.00	25626.00	20500	20241203	-18.98	10400	20231221	59.71	20500	-18.98	20241203	10540	57.59	20240118	20500	-18.98	20241203	10400	59.71	20231221	0.16	N	175330	5000	9849 억	71418800	N	N	389	N	N
62	20241219	120911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16700	-170	5	-1.01	2135079520	127819	44.14	16600	16840	16450	21900	11810	16870	16703.41	36.61	0	10275	17290	17080	16890	16680	16490	17185	16785	9849	5030	5000	12820	10	1	195083198	32579	5.61	0.65	12	0.07	2975.00	25626.00	20500	20241203	-18.54	10400	20231221	60.58	20500	-18.54	20241203	10540	58.44	20240118	20500	-18.54	20241203	10400	60.58	20231221	0.16	N	175330	5000	9849 억	71418800	N	N	389	N	N
63	20241219	110908	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16780	-90	5	-0.53	1807849370	108247	37.38	16600	16840	16450	21900	11810	16870	16700.52	36.61	0	12930	17290	17080	16890	16680	16490	17185	16785	9849	5030	5000	12820	10	1	195083198	32735	5.64	0.65	12	0.06	2975.00	25626.00	20500	20241203	-18.15	10400	20231221	61.35	20500	-18.15	20241203	10540	59.20	20240118	20500	-18.15	20241203	10400	61.35	20231221	0.16	N	175330	5000	9849 억	71418800	N	N	389	N	N
64	20241219	100900	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16800	-70	5	-0.41	1293662340	77571	26.79	16600	16840	16450	21900	11810	16870	16676.14	36.61	0	4372	17290	17080	16890	16680	16490	17185	16785	9849	5030	5000	12820	10	1	195083198	32774	5.65	0.66	12	0.04	2975.00	25626.00	20500	20241203	-18.05	10400	20231221	61.54	20500	-18.05	20241203	10540	59.39	20240118	20500	-18.05	20241203	10400	61.54	20231221	0.16	N	175330	5000	9849 억	71418800	N	N	389	N	N
65	20241219	090910	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16560	-310	5	-1.84	351070030	21189	7.32	16600	16690	16450	21900	11810	16870	16562.70	36.61	0	-3491	17290	17080	16890	16680	16490	17185	16785	9849	5030	5000	12820	10	1	195083198	32306	5.57	0.65	12	0.01	2975.00	25626.00	20500	20241203	-19.22	10400	20231221	59.23	20500	-19.22	20241203	10540	57.12	20240118	20500	-19.22	20241203	10400	59.23	20231221	0.16	N	175330	5000	9849 억	71418800	N	N	389	N	N
66	20241218	160905	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16870	-40	5	-0.24	4866942620	289072	24.80	16800	17100	16700	21950	11840	16910	16836.37	36.60	0	4552	17956	17432	16976	16452	15996	17205	16225	9849	5040	5000	12850	10	1	195083198	32911	5.67	0.66	12	0.15	2975.00	25626.00	20500	20241203	-17.71	10330	20231211	63.31	20500	-17.71	20241203	10540	60.06	20240118	20500	-17.71	20241203	10400	62.21	20231221	0.17	N	175330	5000	9849 억	71409413	N	N	389	N	N
67	20241218	150909	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16880	-30	5	-0.18	4451364090	264440	22.69	16800	17100	16700	21950	11840	16910	16833.17	36.60	0	4938	17956	17432	16976	16452	15996	17205	16225	9849	5040	5000	12850	10	1	195083198	32930	5.67	0.66	12	0.14	2975.00	25626.00	20500	20241203	-17.66	10330	20231211	63.41	20500	-17.66	20241203	10540	60.15	20240118	20500	-17.66	20241203	10400	62.31	20231221	0.17	N	175330	5000	9849 억	71409413	N	N	9	N	N
68	20241218	140907	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16790	-120	5	-0.71	3804075920	226033	19.39	16800	17100	16700	21950	11840	16910	16829.73	36.60	0	9424	17956	17432	16976	16452	15996	17205	16225	9849	5040	5000	12850	10	1	195083198	32754	5.64	0.66	12	0.12	2975.00	25626.00	20500	20241203	-18.10	10330	20231211	62.54	20500	-18.10	20241203	10540	59.30	20240118	20500	-18.10	20241203	10400	61.44	20231221	0.17	N	175330	5000	9849 억	71409413	N	N	9	N	N
69	20241218	130909	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16800	-110	5	-0.65	3277692910	194727	16.71	16800	17100	16700	21950	11840	16910	16832.24	36.60	0	10059	17956	17432	16976	16452	15996	17205	16225	9849	5040	5000	12850	10	1	195083198	32774	5.65	0.66	12	0.10	2975.00	25626.00	20500	20241203	-18.05	10330	20231211	62.63	20500	-18.05	20241203	10540	59.39	20240118	20500	-18.05	20241203	10400	61.54	20231221	0.17	N	175330	5000	9849 억	71409413	N	N	9	N	N
70	20241218	120900	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16850	-60	5	-0.35	2875827440	170838	14.66	16800	17100	16700	21950	11840	16910	16833.65	36.60	0	9580	17956	17432	16976	16452	15996	17205	16225	9849	5040	5000	12850	10	1	195083198	32872	5.66	0.66	12	0.09	2975.00	25626.00	20500	20241203	-17.80	10330	20231211	63.12	20500	-17.80	20241203	10540	59.87	20240118	20500	-17.80	20241203	10400	62.02	20231221	0.17	N	175330	5000	9849 억	71409413	N	N	9	N	N
71	20241218	110907	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16860	-50	5	-0.30	2500927370	148553	12.75	16800	17100	16700	21950	11840	16910	16835.25	36.60	0	11718	17956	17432	16976	16452	15996	17205	16225	9849	5040	5000	12850	10	1	195083198	32891	5.67	0.66	12	0.08	2975.00	25626.00	20500	20241203	-17.76	10330	20231211	63.21	20500	-17.76	20241203	10540	59.96	20240118	20500	-17.76	20241203	10400	62.12	20231221	0.17	N	175330	5000	9849 억	71409413	N	N	9	N	N
72	20241218	100908	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16860	-50	5	-0.30	1614596180	95869	8.23	16800	17100	16700	21950	11840	16910	16841.68	36.60	0	12751	17956	17432	16976	16452	15996	17205	16225	9849	5040	5000	12850	10	1	195083198	32891	5.67	0.66	12	0.05	2975.00	25626.00	20500	20241203	-17.76	10330	20231211	63.21	20500	-17.76	20241203	10540	59.96	20240118	20500	-17.76	20241203	10400	62.12	20231221	0.17	N	175330	5000	9849 억	71409413	N	N	9	N	N
73	20241218	090911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16950	40	2	0.24	509456420	30080	2.58	16800	17100	16800	21950	11840	16910	16936.73	36.60	0	14101	17956	17432	16976	16452	15996	17205	16225	9849	5040	5000	12850	10	1	195083198	33067	5.70	0.66	12	0.02	2975.00	25626.00	20500	20241203	-17.32	10330	20231211	64.09	20500	-17.32	20241203	10540	60.82	20240118	20500	-17.32	20241203	10400	62.98	20231221	0.17	N	175330	5000	9849 억	71409413	N	N	9	N	N
74	20241217	160903	55	30.00	KOSPI200			N	N	N	Y	40	N	16910	-550	5	-3.15	19619550270	1164988	306.86	17460	17500	16520	22650	12230	17460	16840.98	36.45	0	137966	18380	17920	17640	17180	16900	17780	17040	9849	5190	5000	13260	10	1	195083198	32989	5.68	0.66	12	0.60	2975.00	25626.00	20500	20241203	-17.51	10330	20231208	63.70	20500	-17.51	20241203	10540	60.44	20240118	20500	-17.51	20241203	10400	62.60	20231221	0.17	N	175330	5000	9849 억	71116730	N	N	9	N	N
75	20241217	150907	55	30.00	KOSPI200			N	N	N	Y	40	N	16840	-620	5	-3.55	17966944000	1067148	281.09	17460	17500	16520	22650	12230	17460	16836.41	36.45	0	132844	18380	17920	17640	17180	16900	17780	17040	9849	5190	5000	13260	10	1	195083198	32852	5.66	0.66	12	0.55	2975.00	25626.00	20500	20241203	-17.85	10330	20231208	63.02	20500	-17.85	20241203	10540	59.77	20240118	20500	-17.85	20241203	10400	61.92	20231221	0.17	N	175330	5000	9849 억	71116730	N	N	607	N	N
76	20241217	140858	55	30.00	KOSPI200			N	N	N	Y	40	N	16570	-890	5	-5.10	14875036820	881193	232.11	17460	17500	16520	22650	12230	17460	16880.57	36.45	0	133240	18380	17920	17640	17180	16900	17780	17040	9849	5190	5000	13260	10	1	195083198	32325	5.57	0.65	12	0.45	2975.00	25626.00	20500	20241203	-19.17	10330	20231208	60.41	20500	-19.17	20241203	10540	57.21	20240118	20500	-19.17	20241203	10400	59.33	20231221	0.17	N	175330	5000	9849 억	71116730	N	N	607	N	N
77	20241217	130855	55	30.00	KOSPI200			N	N	N	Y	40	N	16690	-770	5	-4.41	12535669660	740201	194.97	17460	17500	16630	22650	12230	17460	16935.49	36.45	0	130929	18380	17920	17640	17180	16900	17780	17040	9849	5190	5000	13260	10	1	195083198	32559	5.61	0.65	12	0.38	2975.00	25626.00	20500	20241203	-18.59	10330	20231208	61.57	20500	-18.59	20241203	10540	58.35	20240118	20500	-18.59	20241203	10400	60.48	20231221	0.17	N	175330	5000	9849 억	71116730	N	N	607	N	N
78	20241217	120841	55	30.00	KOSPI200			N	N	N	Y	40	N	16720	-740	5	-4.24	10240475320	602651	158.74	17460	17500	16700	22650	12230	17460	16992.38	36.45	0	106596	18380	17920	17640	17180	16900	17780	17040	9849	5190	5000	13260	10	1	195083198	32618	5.62	0.65	12	0.31	2975.00	25626.00	20500	20241203	-18.44	10330	20231208	61.86	20500	-18.44	20241203	10540	58.63	20240118	20500	-18.44	20241203	10400	60.77	20231221	0.17	N	175330	5000	9849 억	71116730	N	N	607	N	N
79	20241217	110844	55	30.00	KOSPI200			N	N	N	Y	40	N	16850	-610	5	-3.49	7666184220	449642	118.44	17460	17500	16750	22650	12230	17460	17049.53	36.45	0	88543	18380	17920	17640	17180	16900	17780	17040	9849	5190	5000	13260	10	1	195083198	32872	5.66	0.66	12	0.23	2975.00	25626.00	20500	20241203	-17.80	10330	20231208	63.12	20500	-17.80	20241203	10540	59.87	20240118	20500	-17.80	20241203	10400	62.02	20231221	0.17	N	175330	5000	9849 억	71116730	N	N	607	N	N
80	20241217	100856	55	30.00	KOSPI200			N	N	N	Y	40	N	16930	-530	5	-3.04	4426888470	257605	67.85	17460	17500	16920	22650	12230	17460	17184.79	36.45	0	42559	18380	17920	17640	17180	16900	17780	17040	9849	5190	5000	13260	10	1	195083198	33028	5.69	0.66	12	0.13	2975.00	25626.00	20500	20241203	-17.41	10330	20231208	63.89	20500	-17.41	20241203	10540	60.63	20240118	20500	-17.41	20241203	10400	62.79	20231221	0.17	N	175330	5000	9849 억	71116730	N	N	607	N	N
81	20241217	090904	55	30.00	KOSPI200			N	N	N	Y	40	N	17270	-190	5	-1.09	676117640	38830	10.23	17460	17500	17260	22650	12230	17460	17412.25	36.45	0	6810	18380	17920	17640	17180	16900	17780	17040	9849	5190	5000	13260	10	1	195083198	33691	5.81	0.67	12	0.02	2975.00	25626.00	20500	20241203	-15.76	10330	20231208	67.18	20500	-15.76	20241203	10540	63.85	20240118	20500	-15.76	20241203	10400	66.06	20231221	0.17	N	175330	5000	9849 억	71116730	N	N	607	N	N
82	20241216	160855	55	30.00	KOSPI200			N	N	N	Y	40	N	17460	-510	5	-2.84	6681665570	378547	56.65	17880	18100	17360	23350	12580	17970	17651.31	36.44	0	19213	18356	18162	17946	17752	17536	18260	17850	9849	5380	5000	13650	10	1	195083198	34062	5.87	0.68	12	0.19	2975.00	25626.00	20500	20241203	-14.83	10280	20231207	69.84	20500	-14.83	20241203	10540	65.65	20240118	20500	-14.83	20241203	10400	67.88	20231221	0.17	N	175330	5000	9849 억	71095538	N	N	607	N	N
83	20241216	150905	55	30.00	KOSPI200			N	N	N	Y	40	N	17470	-500	5	-2.78	5960828550	337266	50.47	17880	18100	17360	23350	12580	17970	17673.97	36.44	0	19138	18356	18162	17946	17752	17536	18260	17850	9849	5380	5000	13650	10	1	195083198	34081	5.87	0.68	12	0.17	2975.00	25626.00	20500	20241203	-14.78	10280	20231207	69.94	20500	-14.78	20241203	10540	65.75	20240118	20500	-14.78	20241203	10400	67.98	20231221	0.17	N	175330	5000	9849 억	71095538	N	N	1180	N	N
84	20241216	140903	55	30.00	KOSPI200			N	N	N	Y	40	N	17400	-570	5	-3.17	5033345100	284045	42.51	17880	18100	17390	23350	12580	17970	17720.24	36.44	0	13010	18356	18162	17946	17752	17536	18260	17850	9849	5380	5000	13650	10	1	195083198	33944	5.85	0.68	12	0.15	2975.00	25626.00	20500	20241203	-15.12	10280	20231207	69.26	20500	-15.12	20241203	10540	65.09	20240118	20500	-15.12	20241203	10400	67.31	20231221	0.17	N	175330	5000	9849 억	71095538	N	N	1180	N	N
85	20241216	130905	55	30.00	KOSPI200			N	N	N	Y	40	N	17580	-390	5	-2.17	4053630540	228109	34.14	17880	18100	17540	23350	12580	17970	17770.59	36.44	0	8978	18356	18162	17946	17752	17536	18260	17850	9849	5380	5000	13650	10	1	195083198	34296	5.91	0.69	12	0.12	2975.00	25626.00	20500	20241203	-14.24	10280	20231207	71.01	20500	-14.24	20241203	10540	66.79	20240118	20500	-14.24	20241203	10400	69.04	20231221	0.17	N	175330	5000	9849 억	71095538	N	N	1180	N	N
86	20241216	120904	55	30.00	KOSPI200			N	N	N	Y	40	N	17660	-310	5	-1.73	3132046810	175759	26.30	17880	18100	17630	23350	12580	17970	17820.12	36.44	0	5470	18356	18162	17946	17752	17536	18260	17850	9849	5380	5000	13650	10	1	195083198	34452	5.94	0.69	12	0.09	2975.00	25626.00	20500	20241203	-13.85	10280	20231207	71.79	20500	-13.85	20241203	10540	67.55	20240118	20500	-13.85	20241203	10400	69.81	20231221	0.17	N	175330	5000	9849 억	71095538	N	N	1180	N	N
87	20241216	110903	55	30.00	KOSPI200			N	N	N	Y	40	N	17670	-300	5	-1.67	2552417460	142957	21.39	17880	18100	17630	23350	12580	17970	17854.44	36.44	0	6281	18356	18162	17946	17752	17536	18260	17850	9849	5380	5000	13650	10	1	195083198	34471	5.94	0.69	12	0.07	2975.00	25626.00	20500	20241203	-13.80	10280	20231207	71.89	20500	-13.80	20241203	10540	67.65	20240118	20500	-13.80	20241203	10400	69.90	20231221	0.17	N	175330	5000	9849 억	71095538	N	N	1180	N	N
88	20241216	100904	55	30.00	KOSPI200			N	N	N	Y	40	N	17880	-90	5	-0.50	1461964400	81534	12.20	17880	18100	17820	23350	12580	17970	17930.73	36.44	0	1903	18356	18162	17946	17752	17536	18260	17850	9849	5380	5000	13650	10	1	195083198	34881	6.01	0.70	12	0.04	2975.00	25626.00	20500	20241203	-12.78	10280	20231207	73.93	20500	-12.78	20241203	10540	69.64	20240118	20500	-12.78	20241203	10400	71.92	20231221	0.17	N	175330	5000	9849 억	71095538	N	N	1180	N	N
89	20241216	090904	55	30.00	KOSPI200			N	N	N	Y	40	N	17860	-110	5	-0.61	274812240	15350	2.30	17880	18100	17820	23350	12580	17970	17903.08	36.44	0	-5255	18356	18162	17946	17752	17536	18260	17850	9849	5380	5000	13650	10	1	195083198	34842	6.00	0.70	12	0.01	2975.00	25626.00	20500	20241203	-12.88	10280	20231207	73.74	20500	-12.88	20241203	10540	69.45	20240118	20500	-12.88	20241203	10400	71.73	20231221	0.17	N	175330	5000	9849 억	71095538	N	N	1180	N	N
90	20241213	160857	55	30.00	KOSPI200			N	N	N	Y	40	N	17970	-80	5	-0.44	11940201620	667628	101.02	17900	18140	17730	23450	12640	18050	17884.32	36.38	0	-28993	18516	18282	18116	17882	17716	18200	17800	9849	5400	5000	13710	10	1	195083198	35056	6.04	0.70	12	0.34	2975.00	25626.00	20500	20241203	-12.34	10220	20231206	75.83	20500	-12.34	20241203	10540	70.49	20240118	20500	-12.34	20241203	10400	72.79	20231221	0.16	N	175330	5000	9849 억	70973376	N	N	970	N	N
91	20241213	150902	55	30.00	KOSPI200			N	N	N	Y	40	N	17880	-170	5	-0.94	10843655610	606490	91.77	17900	18140	17730	23450	12640	18050	17879.36	36.38	0	-36315	18516	18282	18116	17882	17716	18200	17800	9849	5400	5000	13710	10	1	195083198	34881	6.01	0.70	12	0.31	2975.00	25626.00	20500	20241203	-12.78	10220	20231206	74.95	20500	-12.78	20241203	10540	69.64	20240118	20500	-12.78	20241203	10400	71.92	20231221	0.16	N	175330	5000	9849 억	70973376	N	N	1646	N	N
92	20241213	140902	55	30.00	KOSPI200			N	N	N	Y	40	N	17940	-110	5	-0.61	8669670050	485170	73.41	17900	18140	17730	23450	12640	18050	17869.34	36.38	0	-35662	18516	18282	18116	17882	17716	18200	17800	9849	5400	5000	13710	10	1	195083198	34998	6.03	0.70	12	0.25	2975.00	25626.00	20500	20241203	-12.49	10220	20231206	75.54	20500	-12.49	20241203	10540	70.21	20240118	20500	-12.49	20241203	10400	72.50	20231221	0.16	N	175330	5000	9849 억	70973376	N	N	1646	N	N
93	20241213	130902	55	30.00	KOSPI200			N	N	N	Y	40	N	17980	-70	5	-0.39	7260913610	406595	61.52	17900	18140	17730	23450	12640	18050	17857.85	36.38	0	-19230	18516	18282	18116	17882	17716	18200	17800	9849	5400	5000	13710	10	1	195083198	35076	6.04	0.70	12	0.21	2975.00	25626.00	20500	20241203	-12.29	10220	20231206	75.93	20500	-12.29	20241203	10540	70.59	20240118	20500	-12.29	20241203	10400	72.88	20231221	0.16	N	175330	5000	9849 억	70973376	N	N	1646	N	N
94	20241213	120903	55	30.00	KOSPI200			N	N	N	Y	40	N	17810	-240	5	-1.33	5871497870	329264	49.82	17900	18140	17730	23450	12640	18050	17832.19	36.38	0	-5285	18516	18282	18116	17882	17716	18200	17800	9849	5400	5000	13710	10	1	195083198	34744	5.99	0.69	12	0.17	2975.00	25626.00	20500	20241203	-13.12	10220	20231206	74.27	20500	-13.12	20241203	10540	68.98	20240118	20500	-13.12	20241203	10400	71.25	20231221	0.16	N	175330	5000	9849 억	70973376	N	N	1646	N	N
95	20241213	110900	55	30.00	KOSPI200			N	N	N	Y	40	N	17750	-300	5	-1.66	4816251800	269898	40.84	17900	18140	17730	23450	12640	18050	17844.71	36.38	0	1406	18516	18282	18116	17882	17716	18200	17800	9849	5400	5000	13710	10	1	195083198	34627	5.97	0.69	12	0.14	2975.00	25626.00	20500	20241203	-13.41	10220	20231206	73.68	20500	-13.41	20241203	10540	68.41	20240118	20500	-13.41	20241203	10400	70.67	20231221	0.16	N	175330	5000	9849 억	70973376	N	N	1646	N	N
96	20241213	100852	55	30.00	KOSPI200			N	N	N	Y	40	N	17900	-150	5	-0.83	2269164720	126720	19.17	17900	18140	17750	23450	12640	18050	17906.92	36.38	0	-8268	18516	18282	18116	17882	17716	18200	17800	9849	5400	5000	13710	10	1	195083198	34920	6.02	0.70	12	0.06	2975.00	25626.00	20500	20241203	-12.68	10220	20231206	75.15	20500	-12.68	20241203	10540	69.83	20240118	20500	-12.68	20241203	10400	72.12	20231221	0.16	N	175330	5000	9849 억	70973376	N	N	1646	N	N
97	20241213	090903	55	30.00	KOSPI200			N	N	N	Y	40	N	17860	-190	5	-1.05	663011220	36938	5.59	17900	18140	17830	23450	12640	18050	17949.30	36.38	0	-251	18516	18282	18116	17882	17716	18200	17800	9849	5400	5000	13710	10	1	195083198	34842	6.00	0.70	12	0.02	2975.00	25626.00	20500	20241203	-12.88	10220	20231206	74.76	20500	-12.88	20241203	10540	69.45	20240118	20500	-12.88	20241203	10400	71.73	20231221	0.16	N	175330	5000	9849 억	70973376	N	N	1646	N	N
98	20241212	160903	55	30.00	KOSPI200			N	N	N	Y	40	N	18050	-80	5	-0.44	11929716880	660673	248.75	18200	18350	17950	23550	12700	18130	18056.92	36.46	0	-65791	18803	18466	18103	17766	17403	18635	17935	9849	5420	5000	13770	10	1	195083198	35213	6.07	0.70	12	0.34	2975.00	25626.00	20500	20241203	-11.95	10200	20231205	76.96	20500	-11.95	20241203	10540	71.25	20240118	20500	-11.95	20241203	10400	73.56	20231221	0.15	N	175330	5000	9849 억	71133692	N	N	1646	N	N
99	20241212	150856	55	30.00	KOSPI200			N	N	N	Y	40	N	18050	-80	5	-0.44	6326359690	350274	131.88	18200	18350	17950	23550	12700	18130	18061.17	36.46	0	-90932	18803	18466	18103	17766	17403	18635	17935	9849	5420	5000	13770	10	1	195083198	35213	6.07	0.70	12	0.18	2975.00	25626.00	20500	20241203	-11.95	10200	20231205	76.96	20500	-11.95	20241203	10540	71.25	20240118	20500	-11.95	20241203	10400	73.56	20231221	0.15	N	175330	5000	9849 억	71133692	N	N	38	N	N
100	20241212	140855	55	30.00	KOSPI200			N	N	N	Y	40	N	17990	-140	5	-0.77	5136349830	284242	107.02	18200	18350	17950	23550	12700	18130	18070.34	36.46	0	-76637	18803	18466	18103	17766	17403	18635	17935	9849	5420	5000	13770	10	1	195083198	35095	6.05	0.70	12	0.15	2975.00	25626.00	20500	20241203	-12.24	10200	20231205	76.37	20500	-12.24	20241203	10540	70.68	20240118	20500	-12.24	20241203	10400	72.98	20231221	0.15	N	175330	5000	9849 억	71133692	N	N	38	N	N
101	20241212	130843	55	30.00	KOSPI200			N	N	N	Y	40	N	18050	-80	5	-0.44	4181709390	231245	87.06	18200	18350	17950	23550	12700	18130	18083.46	36.46	0	-47528	18803	18466	18103	17766	17403	18635	17935	9849	5420	5000	13770	10	1	195083198	35213	6.07	0.70	12	0.12	2975.00	25626.00	20500	20241203	-11.95	10200	20231205	76.96	20500	-11.95	20241203	10540	71.25	20240118	20500	-11.95	20241203	10400	73.56	20231221	0.15	N	175330	5000	9849 억	71133692	N	N	38	N	N
102	20241212	120839	55	30.00	KOSPI200			N	N	N	Y	40	N	18100	-30	5	-0.17	3674673060	203192	76.50	18200	18350	17950	23550	12700	18130	18084.73	36.46	0	-38620	18803	18466	18103	17766	17403	18635	17935	9849	5420	5000	13770	10	1	195083198	35310	6.08	0.71	12	0.10	2975.00	25626.00	20500	20241203	-11.71	10200	20231205	77.45	20500	-11.71	20241203	10540	71.73	20240118	20500	-11.71	20241203	10400	74.04	20231221	0.15	N	175330	5000	9849 억	71133692	N	N	38	N	N
103	20241212	110850	55	30.00	KOSPI200			N	N	N	Y	40	N	18130	0	3	0.00	3154970450	174542	65.72	18200	18350	17950	23550	12700	18130	18075.71	36.46	0	-33350	18803	18466	18103	17766	17403	18635	17935	9849	5420	5000	13770	10	1	195083198	35369	6.09	0.71	12	0.09	2975.00	25626.00	20500	20241203	-11.56	10200	20231205	77.75	20500	-11.56	20241203	10540	72.01	20240118	20500	-11.56	20241203	10400	74.33	20231221	0.15	N	175330	5000	9849 억	71133692	N	N	38	N	N
104	20241212	100848	55	30.00	KOSPI200			N	N	N	Y	40	N	17970	-160	5	-0.88	1877996950	103727	39.05	18200	18350	17960	23550	12700	18130	18105.19	36.46	0	-27407	18803	18466	18103	17766	17403	18635	17935	9849	5420	5000	13770	10	1	195083198	35056	6.04	0.70	12	0.05	2975.00	25626.00	20500	20241203	-12.34	10200	20231205	76.18	20500	-12.34	20241203	10540	70.49	20240118	20500	-12.34	20241203	10400	72.79	20231221	0.15	N	175330	5000	9849 억	71133692	N	N	38	N	N
105	20241212	090856	55	30.00	KOSPI200			N	N	N	Y	40	N	18190	60	2	0.33	368097480	20274	7.63	18200	18270	17970	23550	12700	18130	18156.13	36.46	0	-8828	18803	18466	18103	17766	17403	18635	17935	9849	5420	5000	13770	10	1	195083198	35486	6.11	0.71	12	0.01	2975.00	25626.00	20500	20241203	-11.27	10200	20231205	78.33	20500	-11.27	20241203	10540	72.58	20240118	20500	-11.27	20241203	10400	74.90	20231221	0.15	N	175330	5000	9849 억	71133692	N	N	38	N	N
106	20241211	160849	55	30.00	KOSPI200			N	N	N	Y	40	N	18130	240	2	1.34	4815553930	265594	60.32	17800	18440	17740	23250	12530	17890	18131.26	36.45	0	-33194	18270	18080	17890	17700	17510	17985	17605	9849	5360	5000	13590	10	1	195083198	35369	6.09	0.71	12	0.14	2975.00	25626.00	20500	20241203	-11.56	10200	20231205	77.75	20500	-11.56	20241203	10540	72.01	20240118	20500	-11.56	20241203	10330	75.51	20231211	0.16	N	175330	5000	9849 억	71112634	N	N	38	N	N
107	20241211	150827	55	30.00	KOSPI200			N	N	N	Y	40	N	18120	230	2	1.29	4237406970	233702	53.08	17800	18440	17740	23250	12530	17890	18131.67	36.45	0	-28779	18270	18080	17890	17700	17510	17985	17605	9849	5360	5000	13590	10	1	195083198	35349	6.09	0.71	12	0.12	2975.00	25626.00	20500	20241203	-11.61	10200	20231205	77.65	20500	-11.61	20241203	10540	71.92	20240118	20500	-11.61	20241203	10330	75.41	20231211	0.16	N	175330	5000	9849 억	71112634	N	N	3	N	N
108	20241211	140855	55	30.00	KOSPI200			N	N	N	Y	40	N	18090	200	2	1.12	3467212530	191134	43.41	17800	18440	17740	23250	12530	17890	18140.22	36.45	0	-12873	18270	18080	17890	17700	17510	17985	17605	9849	5360	5000	13590	10	1	195083198	35291	6.08	0.71	12	0.10	2975.00	25626.00	20500	20241203	-11.76	10200	20231205	77.35	20500	-11.76	20241203	10540	71.63	20240118	20500	-11.76	20241203	10330	75.12	20231211	0.16	N	175330	5000	9849 억	71112634	N	N	3	N	N
109	20241211	130858	55	30.00	KOSPI200			N	N	N	Y	40	N	18130	240	2	1.34	2723367340	149949	34.06	17800	18440	17740	23250	12530	17890	18161.96	36.45	0	-10922	18270	18080	17890	17700	17510	17985	17605	9849	5360	5000	13590	10	1	195083198	35369	6.09	0.71	12	0.08	2975.00	25626.00	20500	20241203	-11.56	10200	20231205	77.75	20500	-11.56	20241203	10540	72.01	20240118	20500	-11.56	20241203	10330	75.51	20231211	0.16	N	175330	5000	9849 억	71112634	N	N	3	N	N
110	20241211	120859	55	30.00	KOSPI200			N	N	N	Y	40	N	18110	220	2	1.23	2336700060	128610	29.21	17800	18440	17740	23250	12530	17890	18168.88	36.45	0	-8706	18270	18080	17890	17700	17510	17985	17605	9849	5360	5000	13590	10	1	195083198	35330	6.09	0.71	12	0.07	2975.00	25626.00	20500	20241203	-11.66	10200	20231205	77.55	20500	-11.66	20241203	10540	71.82	20240118	20500	-11.66	20241203	10330	75.31	20231211	0.16	N	175330	5000	9849 억	71112634	N	N	3	N	N
111	20241211	110854	55	30.00	KOSPI200			N	N	N	Y	40	N	18140	250	2	1.40	2007888270	110446	25.08	17800	18440	17740	23250	12530	17890	18179.82	36.45	0	-3174	18270	18080	17890	17700	17510	17985	17605	9849	5360	5000	13590	10	1	195083198	35388	6.10	0.71	12	0.06	2975.00	25626.00	20500	20241203	-11.51	10200	20231205	77.84	20500	-11.51	20241203	10540	72.11	20240118	20500	-11.51	20241203	10330	75.61	20231211	0.16	N	175330	5000	9849 억	71112634	N	N	3	N	N
112	20241211	100856	55	30.00	KOSPI200			N	N	N	Y	40	N	18440	550	2	3.07	1311987490	72285	16.42	17800	18440	17740	23250	12530	17890	18150.20	36.45	0	62	18270	18080	17890	17700	17510	17985	17605	9849	5360	5000	13590	10	1	195083198	35973	6.20	0.72	12	0.04	2975.00	25626.00	20500	20241203	-10.05	10200	20231205	80.78	20500	-10.05	20241203	10540	74.95	20240118	20500	-10.05	20241203	10330	78.51	20231211	0.16	N	175330	5000	9849 억	71112634	N	N	3	N	N
113	20241211	090901	55	30.00	KOSPI200			N	N	N	Y	40	N	17760	-130	5	-0.73	113553260	6376	1.45	17800	17890	17740	23250	12530	17890	17809.48	36.45	0	-443	18270	18080	17890	17700	17510	17985	17605	9849	5360	5000	13590	10	1	195083198	34647	5.97	0.69	12	0.00	2975.00	25626.00	20500	20241203	-13.37	10200	20231205	74.12	20500	-13.37	20241203	10540	68.50	20240118	20500	-13.37	20241203	10330	71.93	20231211	0.16	N	175330	5000	9849 억	71112634	N	N	3	N	N
114	20241210	160850	55	30.00	KOSPI200			N	N	N	Y	40	N	17890	-10	5	-0.06	7853665440	440133	81.13	18080	18080	17700	23250	12530	17900	17843.85	36.47	0	859	18500	18200	17900	17600	17300	18050	17450	9849	5350	5000	13600	10	1	195083198	34900	6.01	0.70	12	0.23	2975.00	25626.00	20500	20241203	-12.73	10200	20231205	75.39	20500	-12.73	20241203	10540	69.73	20240118	20500	-12.73	20241203	10330	73.18	20231211	0.16	N	175330	5000	9849 억	71148710	N	N	3	N	N
115	20241210	150850	55	30.00	KOSPI200			N	N	N	Y	40	N	17900	0	3	0.00	7479752500	419238	77.28	18080	18080	17700	23250	12530	17900	17841.30	36.47	0	-1413	18500	18200	17900	17600	17300	18050	17450	9849	5350	5000	13600	10	1	195083198	34920	6.02	0.70	12	0.21	2975.00	25626.00	20500	20241203	-12.68	10200	20231205	75.49	20500	-12.68	20241203	10540	69.83	20240118	20500	-12.68	20241203	10330	73.28	20231211	0.16	N	175330	5000	9849 억	71148710	N	N	1771	N	N
116	20241210	140850	55	30.00	KOSPI200			N	N	N	Y	40	N	17880	-20	5	-0.11	6435395770	360864	66.52	18080	18080	17700	23250	12530	17900	17833.30	36.47	0	-3603	18500	18200	17900	17600	17300	18050	17450	9849	5350	5000	13600	10	1	195083198	34881	6.01	0.70	12	0.18	2975.00	25626.00	20500	20241203	-12.78	10200	20231205	75.29	20500	-12.78	20241203	10540	69.64	20240118	20500	-12.78	20241203	10330	73.09	20231211	0.16	N	175330	5000	9849 억	71148710	N	N	1771	N	N
117	20241210	130850	55	30.00	KOSPI200			N	N	N	Y	40	N	17800	-100	5	-0.56	5481482020	307396	56.66	18080	18080	17700	23250	12530	17900	17831.99	36.47	0	-14282	18500	18200	17900	17600	17300	18050	17450	9849	5350	5000	13600	10	1	195083198	34725	5.98	0.69	12	0.16	2975.00	25626.00	20500	20241203	-13.17	10200	20231205	74.51	20500	-13.17	20241203	10540	68.88	20240118	20500	-13.17	20241203	10330	72.31	20231211	0.16	N	175330	5000	9849 억	71148710	N	N	1771	N	N
118	20241210	120850	55	30.00	KOSPI200			N	N	N	Y	40	N	17790	-110	5	-0.61	4563938730	255867	47.16	18080	18080	17700	23250	12530	17900	17837.15	36.47	0	-31862	18500	18200	17900	17600	17300	18050	17450	9849	5350	5000	13600	10	1	195083198	34705	5.98	0.69	12	0.13	2975.00	25626.00	20500	20241203	-13.22	10200	20231205	74.41	20500	-13.22	20241203	10540	68.79	20240118	20500	-13.22	20241203	10330	72.22	20231211	0.16	N	175330	5000	9849 억	71148710	N	N	1771	N	N
119	20241210	110849	55	30.00	KOSPI200			N	N	N	Y	40	N	17760	-140	5	-0.78	3450641600	193176	35.61	18080	18080	17740	23250	12530	17900	17862.68	36.47	0	-37387	18500	18200	17900	17600	17300	18050	17450	9849	5350	5000	13600	10	1	195083198	34647	5.97	0.69	12	0.10	2975.00	25626.00	20500	20241203	-13.37	10200	20231205	74.12	20500	-13.37	20241203	10540	68.50	20240118	20500	-13.37	20241203	10330	71.93	20231211	0.16	N	175330	5000	9849 억	71148710	N	N	1771	N	N
120	20241210	100850	55	30.00	KOSPI200			N	N	N	Y	40	N	17860	-40	5	-0.22	2027445350	113276	20.88	18080	18080	17810	23250	12530	17900	17898.28	36.47	0	-29600	18500	18200	17900	17600	17300	18050	17450	9849	5350	5000	13600	10	1	195083198	34842	6.00	0.70	12	0.06	2975.00	25626.00	20500	20241203	-12.88	10200	20231205	75.10	20500	-12.88	20241203	10540	69.45	20240118	20500	-12.88	20241203	10330	72.89	20231211	0.16	N	175330	5000	9849 억	71148710	N	N	1771	N	N
121	20241210	090855	55	30.00	KOSPI200			N	N	N	Y	40	N	17860	-40	5	-0.22	351563020	19548	3.60	18080	18080	17860	23250	12530	17900	17984.60	36.47	0	-5585	18500	18200	17900	17600	17300	18050	17450	9849	5350	5000	13600	10	1	195083198	34842	6.00	0.70	12	0.01	2975.00	25626.00	20500	20241203	-12.88	10200	20231205	75.10	20500	-12.88	20241203	10540	69.45	20240118	20500	-12.88	20241203	10330	72.89	20231211	0.16	N	175330	5000	9849 억	71148710	N	N	1771	N	N
122	20241209	160847	55	30.00	KOSPI200			N	N	N	Y	40	N	17900	-400	5	-2.19	9693382070	542383	63.04	18200	18200	17600	23750	12810	18300	17871.83	36.56	0	-30206	18866	18582	18066	17782	17266	18725	17925	9849	5450	5000	13900	10	1	195083198	34920	6.02	0.70	12	0.28	2975.00	25626.00	20500	20241203	-12.68	10200	20231205	75.49	20500	-12.68	20241203	10540	69.83	20240118	20500	-12.68	20241203	10330	73.28	20231211	0.15	N	175330	5000	9849 억	71329202	N	N	1771	N	N
123	20241209	150847	55	30.00	KOSPI200			N	N	N	Y	40	N	17900	-400	5	-2.19	8931461250	499838	58.10	18200	18200	17600	23750	12810	18300	17868.71	36.56	0	-31125	18866	18582	18066	17782	17266	18725	17925	9849	5450	5000	13900	10	1	195083198	34920	6.02	0.70	12	0.26	2975.00	25626.00	20500	20241203	-12.68	10200	20231205	75.49	20500	-12.68	20241203	10540	69.83	20240118	20500	-12.68	20241203	10330	73.28	20231211	0.15	N	175330	5000	9849 억	71329202	N	N	3521	N	N
124	20241209	140849	55	30.00	KOSPI200			N	N	N	Y	40	N	17870	-430	5	-2.35	7368085560	412517	47.95	18200	18200	17600	23750	12810	18300	17861.29	36.56	0	-31653	18866	18582	18066	17782	17266	18725	17925	9849	5450	5000	13900	10	1	195083198	34861	6.01	0.70	12	0.21	2975.00	25626.00	20500	20241203	-12.83	10200	20231205	75.20	20500	-12.83	20241203	10540	69.54	20240118	20500	-12.83	20241203	10330	72.99	20231211	0.15	N	175330	5000	9849 억	71329202	N	N	3521	N	N
125	20241209	130851	55	30.00	KOSPI200			N	N	N	Y	40	N	17860	-440	5	-2.40	6301262110	352868	41.02	18200	18200	17600	23750	12810	18300	17857.28	36.56	0	-28576	18866	18582	18066	17782	17266	18725	17925	9849	5450	5000	13900	10	1	195083198	34842	6.00	0.70	12	0.18	2975.00	25626.00	20500	20241203	-12.88	10200	20231205	75.10	20500	-12.88	20241203	10540	69.45	20240118	20500	-12.88	20241203	10330	72.89	20231211	0.15	N	175330	5000	9849 억	71329202	N	N	3521	N	N
126	20241209	120847	55	30.00	KOSPI200			N	N	N	Y	40	N	17790	-510	5	-2.79	5022028190	281278	32.69	18200	18200	17600	23750	12810	18300	17854.32	36.56	0	-19094	18866	18582	18066	17782	17266	18725	17925	9849	5450	5000	13900	10	1	195083198	34705	5.98	0.69	12	0.14	2975.00	25626.00	20500	20241203	-13.22	10200	20231205	74.41	20500	-13.22	20241203	10540	68.79	20240118	20500	-13.22	20241203	10330	72.22	20231211	0.15	N	175330	5000	9849 억	71329202	N	N	3521	N	N
127	20241209	110849	55	30.00	KOSPI200			N	N	N	Y	40	N	17790	-510	5	-2.79	3969268660	222176	25.82	18200	18200	17600	23750	12810	18300	17865.42	36.56	0	-16874	18866	18582	18066	17782	17266	18725	17925	9849	5450	5000	13900	10	1	195083198	34705	5.98	0.69	12	0.11	2975.00	25626.00	20500	20241203	-13.22	10200	20231205	74.41	20500	-13.22	20241203	10540	68.79	20240118	20500	-13.22	20241203	10330	72.22	20231211	0.15	N	175330	5000	9849 억	71329202	N	N	3521	N	N
128	20241209	100846	55	30.00	KOSPI200			N	N	N	Y	40	N	17830	-470	5	-2.57	2740191860	153144	17.80	18200	18200	17600	23750	12810	18300	17892.91	36.56	0	-6164	18866	18582	18066	17782	17266	18725	17925	9849	5450	5000	13900	10	1	195083198	34783	5.99	0.70	12	0.08	2975.00	25626.00	20500	20241203	-13.02	10200	20231205	74.80	20500	-13.02	20241203	10540	69.17	20240118	20500	-13.02	20241203	10330	72.60	20231211	0.15	N	175330	5000	9849 억	71329202	N	N	3521	N	N
129	20241209	090842	55	30.00	KOSPI200			N	N	N	Y	40	N	18040	-260	5	-1.42	680054900	37746	4.39	18200	18200	17850	23750	12810	18300	18016.61	36.56	0	1659	18866	18582	18066	17782	17266	18725	17925	9849	5450	5000	13900	10	1	195083198	35193	6.06	0.70	12	0.02	2975.00	25626.00	20500	20241203	-12.00	10200	20231205	76.86	20500	-12.00	20241203	10540	71.16	20240118	20500	-12.00	20241203	10330	74.64	20231211	0.15	N	175330	5000	9849 억	71329202	N	N	3521	N	N
130	20241206	160840	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18300	30	2	0.16	15524973670	859949	127.87	18100	18350	17550	23750	12790	18270	18053.32	36.74	0	-115573	19336	18802	18286	17752	17236	19070	18020	9849	5480	5000	13880	10	1	195083198	35700	6.15	0.71	12	0.44	2975.00	25626.00	20500	20241203	-10.73	10200	20231205	79.41	20500	-10.73	20241203	10540	73.62	20240118	20500	-10.73	20241203	10220	79.06	20231206	0.15	N	175330	5000	9849 억	71665023	N	N	3521	N	N
131	20241206	150844	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18320	50	2	0.27	14558152960	807107	120.01	18100	18350	17550	23750	12790	18270	18037.45	36.74	0	-125825	19336	18802	18286	17752	17236	19070	18020	9849	5480	5000	13880	10	1	195083198	35739	6.16	0.71	12	0.41	2975.00	25626.00	20500	20241203	-10.63	10200	20231205	79.61	20500	-10.63	20241203	10540	73.81	20240118	20500	-10.63	20241203	10220	79.26	20231206	0.15	N	175330	5000	9849 억	71665023	N	N	5148	N	N
132	20241206	140842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18060	-210	5	-1.15	12247387360	680153	101.14	18100	18350	17550	23750	12790	18270	18006.81	36.74	0	-105286	19336	18802	18286	17752	17236	19070	18020	9849	5480	5000	13880	10	1	195083198	35232	6.07	0.70	12	0.35	2975.00	25626.00	20500	20241203	-11.90	10200	20231205	77.06	20500	-11.90	20241203	10540	71.35	20240118	20500	-11.90	20241203	10220	76.71	20231206	0.15	N	175330	5000	9849 억	71665023	N	N	5148	N	N
133	20241206	130842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17950	-320	5	-1.75	10278011620	570700	84.86	18100	18350	17550	23750	12790	18270	18009.48	36.74	0	-73899	19336	18802	18286	17752	17236	19070	18020	9849	5480	5000	13880	10	1	195083198	35017	6.03	0.70	12	0.29	2975.00	25626.00	20500	20241203	-12.44	10200	20231205	75.98	20500	-12.44	20241203	10540	70.30	20240118	20500	-12.44	20241203	10220	75.64	20231206	0.15	N	175330	5000	9849 억	71665023	N	N	5148	N	N
134	20241206	120838	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18000	-270	5	-1.48	8869835100	492333	73.21	18100	18350	17550	23750	12790	18270	18015.93	36.74	0	-52361	19336	18802	18286	17752	17236	19070	18020	9849	5480	5000	13880	10	1	195083198	35115	6.05	0.70	12	0.25	2975.00	25626.00	20500	20241203	-12.20	10200	20231205	76.47	20500	-12.20	20241203	10540	70.78	20240118	20500	-12.20	20241203	10220	76.13	20231206	0.15	N	175330	5000	9849 억	71665023	N	N	5148	N	N
135	20241206	110834	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17940	-330	5	-1.81	7329643320	406944	60.51	18100	18350	17550	23750	12790	18270	18011.43	36.74	0	-40336	19336	18802	18286	17752	17236	19070	18020	9849	5480	5000	13880	10	1	195083198	34998	6.03	0.70	12	0.21	2975.00	25626.00	20500	20241203	-12.49	10200	20231205	75.88	20500	-12.49	20241203	10540	70.21	20240118	20500	-12.49	20241203	10220	75.54	20231206	0.15	N	175330	5000	9849 억	71665023	N	N	5148	N	N
136	20241206	100835	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18080	-190	5	-1.04	4006463430	221682	32.96	18100	18350	17550	23750	12790	18270	18073.02	36.74	0	-22337	19336	18802	18286	17752	17236	19070	18020	9849	5480	5000	13880	10	1	195083198	35271	6.08	0.71	12	0.11	2975.00	25626.00	20500	20241203	-11.80	10200	20231205	77.25	20500	-11.80	20241203	10540	71.54	20240118	20500	-11.80	20241203	10220	76.91	20231206	0.15	N	175330	5000	9849 억	71665023	N	N	5148	N	N
137	20241206	090842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18100	-170	5	-0.93	879580890	48879	7.27	18100	18220	17550	23750	12790	18270	17995.07	36.74	0	10052	19336	18802	18286	17752	17236	19070	18020	9849	5480	5000	13880	10	1	195083198	35310	6.08	0.71	12	0.03	2975.00	25626.00	20500	20241203	-11.71	10200	20231205	77.45	20500	-11.71	20241203	10540	71.73	20240118	20500	-11.71	20241203	10220	77.10	20231206	0.15	N	175330	5000	9849 억	71665023	N	N	5148	N	N
138	20241205	160825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18270	-1330	5	-6.79	12369574720	670526	79.36	18230	18820	17770	25450	13720	19600	18447.63	36.77	0	-66967	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35642	6.14	0.71	12	0.34	2975.00	25626.00	20500	20241203	-10.88	10200	20231205	79.12	20500	-10.88	20241203	10540	73.34	20240118	20500	-10.88	20241203	10200	79.12	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	5147	N	N
139	20241205	150830	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18180	-1420	5	-7.24	12003183360	650438	76.98	18230	18820	17770	25450	13720	19600	18454.00	36.77	0	-66417	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35466	6.11	0.71	12	0.33	2975.00	25626.00	20500	20241203	-11.32	10200	20231205	78.24	20500	-11.32	20241203	10540	72.49	20240118	20500	-11.32	20241203	10200	78.24	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
140	20241205	140817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18240	-1360	5	-6.94	10508224540	568192	67.24	18230	18820	17770	25450	13720	19600	18494.14	36.77	0	-76724	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35583	6.13	0.71	12	0.29	2975.00	25626.00	20500	20241203	-11.02	10200	20231205	78.82	20500	-11.02	20241203	10540	73.06	20240118	20500	-11.02	20241203	10200	78.82	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
141	20241205	130827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18400	-1200	5	-6.12	9499300970	513087	60.72	18230	18820	17770	25450	13720	19600	18514.02	36.77	0	-68992	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35895	6.18	0.72	12	0.26	2975.00	25626.00	20500	20241203	-10.24	10200	20231205	80.39	20500	-10.24	20241203	10540	74.57	20240118	20500	-10.24	20241203	10200	80.39	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
142	20241205	120827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18390	-1210	5	-6.17	8471682150	457108	54.10	18230	18820	17770	25450	13720	19600	18533.22	36.77	0	-68945	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35876	6.18	0.72	12	0.23	2975.00	25626.00	20500	20241203	-10.29	10200	20231205	80.29	20500	-10.29	20241203	10540	74.48	20240118	20500	-10.29	20241203	10200	80.29	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
143	20241205	110825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18480	-1120	5	-5.71	7072562720	381265	45.12	18230	18820	17770	25450	13720	19600	18550.25	36.77	0	-55436	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	36051	6.21	0.72	12	0.20	2975.00	25626.00	20500	20241203	-9.85	10200	20231205	81.18	20500	-9.85	20241203	10540	75.33	20240118	20500	-9.85	20241203	10200	81.18	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
144	20241205	100822	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18580	-1020	5	-5.20	5241627100	282683	33.45	18230	18820	17770	25450	13720	19600	18542.42	36.77	0	-43375	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	36246	6.25	0.73	12	0.14	2975.00	25626.00	20500	20241203	-9.37	10200	20231205	82.16	20500	-9.37	20241203	10540	76.28	20240118	20500	-9.37	20241203	10200	82.16	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
145	20241205	090829	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18700	-900	5	-4.59	1803819120	97490	11.54	18230	18820	17770	25450	13720	19600	18502.61	36.77	0	-26419	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	36481	6.29	0.73	12	0.05	2975.00	25626.00	20500	20241203	-8.78	10200	20231205	83.33	20500	-8.78	20241203	10540	77.42	20240118	20500	-8.78	20241203	10200	83.33	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
146	20241204	160812	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19600	-850	5	-4.16	16601911280	843701	108.79	20250	20400	19330	26550	14350	20450	19677.51	36.88	0	-103226	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38236	6.59	0.76	12	0.43	2975.00	25626.00	20500	20241203	-4.39	10200	20231205	92.16	20500	-4.39	20241203	10540	85.96	20240118	20500	-4.39	20241203	10200	92.16	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	150	N	N
147	20241204	150812	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19580	-870	5	-4.25	14999305740	761931	98.25	20250	20400	19330	26550	14350	20450	19685.91	36.88	0	-88264	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38197	6.58	0.76	12	0.39	2975.00	25626.00	20500	20241203	-4.49	10200	20231205	91.96	20500	-4.49	20241203	10540	85.77	20240118	20500	-4.49	20241203	10200	91.96	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
148	20241204	140813	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19400	-1050	5	-5.13	11970620120	606725	78.24	20250	20400	19330	26550	14350	20450	19729.89	36.88	0	-94686	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	37846	6.52	0.76	12	0.31	2975.00	25626.00	20500	20241203	-5.37	10200	20231205	90.20	20500	-5.37	20241203	10540	84.06	20240118	20500	-5.37	20241203	10200	90.20	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
149	20241204	130809	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19500	-950	5	-4.65	9772238540	494114	63.72	20250	20400	19490	26550	14350	20450	19777.30	36.88	0	-78625	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38041	6.55	0.76	12	0.25	2975.00	25626.00	20500	20241203	-4.88	10200	20231205	91.18	20500	-4.88	20241203	10540	85.01	20240118	20500	-4.88	20241203	10200	91.18	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
150	20241204	120804	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19620	-830	5	-4.06	7195072410	362274	46.71	20250	20400	19540	26550	14350	20450	19860.86	36.88	0	-67491	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38275	6.59	0.77	12	0.19	2975.00	25626.00	20500	20241203	-4.29	10200	20231205	92.35	20500	-4.29	20241203	10540	86.15	20240118	20500	-4.29	20241203	10200	92.35	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
151	20241204	110755	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19690	-760	5	-3.72	5286509710	265471	34.23	20250	20400	19540	26550	14350	20450	19913.70	36.88	0	-57034	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38412	6.62	0.77	12	0.14	2975.00	25626.00	20500	20241203	-3.95	10200	20231205	93.04	20500	-3.95	20241203	10540	86.81	20240118	20500	-3.95	20241203	10200	93.04	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
152	20241204	100801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19790	-660	5	-3.23	3649438120	182460	23.53	20250	20400	19690	26550	14350	20450	20001.31	36.88	0	-35685	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38607	6.65	0.77	12	0.09	2975.00	25626.00	20500	20241203	-3.46	10200	20231205	94.02	20500	-3.46	20241203	10540	87.76	20240118	20500	-3.46	20241203	10200	94.02	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
153	20241204	090816	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	20250	-200	5	-0.98	837185410	41493	5.35	20250	20350	19800	26550	14350	20450	20176.55	36.88	0	5571	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	50	1	195083198	39504	6.81	0.79	12	0.02	2975.00	25626.00	20500	20241203	-1.22	10200	20231205	98.53	20500	-1.22	20241203	10540	92.13	20240118	20500	-1.22	20241203	10200	98.53	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
154	20241203	160844	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20450	1010	2	5.20	15550285250	774468	229.68	19690	20500	19480	25250	13610	19440	20078.59	36.85	0	112732	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39895	6.87	0.80	12	0.40	2975.00	25626.00	20500	20241203	-0.24	10200	20231205	100.49	20500	-0.24	20241203	10540	94.02	20240118	20500	-0.24	20241203	10200	100.49	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	7034	N	N
155	20241203	150919	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20400	960	2	4.94	14265054800	711584	211.03	19690	20500	19480	25250	13610	19440	20046.90	36.85	0	112640	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39797	6.86	0.80	12	0.36	2975.00	25626.00	20500	20241203	-0.49	10200	20231205	100.00	20500	-0.49	20241203	10540	93.55	20240118	20500	-0.49	20241203	10200	100.00	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
156	20241203	140903	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20450	1010	2	5.20	12612944100	630584	187.01	19690	20500	19480	25250	13610	19440	20002.00	36.85	0	94490	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39895	6.87	0.80	12	0.32	2975.00	25626.00	20500	20241203	-0.24	10200	20231205	100.49	20500	-0.24	20241203	10540	94.02	20240118	20500	-0.24	20241203	10200	100.49	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
157	20241203	130906	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20300	860	2	4.42	10663253150	534981	158.66	19690	20300	19480	25250	13610	19440	19932.02	36.85	0	72742	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39602	6.82	0.79	12	0.27	2975.00	25626.00	20300	20241203	0.00	10200	20231205	99.02	20300	0.00	20241203	10540	92.60	20240118	20300	0.00	20241203	10200	99.02	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
158	20241203	120916	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20050	610	2	3.14	9347868750	469740	139.31	19690	20200	19480	25250	13610	19440	19900.09	36.85	0	61183	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39114	6.74	0.78	12	0.24	2975.00	25626.00	20200	20241203	-0.74	10200	20231205	96.57	20200	-0.74	20241203	10540	90.23	20240118	20200	-0.74	20241203	10200	96.57	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
159	20241203	110858	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20150	710	2	3.65	8256791290	415346	123.18	19690	20200	19480	25250	13610	19440	19879.31	36.85	0	63754	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39309	6.77	0.79	12	0.21	2975.00	25626.00	20200	20241203	-0.25	10200	20231205	97.55	20200	-0.25	20241203	10540	91.18	20240118	20200	-0.25	20241203	10200	97.55	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
160	20241203	100843	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20050	610	2	3.14	5756637510	290923	86.28	19690	20200	19480	25250	13610	19440	19787.50	36.85	0	64404	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39114	6.74	0.78	12	0.15	2975.00	25626.00	20200	20241203	-0.74	10200	20231205	96.57	20200	-0.74	20241203	10540	90.23	20240118	20200	-0.74	20241203	10200	96.57	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
161	20241203	090835	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19650	210	2	1.08	1764090190	89725	26.61	19690	19740	19480	25250	13610	19440	19661.08	36.85	0	22165	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	10	1	195083198	38334	6.61	0.77	12	0.05	2975.00	25626.00	20100	20241129	-2.24	10200	20231205	92.65	20100	-2.24	20241129	10540	86.43	20240118	20100	-2.24	20241129	10200	92.65	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
162	20241202	160823	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19440	-240	5	-1.22	6177752210	316662	72.96	19820	19850	19290	25550	13780	19680	19509.02	36.90	0	-46703	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37924	6.53	0.76	12	0.16	2975.00	25626.00	20100	20241129	-3.28	10200	20231205	90.59	20100	-3.28	20241129	10540	84.44	20240118	20100	-3.28	20241129	10200	90.59	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	127	N	N
163	20241202	150926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19420	-260	5	-1.32	5296641000	271325	62.51	19820	19850	19290	25550	13780	19680	19521.39	36.90	0	-57276	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37885	6.53	0.76	12	0.14	2975.00	25626.00	20100	20241129	-3.38	10200	20231205	90.39	20100	-3.38	20241129	10540	84.25	20240118	20100	-3.38	20241129	10200	90.39	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
164	20241202	140842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19450	-230	5	-1.17	4616970740	236367	54.46	19820	19850	19290	25550	13780	19680	19533.06	36.90	0	-52957	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37944	6.54	0.76	12	0.12	2975.00	25626.00	20100	20241129	-3.23	10200	20231205	90.69	20100	-3.23	20241129	10540	84.54	20240118	20100	-3.23	20241129	10200	90.69	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
165	20241202	130835	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19460	-220	5	-1.12	3599929390	183957	42.38	19820	19850	19400	25550	13780	19680	19569.41	36.90	0	-43772	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37963	6.54	0.76	12	0.09	2975.00	25626.00	20100	20241129	-3.18	10200	20231205	90.78	20100	-3.18	20241129	10540	84.63	20240118	20100	-3.18	20241129	10200	90.78	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
166	20241202	120853	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19470	-210	5	-1.07	3111007150	158851	36.60	19820	19850	19400	25550	13780	19680	19584.44	36.90	0	-33336	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37983	6.54	0.76	12	0.08	2975.00	25626.00	20100	20241129	-3.13	10200	20231205	90.88	20100	-3.13	20241129	10540	84.72	20240118	20100	-3.13	20241129	10200	90.88	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
167	20241202	110807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19430	-250	5	-1.27	2436853340	124237	28.62	19820	19850	19420	25550	13780	19680	19614.55	36.90	0	-24375	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37905	6.53	0.76	12	0.06	2975.00	25626.00	20100	20241129	-3.33	10200	20231205	90.49	20100	-3.33	20241129	10540	84.35	20240118	20100	-3.33	20241129	10200	90.49	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
168	20241202	100814	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19520	-160	5	-0.81	1772310380	90182	20.78	19820	19850	19520	25550	13780	19680	19652.60	36.90	0	-13297	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	38080	6.56	0.76	12	0.05	2975.00	25626.00	20100	20241129	-2.89	10200	20231205	91.37	20100	-2.89	20241129	10540	85.20	20240118	20100	-2.89	20241129	10200	91.37	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
169	20241202	090812	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19810	130	2	0.66	432379460	21876	5.04	19820	19850	19600	25550	13780	19680	19765.01	36.90	0	-2141	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	38646	6.66	0.77	12	0.01	2975.00	25626.00	20100	20241129	-1.44	10200	20231205	94.22	20100	-1.44	20241129	10540	87.95	20240118	20100	-1.44	20241129	10200	94.22	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History