KissMeData/402340/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161328	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	13573122100	169019	87.93	80600	82000	79100	103800	56000	79900	80368.20	51.89	-34468	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69915258	N	N	2362	N	N
3	20241231	151313	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	13573122100	169019	87.93	80600	82000	79100	103800	56000	79900	80368.20	51.89	-34468	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69915258	N	N	2362	N	N
4	20241231	141324	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	13573122100	169019	87.93	80600	82000	79100	103800	56000	79900	80368.20	51.89	-34468	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69915258	N	N	2362	N	N
5	20241231	131329	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	13573122100	169019	87.93	80600	82000	79100	103800	56000	79900	80368.20	51.89	-34468	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69915258	N	N	2362	N	N
6	20241231	121326	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	13573122100	169019	87.93	80600	82000	79100	103800	56000	79900	80368.20	51.89	-34468	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69915258	N	N	2362	N	N
7	20241231	111326	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	13573122100	169019	87.93	80600	82000	79100	103800	56000	79900	80368.20	51.89	-34468	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69915258	N	N	2362	N	N
8	20241231	101320	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	13573122100	169019	87.93	80600	82000	79100	103800	56000	79900	80368.20	51.89	-34468	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69915258	N	N	2362	N	N
9	20241231	091323	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	13573122100	169019	87.93	80600	82000	79100	103800	56000	79900	80368.20	51.89	-34468	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69915258	N	N	2362	N	N
10	20241230	161318	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	-600	5	-0.75	12787326700	159110	82.78	80600	82000	79100	103800	56000	79900	80368.20	51.91	0	24789	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	106857	-8.68	0.72	12	0.12	-9137.00	110540.00	109000	20240711	-27.25	46700	20240117	69.81	109000	-27.25	20240711	46700	69.81	20240117	109000	-27.25	20240711	46700	69.81	20240117	0.03	N	402340	100	141 억	69949726	N	N	2362	N	N
11	20241230	151323	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79800	-100	5	-0.13	8990750000	111430	57.97	80600	82000	79100	103800	56000	79900	80685.18	51.91	0	20796	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	107530	-8.73	0.72	12	0.08	-9137.00	110540.00	109000	20240711	-26.79	46700	20240117	70.88	109000	-26.79	20240711	46700	70.88	20240117	109000	-26.79	20240711	46700	70.88	20240117	0.03	N	402340	100	141 억	69949726	N	N	1782	N	N
12	20241230	141323	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80300	400	2	0.50	7212503400	89150	46.38	80600	82000	79100	103800	56000	79900	80903.01	51.91	0	22102	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	108204	-8.79	0.73	12	0.07	-9137.00	110540.00	109000	20240711	-26.33	46700	20240117	71.95	109000	-26.33	20240711	46700	71.95	20240117	109000	-26.33	20240711	46700	71.95	20240117	0.03	N	402340	100	141 억	69949726	N	N	1782	N	N
13	20241230	131324	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80400	500	2	0.63	6220616700	76788	39.95	80600	82000	79100	103800	56000	79900	81010.27	51.91	0	16925	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	108339	-8.80	0.73	12	0.06	-9137.00	110540.00	109000	20240711	-26.24	46700	20240117	72.16	109000	-26.24	20240711	46700	72.16	20240117	109000	-26.24	20240711	46700	72.16	20240117	0.03	N	402340	100	141 억	69949726	N	N	1782	N	N
14	20241230	121319	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80800	900	2	1.13	4815426400	59386	30.90	80600	82000	79100	103800	56000	79900	81086.90	51.91	0	14720	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	108878	-8.84	0.73	12	0.04	-9137.00	110540.00	109000	20240711	-25.87	46700	20240117	73.02	109000	-25.87	20240711	46700	73.02	20240117	109000	-25.87	20240711	46700	73.02	20240117	0.03	N	402340	100	141 억	69949726	N	N	1782	N	N
15	20241230	111320	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81700	1800	2	2.25	3959315700	48853	25.42	80600	82000	79100	103800	56000	79900	81045.50	51.91	0	13109	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	110091	-8.94	0.74	12	0.04	-9137.00	110540.00	109000	20240711	-25.05	46700	20240117	74.95	109000	-25.05	20240711	46700	74.95	20240117	109000	-25.05	20240711	46700	74.95	20240117	0.03	N	402340	100	141 억	69949726	N	N	1782	N	N
16	20241230	101319	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81100	1200	2	1.50	1855799500	23060	12.00	80600	81300	79100	103800	56000	79900	80476.99	51.91	0	5622	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	109282	-8.88	0.73	12	0.02	-9137.00	110540.00	109000	20240711	-25.60	46700	20240117	73.66	109000	-25.60	20240711	46700	73.66	20240117	109000	-25.60	20240711	46700	73.66	20240117	0.03	N	402340	100	141 억	69949726	N	N	1782	N	N
17	20241230	091324	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	-300	5	-0.38	458878200	5753	2.99	80600	80700	79100	103800	56000	79900	79763.29	51.91	0	1890	83366	81632	80466	78732	77566	81050	78150	141	23900	100	57520	100	1	134749960	107261	-8.71	0.72	12	0.00	-9137.00	110540.00	109000	20240711	-26.97	46700	20240117	70.45	109000	-26.97	20240711	46700	70.45	20240117	109000	-26.97	20240711	46700	70.45	20240117	0.03	N	402340	100	141 억	69949726	N	N	1782	N	N
18	20241227	161314	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79900	-1000	5	-1.24	14333143000	178101	224.56	80100	82200	79300	105100	56700	80900	80477.87	51.90	0	5001	83033	81966	81133	80066	79233	81550	79650	141	24200	100	58240	100	1	134749960	107665	-8.74	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-26.70	46700	20240117	71.09	109000	-26.70	20240711	46700	71.09	20240117	109000	-26.70	20240711	46700	71.09	20240117	0.04	N	402340	100	141 억	69941009	N	N	1782	N	N
19	20241227	151314	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80400	-500	5	-0.62	12667628100	157276	198.31	80100	82200	79300	105100	56700	80900	80543.94	51.90	0	992	83033	81966	81133	80066	79233	81550	79650	141	24200	100	58240	100	1	134749960	108339	-8.80	0.73	12	0.12	-9137.00	110540.00	109000	20240711	-26.24	46700	20240117	72.16	109000	-26.24	20240711	46700	72.16	20240117	109000	-26.24	20240711	46700	72.16	20240117	0.04	N	402340	100	141 억	69941009	N	N	194	N	N
20	20241227	141317	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79900	-1000	5	-1.24	10305219300	127882	161.24	80100	82200	79300	105100	56700	80900	80583.81	51.90	0	-1407	83033	81966	81133	80066	79233	81550	79650	141	24200	100	58240	100	1	134749960	107665	-8.74	0.72	12	0.09	-9137.00	110540.00	109000	20240711	-26.70	46700	20240117	71.09	109000	-26.70	20240711	46700	71.09	20240117	109000	-26.70	20240711	46700	71.09	20240117	0.04	N	402340	100	141 억	69941009	N	N	194	N	N
21	20241227	131315	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79800	-1100	5	-1.36	9226173900	114351	144.18	80100	82200	79300	105100	56700	80900	80682.93	51.90	0	-4266	83033	81966	81133	80066	79233	81550	79650	141	24200	100	58240	100	1	134749960	107530	-8.73	0.72	12	0.08	-9137.00	110540.00	109000	20240711	-26.79	46700	20240117	70.88	109000	-26.79	20240711	46700	70.88	20240117	109000	-26.79	20240711	46700	70.88	20240117	0.04	N	402340	100	141 억	69941009	N	N	194	N	N
22	20241227	121316	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80200	-700	5	-0.87	7809759700	96644	121.86	80100	82200	79600	105100	56700	80900	80809.57	51.90	0	-1831	83033	81966	81133	80066	79233	81550	79650	141	24200	100	58240	100	1	134749960	108069	-8.78	0.73	12	0.07	-9137.00	110540.00	109000	20240711	-26.42	46700	20240117	71.73	109000	-26.42	20240711	46700	71.73	20240117	109000	-26.42	20240711	46700	71.73	20240117	0.04	N	402340	100	141 억	69941009	N	N	194	N	N
23	20241227	111315	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80100	-800	5	-0.99	6835074500	84495	106.54	80100	82200	79700	105100	56700	80900	80893.24	51.90	0	1710	83033	81966	81133	80066	79233	81550	79650	141	24200	100	58240	100	1	134749960	107935	-8.77	0.72	12	0.06	-9137.00	110540.00	109000	20240711	-26.51	46700	20240117	71.52	109000	-26.51	20240711	46700	71.52	20240117	109000	-26.51	20240711	46700	71.52	20240117	0.04	N	402340	100	141 억	69941009	N	N	194	N	N
24	20241227	101314	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	800	2	0.99	4846234600	59920	75.55	80100	82200	79700	105100	56700	80900	80878.41	51.90	0	4122	83033	81966	81133	80066	79233	81550	79650	141	24200	100	58240	100	1	134749960	110091	-8.94	0.74	12	0.04	-9137.00	110540.00	109000	20240711	-25.05	46700	20240117	74.95	109000	-25.05	20240711	46700	74.95	20240117	109000	-25.05	20240711	46700	74.95	20240117	0.04	N	402340	100	141 억	69941009	N	N	194	N	N
25	20241227	091319	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79900	-1000	5	-1.24	1688852700	21041	26.53	80100	81300	79700	105100	56700	80900	80264.85	51.90	0	-1139	83033	81966	81133	80066	79233	81550	79650	141	24200	100	58240	100	1	134749960	107665	-8.74	0.72	12	0.02	-9137.00	110540.00	109000	20240711	-26.70	46700	20240117	71.09	109000	-26.70	20240711	46700	71.09	20240117	109000	-26.70	20240711	46700	71.09	20240117	0.04	N	402340	100	141 억	69941009	N	N	194	N	N
26	20241226	161309	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-300	5	-0.37	6067231400	74648	95.75	81200	82200	80300	105500	56900	81200	81280.38	51.91	0	3658	84200	82700	81800	80300	79400	82250	79850	141	24300	100	58460	100	1	134749960	109013	-8.85	0.73	12	0.06	-9137.00	110540.00	109000	20240711	-25.78	46700	20240117	73.23	109000	-25.78	20240711	46700	73.23	20240117	109000	-25.78	20240711	46700	73.23	20240117	0.04	N	402340	100	141 억	69949316	N	N	194	N	N
27	20241226	151306	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	200	2	0.25	5475229500	67339	86.38	81200	82200	80300	105500	56900	81200	81308.45	51.91	0	2002	84200	82700	81800	80300	79400	82250	79850	141	24300	100	58460	100	1	134749960	109686	-8.91	0.74	12	0.05	-9137.00	110540.00	109000	20240711	-25.32	46700	20240117	74.30	109000	-25.32	20240711	46700	74.30	20240117	109000	-25.32	20240711	46700	74.30	20240117	0.04	N	402340	100	141 억	69949316	N	N	149	N	N
28	20241226	141304	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	100	2	0.12	4378754000	53867	69.10	81200	82200	80300	105500	56900	81200	81288.25	51.91	0	-980	84200	82700	81800	80300	79400	82250	79850	141	24300	100	58460	100	1	134749960	109552	-8.90	0.74	12	0.04	-9137.00	110540.00	109000	20240711	-25.41	46700	20240117	74.09	109000	-25.41	20240711	46700	74.09	20240117	109000	-25.41	20240711	46700	74.09	20240117	0.04	N	402340	100	141 억	69949316	N	N	149	N	N
29	20241226	131306	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	500	2	0.62	3293488500	40469	51.91	81200	82200	80300	105500	56900	81200	81383.00	51.91	0	-3105	84200	82700	81800	80300	79400	82250	79850	141	24300	100	58460	100	1	134749960	110091	-8.94	0.74	12	0.03	-9137.00	110540.00	109000	20240711	-25.05	46700	20240117	74.95	109000	-25.05	20240711	46700	74.95	20240117	109000	-25.05	20240711	46700	74.95	20240117	0.04	N	402340	100	141 억	69949316	N	N	149	N	N
30	20241226	121303	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81500	300	2	0.37	2686199300	33044	42.39	81200	82100	80300	105500	56900	81200	81291.59	51.91	0	-3748	84200	82700	81800	80300	79400	82250	79850	141	24300	100	58460	100	1	134749960	109821	-8.92	0.74	12	0.02	-9137.00	110540.00	109000	20240711	-25.23	46700	20240117	74.52	109000	-25.23	20240711	46700	74.52	20240117	109000	-25.23	20240711	46700	74.52	20240117	0.04	N	402340	100	141 억	69949316	N	N	149	N	N
31	20241226	111302	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80900	-300	5	-0.37	2145388000	26387	33.85	81200	82100	80300	105500	56900	81200	81304.73	51.91	0	-4512	84200	82700	81800	80300	79400	82250	79850	141	24300	100	58460	100	1	134749960	109013	-8.85	0.73	12	0.02	-9137.00	110540.00	109000	20240711	-25.78	46700	20240117	73.23	109000	-25.78	20240711	46700	73.23	20240117	109000	-25.78	20240711	46700	73.23	20240117	0.04	N	402340	100	141 억	69949316	N	N	149	N	N
32	20241226	101305	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	100	2	0.12	1278834900	15697	20.14	81200	82100	80300	105500	56900	81200	81470.02	51.91	0	-4064	84200	82700	81800	80300	79400	82250	79850	141	24300	100	58460	100	1	134749960	109552	-8.90	0.74	12	0.01	-9137.00	110540.00	109000	20240711	-25.41	46700	20240117	74.09	109000	-25.41	20240711	46700	74.09	20240117	109000	-25.41	20240711	46700	74.09	20240117	0.04	N	402340	100	141 억	69949316	N	N	149	N	N
33	20241226	091301	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81500	300	2	0.37	325497800	4004	5.14	81200	81600	80300	105500	56900	81200	81293.16	51.91	0	-1621	84200	82700	81800	80300	79400	82250	79850	141	24300	100	58460	100	1	134749960	109821	-8.92	0.74	12	0.00	-9137.00	110540.00	109000	20240711	-25.23	46700	20240117	74.52	109000	-25.23	20240711	46700	74.52	20240117	109000	-25.23	20240711	46700	74.52	20240117	0.04	N	402340	100	141 억	69949316	N	N	149	N	N
34	20241224	161303	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	-1000	5	-1.22	6360484100	77904	51.68	83200	83300	80900	106800	57600	82200	81645.84	52.10	0	4792	85266	83732	81366	79832	77466	84500	80600	141	24600	100	59180	100	1	134749960	109417	-8.89	0.73	12	0.06	-9137.00	110540.00	109000	20240711	-25.50	46700	20240117	73.88	109000	-25.50	20240711	46700	73.88	20240117	109000	-25.50	20240711	46700	73.88	20240117	0.04	N	402340	100	141 억	70199821	N	N	140	N	N
35	20241224	151303	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81200	-1000	5	-1.22	5908367500	72337	47.98	83200	83300	80900	106800	57600	82200	81678.36	52.10	0	3200	85266	83732	81366	79832	77466	84500	80600	141	24600	100	59180	100	1	134749960	109417	-8.89	0.73	12	0.05	-9137.00	110540.00	109000	20240711	-25.50	46700	20240117	73.88	109000	-25.50	20240711	46700	73.88	20240117	109000	-25.50	20240711	46700	73.88	20240117	0.04	N	402340	100	141 억	70199821	N	N	161	N	N
36	20241224	141300	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	-500	5	-0.61	3707429200	45291	30.04	83200	83300	81100	106800	57600	82200	81857.97	52.10	0	2212	85266	83732	81366	79832	77466	84500	80600	141	24600	100	59180	100	1	134749960	110091	-8.94	0.74	12	0.03	-9137.00	110540.00	109000	20240711	-25.05	46700	20240117	74.95	109000	-25.05	20240711	46700	74.95	20240117	109000	-25.05	20240711	46700	74.95	20240117	0.04	N	402340	100	141 억	70199821	N	N	161	N	N
37	20241224	131302	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	-500	5	-0.61	3192882400	38994	25.87	83200	83300	81100	106800	57600	82200	81881.38	52.10	0	1061	85266	83732	81366	79832	77466	84500	80600	141	24600	100	59180	100	1	134749960	110091	-8.94	0.74	12	0.03	-9137.00	110540.00	109000	20240711	-25.05	46700	20240117	74.95	109000	-25.05	20240711	46700	74.95	20240117	109000	-25.05	20240711	46700	74.95	20240117	0.04	N	402340	100	141 억	70199821	N	N	161	N	N
38	20241224	121303	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81800	-400	5	-0.49	2918295700	35635	23.64	83200	83300	81100	106800	57600	82200	81894.08	52.10	0	1563	85266	83732	81366	79832	77466	84500	80600	141	24600	100	59180	100	1	134749960	110225	-8.95	0.74	12	0.03	-9137.00	110540.00	109000	20240711	-24.95	46700	20240117	75.16	109000	-24.95	20240711	46700	75.16	20240117	109000	-24.95	20240711	46700	75.16	20240117	0.04	N	402340	100	141 억	70199821	N	N	161	N	N
39	20241224	111303	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81800	-400	5	-0.49	2658486500	32455	21.53	83200	83300	81100	106800	57600	82200	81913.00	52.10	0	1354	85266	83732	81366	79832	77466	84500	80600	141	24600	100	59180	100	1	134749960	110225	-8.95	0.74	12	0.02	-9137.00	110540.00	109000	20240711	-24.95	46700	20240117	75.16	109000	-24.95	20240711	46700	75.16	20240117	109000	-24.95	20240711	46700	75.16	20240117	0.04	N	402340	100	141 억	70199821	N	N	161	N	N
40	20241224	101301	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81700	-500	5	-0.61	1424238800	17340	11.50	83200	83300	81300	106800	57600	82200	82136.03	52.10	0	951	85266	83732	81366	79832	77466	84500	80600	141	24600	100	59180	100	1	134749960	110091	-8.94	0.74	12	0.01	-9137.00	110540.00	109000	20240711	-25.05	46700	20240117	74.95	109000	-25.05	20240711	46700	74.95	20240117	109000	-25.05	20240711	46700	74.95	20240117	0.04	N	402340	100	141 억	70199821	N	N	161	N	N
41	20241224	091308	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81600	-600	5	-0.73	651953100	7924	5.26	83200	83300	81300	106800	57600	82200	82275.76	52.10	0	-1052	85266	83732	81366	79832	77466	84500	80600	141	24600	100	59180	100	1	134749960	109956	-8.93	0.74	12	0.01	-9137.00	110540.00	109000	20240711	-25.14	46700	20240117	74.73	109000	-25.14	20240711	46700	74.73	20240117	109000	-25.14	20240711	46700	74.73	20240117	0.04	N	402340	100	141 억	70199821	N	N	161	N	N
42	20241223	161253	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82200	3300	2	4.18	12339615000	150740	57.49	80000	82900	79000	102500	55300	78900	81864.01	52.05	-8584	-3001	84633	81766	80333	77466	76033	81050	76750	141	23600	100	56800	100	1	134749960	110764	-9.00	0.74	12	0.11	-9137.00	110540.00	109000	20240711	-24.59	46700	20240117	76.02	109000	-24.59	20240711	46700	76.02	20240117	109000	-24.59	20240711	46700	76.02	20240117	0.04	N	402340	100	141 억	70137962	N	N	161	N	N
43	20241223	151256	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	3400	2	4.31	10070225500	123137	46.97	80000	82900	79000	102500	55300	78900	81785.14	52.05	-8584	-7536	84633	81766	80333	77466	76033	81050	76750	141	23600	100	56800	100	1	134749960	110899	-9.01	0.74	12	0.09	-9137.00	110540.00	109000	20240711	-24.50	46700	20240117	76.23	109000	-24.50	20240711	46700	76.23	20240117	109000	-24.50	20240711	46700	76.23	20240117	0.04	N	402340	100	141 억	70137962	N	N	1367	N	N
44	20241223	141253	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	3400	2	4.31	8486572600	103928	39.64	80000	82900	79000	102500	55300	78900	81663.27	52.05	-8584	-4336	84633	81766	80333	77466	76033	81050	76750	141	23600	100	56800	100	1	134749960	110899	-9.01	0.74	12	0.08	-9137.00	110540.00	109000	20240711	-24.50	46700	20240117	76.23	109000	-24.50	20240711	46700	76.23	20240117	109000	-24.50	20240711	46700	76.23	20240117	0.04	N	402340	100	141 억	70137962	N	N	1367	N	N
45	20241223	131252	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82200	3300	2	4.18	7164644700	87864	33.51	80000	82900	79000	102500	55300	78900	81548.19	52.05	-8584	-1322	84633	81766	80333	77466	76033	81050	76750	141	23600	100	56800	100	1	134749960	110764	-9.00	0.74	12	0.07	-9137.00	110540.00	109000	20240711	-24.59	46700	20240117	76.02	109000	-24.59	20240711	46700	76.02	20240117	109000	-24.59	20240711	46700	76.02	20240117	0.04	N	402340	100	141 억	70137962	N	N	1367	N	N
46	20241223	121256	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82400	3500	2	4.44	5750660300	70692	26.96	80000	82900	79000	102500	55300	78900	81354.74	52.05	-8584	60	84633	81766	80333	77466	76033	81050	76750	141	23600	100	56800	100	1	134749960	111034	-9.02	0.75	12	0.05	-9137.00	110540.00	109000	20240711	-24.40	46700	20240117	76.45	109000	-24.40	20240711	46700	76.45	20240117	109000	-24.40	20240711	46700	76.45	20240117	0.04	N	402340	100	141 억	70137962	N	N	1367	N	N
47	20241223	111250	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82500	3600	2	4.56	4658572700	57441	21.91	80000	82900	79000	102500	55300	78900	81109.22	52.05	-8584	-1872	84633	81766	80333	77466	76033	81050	76750	141	23600	100	56800	100	1	134749960	111169	-9.03	0.75	12	0.04	-9137.00	110540.00	109000	20240711	-24.31	46700	20240117	76.66	109000	-24.31	20240711	46700	76.66	20240117	109000	-24.31	20240711	46700	76.66	20240117	0.04	N	402340	100	141 억	70137962	N	N	1367	N	N
48	20241223	101244	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81900	3000	2	3.80	2723990500	33894	12.93	80000	82000	79000	102500	55300	78900	80376.25	52.05	-8584	-3441	84633	81766	80333	77466	76033	81050	76750	141	23600	100	56800	100	1	134749960	110360	-8.96	0.74	12	0.03	-9137.00	110540.00	109000	20240711	-24.86	46700	20240117	75.37	109000	-24.86	20240711	46700	75.37	20240117	109000	-24.86	20240711	46700	75.37	20240117	0.04	N	402340	100	141 억	70137962	N	N	1367	N	N
49	20241223	091250	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79400	500	2	0.63	659338300	8278	3.16	80000	80300	79000	102500	55300	78900	79667.17	52.05	-8584	-3085	84633	81766	80333	77466	76033	81050	76750	141	23600	100	56800	100	1	134749960	106991	-8.69	0.72	12	0.01	-9137.00	110540.00	109000	20240711	-27.16	46700	20240117	70.02	109000	-27.16	20240711	46700	70.02	20240117	109000	-27.16	20240711	46700	70.02	20240117	0.04	N	402340	100	141 억	70137962	N	N	1367	N	N
50	20241220	161244	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78900	-3400	5	-4.13	20793433100	261404	128.85	81400	83200	78900	106900	57700	82300	79545.82	51.95	-6324	22809	84366	83332	81666	80632	78966	83850	81150	141	24600	100	59250	100	1	134749960	106318	-8.64	0.71	12	0.19	-9137.00	110540.00	109000	20240711	-27.61	46700	20240117	68.95	109000	-27.61	20240711	46700	68.95	20240117	109000	-27.61	20240711	46700	68.95	20240117	0.03	N	402340	100	141 억	70003891	N	N	1367	N	N
51	20241220	151248	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79000	-3300	5	-4.01	12214230400	152688	75.26	81400	83200	78900	106900	57700	82300	79994.70	51.95	-6324	8829	84366	83332	81666	80632	78966	83850	81150	141	24600	100	59250	100	1	134749960	106452	-8.65	0.71	12	0.11	-9137.00	110540.00	109000	20240711	-27.52	46700	20240117	69.16	109000	-27.52	20240711	46700	69.16	20240117	109000	-27.52	20240711	46700	69.16	20240117	0.03	N	402340	100	141 억	70003891	N	N	960	N	N
52	20241220	141245	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79500	-2800	5	-3.40	9724419800	121249	59.76	81400	83200	79300	106900	57700	82300	80202.06	51.95	-6324	9888	84366	83332	81666	80632	78966	83850	81150	141	24600	100	59250	100	1	134749960	107126	-8.70	0.72	12	0.09	-9137.00	110540.00	109000	20240711	-27.06	46700	20240117	70.24	109000	-27.06	20240711	46700	70.24	20240117	109000	-27.06	20240711	46700	70.24	20240117	0.03	N	402340	100	141 억	70003891	N	N	960	N	N
53	20241220	131245	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79700	-2600	5	-3.16	8192075600	101984	50.27	81400	83200	79500	106900	57700	82300	80327.07	51.95	-6324	8493	84366	83332	81666	80632	78966	83850	81150	141	24600	100	59250	100	1	134749960	107396	-8.72	0.72	12	0.08	-9137.00	110540.00	109000	20240711	-26.88	46700	20240117	70.66	109000	-26.88	20240711	46700	70.66	20240117	109000	-26.88	20240711	46700	70.66	20240117	0.03	N	402340	100	141 억	70003891	N	N	960	N	N
54	20241220	121243	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79900	-2400	5	-2.92	6818679100	84795	41.80	81400	83200	79500	106900	57700	82300	80413.69	51.95	-6324	3785	84366	83332	81666	80632	78966	83850	81150	141	24600	100	59250	100	1	134749960	107665	-8.74	0.72	12	0.06	-9137.00	110540.00	109000	20240711	-26.70	46700	20240117	71.09	109000	-26.70	20240711	46700	71.09	20240117	109000	-26.70	20240711	46700	71.09	20240117	0.03	N	402340	100	141 억	70003891	N	N	960	N	N
55	20241220	111243	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80000	-2300	5	-2.79	5833384700	72477	35.72	81400	83200	79500	106900	57700	82300	80486.01	51.95	-6324	2015	84366	83332	81666	80632	78966	83850	81150	141	24600	100	59250	100	1	134749960	107800	-8.76	0.72	12	0.05	-9137.00	110540.00	109000	20240711	-26.61	46700	20240117	71.31	109000	-26.61	20240711	46700	71.31	20240117	109000	-26.61	20240711	46700	71.31	20240117	0.03	N	402340	100	141 억	70003891	N	N	960	N	N
56	20241220	101244	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80700	-1600	5	-1.94	4398070900	54579	26.90	81400	83200	79500	106900	57700	82300	80581.74	51.95	-6324	2285	84366	83332	81666	80632	78966	83850	81150	141	24600	100	59250	100	1	134749960	108743	-8.83	0.73	12	0.04	-9137.00	110540.00	109000	20240711	-25.96	46700	20240117	72.81	109000	-25.96	20240711	46700	72.81	20240117	109000	-25.96	20240711	46700	72.81	20240117	0.03	N	402340	100	141 억	70003891	N	N	960	N	N
57	20241220	091246	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	80300	-2000	5	-2.43	1696751900	20912	10.31	81400	83200	80100	106900	57700	82300	81137.72	51.95	-6324	622	84366	83332	81666	80632	78966	83850	81150	141	24600	100	59250	100	1	134749960	108204	-8.79	0.73	12	0.02	-9137.00	110540.00	109000	20240711	-26.33	46700	20240117	71.95	109000	-26.33	20240711	46700	71.95	20240117	109000	-26.33	20240711	46700	71.95	20240117	0.03	N	402340	100	141 억	70003891	N	N	960	N	N
58	20241219	161239	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82300	-3200	5	-3.74	16510616900	202383	167.96	81300	82700	80000	111100	59900	85500	81580.55	51.92	0	-11111	87966	86732	85766	84532	83566	86250	84050	141	25600	100	61560	100	1	134749960	110899	-9.01	0.74	12	0.15	-9137.00	110540.00	109000	20240711	-24.50	46700	20240117	76.23	109000	-24.50	20240711	46700	76.23	20240117	109000	-24.50	20240711	46700	76.23	20240117	0.03	N	402340	100	141 억	69966186	N	N	960	N	N
59	20241219	151238	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82500	-3000	5	-3.51	14936426700	183263	152.09	81300	82700	80000	111100	59900	85500	81502.64	51.92	0	-13996	87966	86732	85766	84532	83566	86250	84050	141	25600	100	61560	100	1	134749960	111169	-9.03	0.75	12	0.14	-9137.00	110540.00	109000	20240711	-24.31	46700	20240117	76.66	109000	-24.31	20240711	46700	76.66	20240117	109000	-24.31	20240711	46700	76.66	20240117	0.03	N	402340	100	141 억	69966186	N	N	64	N	N
60	20241219	141240	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82500	-3000	5	-3.51	13262101100	162934	135.22	81300	82700	80000	111100	59900	85500	81395.49	51.92	0	-18690	87966	86732	85766	84532	83566	86250	84050	141	25600	100	61560	100	1	134749960	111169	-9.03	0.75	12	0.12	-9137.00	110540.00	109000	20240711	-24.31	46700	20240117	76.66	109000	-24.31	20240711	46700	76.66	20240117	109000	-24.31	20240711	46700	76.66	20240117	0.03	N	402340	100	141 억	69966186	N	N	64	N	N
61	20241219	131239	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81600	-3900	5	-4.56	11856868600	145841	121.03	81300	82600	80000	111100	59900	85500	81299.91	51.92	0	-22979	87966	86732	85766	84532	83566	86250	84050	141	25600	100	61560	100	1	134749960	109956	-8.93	0.74	12	0.11	-9137.00	110540.00	109000	20240711	-25.14	46700	20240117	74.73	109000	-25.14	20240711	46700	74.73	20240117	109000	-25.14	20240711	46700	74.73	20240117	0.03	N	402340	100	141 억	69966186	N	N	64	N	N
62	20241219	121242	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	82100	-3400	5	-3.98	10318902500	127120	105.50	81300	82600	80000	111100	59900	85500	81174.43	51.92	0	-20716	87966	86732	85766	84532	83566	86250	84050	141	25600	100	61560	100	1	134749960	110630	-8.99	0.74	12	0.09	-9137.00	110540.00	109000	20240711	-24.68	46700	20240117	75.80	109000	-24.68	20240711	46700	75.80	20240117	109000	-24.68	20240711	46700	75.80	20240117	0.03	N	402340	100	141 억	69966186	N	N	64	N	N
63	20241219	111238	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81400	-4100	5	-4.80	8232115900	101697	84.40	81300	82100	80000	111100	59900	85500	80947.39	51.92	0	-22072	87966	86732	85766	84532	83566	86250	84050	141	25600	100	61560	100	1	134749960	109686	-8.91	0.74	12	0.08	-9137.00	110540.00	109000	20240711	-25.32	46700	20240117	74.30	109000	-25.32	20240711	46700	74.30	20240117	109000	-25.32	20240711	46700	74.30	20240117	0.03	N	402340	100	141 억	69966186	N	N	64	N	N
64	20241219	101231	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	-4200	5	-4.91	6242457400	77255	64.11	81300	82100	80000	111100	59900	85500	80803.16	51.92	0	-21908	87966	86732	85766	84532	83566	86250	84050	141	25600	100	61560	100	1	134749960	109552	-8.90	0.74	12	0.06	-9137.00	110540.00	109000	20240711	-25.41	46700	20240117	74.09	109000	-25.41	20240711	46700	74.09	20240117	109000	-25.41	20240711	46700	74.09	20240117	0.03	N	402340	100	141 억	69966186	N	N	64	N	N
65	20241219	091242	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	81300	-4200	5	-4.91	1444121300	17880	14.84	81300	82100	80100	111100	59900	85500	80766.88	51.92	0	-5354	87966	86732	85766	84532	83566	86250	84050	141	25600	100	61560	100	1	134749960	109552	-8.90	0.74	12	0.01	-9137.00	110540.00	109000	20240711	-25.41	46700	20240117	74.09	109000	-25.41	20240711	46700	74.09	20240117	109000	-25.41	20240711	46700	74.09	20240117	0.03	N	402340	100	141 억	69966186	N	N	64	N	N
66	20241218	161235	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85500	-1300	5	-1.50	10322754400	120375	42.15	87000	87000	84800	112800	60800	86800	85754.96	51.92	0	8616	90200	88500	87100	85400	84000	87800	84700	141	26000	100	62490	100	1	134749960	115211	-9.36	0.77	12	0.09	-9137.00	110540.00	109000	20240711	-21.56	46700	20240117	83.08	109000	-21.56	20240711	46700	83.08	20240117	109000	-21.56	20240711	46700	83.08	20240117	0.03	N	402340	100	141 억	69965396	N	N	64	N	N
67	20241218	151239	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	-1000	5	-1.15	8364393600	97480	34.13	87000	87000	84800	112800	60800	86800	85806.22	51.92	0	9716	90200	88500	87100	85400	84000	87800	84700	141	26000	100	62490	100	1	134749960	115615	-9.39	0.78	12	0.07	-9137.00	110540.00	109000	20240711	-21.28	46700	20240117	83.73	109000	-21.28	20240711	46700	83.73	20240117	109000	-21.28	20240711	46700	83.73	20240117	0.03	N	402340	100	141 억	69965396	N	N	519	N	N
68	20241218	141231	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86100	-700	5	-0.81	6712979400	78260	27.40	87000	87000	84800	112800	60800	86800	85777.87	51.92	0	7400	90200	88500	87100	85400	84000	87800	84700	141	26000	100	62490	100	1	134749960	116020	-9.42	0.78	12	0.06	-9137.00	110540.00	109000	20240711	-21.01	46700	20240117	84.37	109000	-21.01	20240711	46700	84.37	20240117	109000	-21.01	20240711	46700	84.37	20240117	0.03	N	402340	100	141 억	69965396	N	N	519	N	N
69	20241218	131238	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85700	-1100	5	-1.27	5622421000	65542	22.95	87000	87000	84800	112800	60800	86800	85783.44	51.92	0	7491	90200	88500	87100	85400	84000	87800	84700	141	26000	100	62490	100	1	134749960	115481	-9.38	0.78	12	0.05	-9137.00	110540.00	109000	20240711	-21.38	46700	20240117	83.51	109000	-21.38	20240711	46700	83.51	20240117	109000	-21.38	20240711	46700	83.51	20240117	0.03	N	402340	100	141 억	69965396	N	N	519	N	N
70	20241218	121230	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85800	-1000	5	-1.15	4876597200	56856	19.91	87000	87000	84800	112800	60800	86800	85770.97	51.92	0	6210	90200	88500	87100	85400	84000	87800	84700	141	26000	100	62490	100	1	134749960	115615	-9.39	0.78	12	0.04	-9137.00	110540.00	109000	20240711	-21.28	46700	20240117	83.73	109000	-21.28	20240711	46700	83.73	20240117	109000	-21.28	20240711	46700	83.73	20240117	0.03	N	402340	100	141 억	69965396	N	N	519	N	N
71	20241218	111230	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	86400	-400	5	-0.46	4053187000	47291	16.56	87000	87000	84800	112800	60800	86800	85707.30	51.92	0	5120	90200	88500	87100	85400	84000	87800	84700	141	26000	100	62490	100	1	134749960	116424	-9.46	0.78	12	0.04	-9137.00	110540.00	109000	20240711	-20.73	46700	20240117	85.01	109000	-20.73	20240711	46700	85.01	20240117	109000	-20.73	20240711	46700	85.01	20240117	0.03	N	402340	100	141 억	69965396	N	N	519	N	N
72	20241218	101237	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85600	-1200	5	-1.38	2939961700	34357	12.03	87000	87000	84800	112800	60800	86800	85570.86	51.92	0	2293	90200	88500	87100	85400	84000	87800	84700	141	26000	100	62490	100	1	134749960	115346	-9.37	0.77	12	0.03	-9137.00	110540.00	109000	20240711	-21.47	46700	20240117	83.30	109000	-21.47	20240711	46700	83.30	20240117	109000	-21.47	20240711	46700	83.30	20240117	0.03	N	402340	100	141 억	69965396	N	N	519	N	N
73	20241218	091242	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	85200	-1600	5	-1.84	855718500	9956	3.49	87000	87000	85000	112800	60800	86800	85949.77	51.92	0	501	90200	88500	87100	85400	84000	87800	84700	141	26000	100	62490	100	1	134749960	114807	-9.32	0.77	12	0.01	-9137.00	110540.00	109000	20240711	-21.83	46700	20240117	82.44	109000	-21.83	20240711	46700	82.44	20240117	109000	-21.83	20240711	46700	82.44	20240117	0.03	N	402340	100	141 억	69965396	N	N	519	N	N
74	20241217	161233	55	20.00	KOSPI200		N	N	N	Y	40	Y	86800	500	2	0.58	24863439500	285558	94.10	87300	88800	85700	112100	60500	86300	87069.70	51.93	-10664	-73118	90366	88332	85766	83732	81166	89350	84750	141	25800	100	62130	100	1	134749960	116963	-9.50	0.79	12	0.21	-9137.00	110540.00	109000	20240711	-20.37	46700	20240117	85.87	109000	-20.37	20240711	46700	85.87	20240117	109000	-20.37	20240711	46700	85.87	20240117	0.03	N	402340	100	141 억	69979159	N	N	519	N	N
75	20241217	151237	55	20.00	KOSPI200		N	N	N	Y	40	Y	86400	100	2	0.12	20837518600	239156	78.81	87300	88800	85700	112100	60500	86300	87129.40	51.93	-10664	-62163	90366	88332	85766	83732	81166	89350	84750	141	25800	100	62130	100	1	134749960	116424	-9.46	0.78	12	0.18	-9137.00	110540.00	109000	20240711	-20.73	46700	20240117	85.01	109000	-20.73	20240711	46700	85.01	20240117	109000	-20.73	20240711	46700	85.01	20240117	0.03	N	402340	100	141 억	69979159	N	N	206	N	N
76	20241217	141228	55	20.00	KOSPI200		N	N	N	Y	40	Y	86700	400	2	0.46	16931694300	194092	63.96	87300	88800	85700	112100	60500	86300	87235.41	51.93	-10664	-42559	90366	88332	85766	83732	81166	89350	84750	141	25800	100	62130	100	1	134749960	116828	-9.49	0.78	12	0.14	-9137.00	110540.00	109000	20240711	-20.46	46700	20240117	85.65	109000	-20.46	20240711	46700	85.65	20240117	109000	-20.46	20240711	46700	85.65	20240117	0.03	N	402340	100	141 억	69979159	N	N	206	N	N
77	20241217	131222	55	20.00	KOSPI200		N	N	N	Y	40	Y	86400	100	2	0.12	14458411500	165469	54.53	87300	88800	86000	112100	60500	86300	87378.37	51.93	-10664	-31865	90366	88332	85766	83732	81166	89350	84750	141	25800	100	62130	100	1	134749960	116424	-9.46	0.78	12	0.12	-9137.00	110540.00	109000	20240711	-20.73	46700	20240117	85.01	109000	-20.73	20240711	46700	85.01	20240117	109000	-20.73	20240711	46700	85.01	20240117	0.03	N	402340	100	141 억	69979159	N	N	206	N	N
78	20241217	121149	55	20.00	KOSPI200		N	N	N	Y	40	Y	88000	1700	2	1.97	12269089200	140345	46.25	87300	88800	86000	112100	60500	86300	87420.92	51.93	-10664	-22100	90366	88332	85766	83732	81166	89350	84750	141	25800	100	62130	100	1	134749960	118580	-9.63	0.80	12	0.10	-9137.00	110540.00	109000	20240711	-19.27	46700	20240117	88.44	109000	-19.27	20240711	46700	88.44	20240117	109000	-19.27	20240711	46700	88.44	20240117	0.03	N	402340	100	141 억	69979159	N	N	206	N	N
79	20241217	111212	55	20.00	KOSPI200		N	N	N	Y	40	Y	87700	1400	2	1.62	7964836700	91446	30.13	87300	87900	86000	112100	60500	86300	87098.80	51.93	-10664	-14048	90366	88332	85766	83732	81166	89350	84750	141	25800	100	62130	100	1	134749960	118176	-9.60	0.79	12	0.07	-9137.00	110540.00	109000	20240711	-19.54	46700	20240117	87.79	109000	-19.54	20240711	46700	87.79	20240117	109000	-19.54	20240711	46700	87.79	20240117	0.03	N	402340	100	141 억	69979159	N	N	206	N	N
80	20241217	101218	55	20.00	KOSPI200		N	N	N	Y	40	Y	86700	400	2	0.46	4355657100	50172	16.53	87300	87900	86000	112100	60500	86300	86814.50	51.93	-10664	-5294	90366	88332	85766	83732	81166	89350	84750	141	25800	100	62130	100	1	134749960	116828	-9.49	0.78	12	0.04	-9137.00	110540.00	109000	20240711	-20.46	46700	20240117	85.65	109000	-20.46	20240711	46700	85.65	20240117	109000	-20.46	20240711	46700	85.65	20240117	0.03	N	402340	100	141 억	69979159	N	N	206	N	N
81	20241217	091235	55	20.00	KOSPI200		N	N	N	Y	40	Y	86500	200	2	0.23	1940721600	22291	7.35	87300	87900	86300	112100	60500	86300	87063.01	51.93	-10664	-3022	90366	88332	85766	83732	81166	89350	84750	141	25800	100	62130	100	1	134749960	116559	-9.47	0.78	12	0.02	-9137.00	110540.00	109000	20240711	-20.64	46700	20240117	85.22	109000	-20.64	20240711	46700	85.22	20240117	109000	-20.64	20240711	46700	85.22	20240117	0.03	N	402340	100	141 억	69979159	N	N	206	N	N
82	20241216	161224	55	20.00	KOSPI200		N	N	N	Y	40	Y	86300	3000	2	3.60	25736255700	298376	101.80	83300	87800	83200	108200	58400	83300	86254.44	51.91	-6448	68078	84833	84066	83033	82266	81233	84450	82650	141	24900	100	59970	100	1	134749960	116289	-9.45	0.78	12	0.22	-9137.00	110540.00	109000	20240711	-20.83	46700	20240117	84.80	109000	-20.83	20240711	46700	84.80	20240117	109000	-20.83	20240711	46700	84.80	20240117	0.03	N	402340	100	141 억	69954446	N	N	206	N	N
83	20241216	151234	55	20.00	KOSPI200		N	N	N	Y	40	Y	85900	2600	2	3.12	22092879500	256107	87.38	83300	87800	83200	108200	58400	83300	86264.25	51.91	-6448	59197	84833	84066	83033	82266	81233	84450	82650	141	24900	100	59970	100	1	134749960	115750	-9.40	0.78	12	0.19	-9137.00	110540.00	109000	20240711	-21.19	46700	20240117	83.94	109000	-21.19	20240711	46700	83.94	20240117	109000	-21.19	20240711	46700	83.94	20240117	0.03	N	402340	100	141 억	69954446	N	N	335	N	N
84	20241216	141232	55	20.00	KOSPI200		N	N	N	Y	40	Y	86400	3100	2	3.72	17270817300	200152	68.29	83300	87800	83200	108200	58400	83300	86288.51	51.91	-6448	36088	84833	84066	83033	82266	81233	84450	82650	141	24900	100	59970	100	1	134749960	116424	-9.46	0.78	12	0.15	-9137.00	110540.00	109000	20240711	-20.73	46700	20240117	85.01	109000	-20.73	20240711	46700	85.01	20240117	109000	-20.73	20240711	46700	85.01	20240117	0.03	N	402340	100	141 억	69954446	N	N	335	N	N
85	20241216	131234	55	20.00	KOSPI200		N	N	N	Y	40	Y	86800	3500	2	4.20	14699168700	170431	58.15	83300	87800	83200	108200	58400	83300	86247.04	51.91	-6448	33127	84833	84066	83033	82266	81233	84450	82650	141	24900	100	59970	100	1	134749960	116963	-9.50	0.79	12	0.13	-9137.00	110540.00	109000	20240711	-20.37	46700	20240117	85.87	109000	-20.37	20240711	46700	85.87	20240117	109000	-20.37	20240711	46700	85.87	20240117	0.03	N	402340	100	141 억	69954446	N	N	335	N	N
86	20241216	121233	55	20.00	KOSPI200		N	N	N	Y	40	Y	87000	3700	2	4.44	11251421100	130930	44.67	83300	87200	83200	108200	58400	83300	85934.63	51.91	-6448	23336	84833	84066	83033	82266	81233	84450	82650	141	24900	100	59970	100	1	134749960	117232	-9.52	0.79	12	0.10	-9137.00	110540.00	109000	20240711	-20.18	46700	20240117	86.30	109000	-20.18	20240711	46700	86.30	20240117	109000	-20.18	20240711	46700	86.30	20240117	0.03	N	402340	100	141 억	69954446	N	N	335	N	N
87	20241216	111232	55	20.00	KOSPI200		N	N	N	Y	40	Y	86200	2900	2	3.48	8939427400	104293	35.58	83300	87000	83200	108200	58400	83300	85714.55	51.91	-6448	16904	84833	84066	83033	82266	81233	84450	82650	141	24900	100	59970	100	1	134749960	116154	-9.43	0.78	12	0.08	-9137.00	110540.00	109000	20240711	-20.92	46700	20240117	84.58	109000	-20.92	20240711	46700	84.58	20240117	109000	-20.92	20240711	46700	84.58	20240117	0.03	N	402340	100	141 억	69954446	N	N	335	N	N
88	20241216	101233	55	20.00	KOSPI200		N	N	N	Y	40	Y	86000	2700	2	3.24	6709429900	78406	26.75	83300	87000	83200	108200	58400	83300	85572.91	51.91	-6448	12397	84833	84066	83033	82266	81233	84450	82650	141	24900	100	59970	100	1	134749960	115885	-9.41	0.78	12	0.06	-9137.00	110540.00	109000	20240711	-21.10	46700	20240117	84.15	109000	-21.10	20240711	46700	84.15	20240117	109000	-21.10	20240711	46700	84.15	20240117	0.03	N	402340	100	141 억	69954446	N	N	335	N	N
89	20241216	091234	55	20.00	KOSPI200		N	N	N	Y	40	Y	86400	3100	2	3.72	2689552000	31452	10.73	83300	87000	83200	108200	58400	83300	85512.91	51.91	-6448	7097	84833	84066	83033	82266	81233	84450	82650	141	24900	100	59970	100	1	134749960	116424	-9.46	0.78	12	0.02	-9137.00	110540.00	109000	20240711	-20.73	46700	20240117	85.01	109000	-20.73	20240711	46700	85.01	20240117	109000	-20.73	20240711	46700	85.01	20240117	0.03	N	402340	100	141 억	69954446	N	N	335	N	N
90	20241213	161224	55	20.00	KOSPI200		N	N	N	Y	40	Y	83300	800	2	0.97	19850875700	239089	46.69	82600	83800	82000	107200	57800	82500	83027.39	51.87	-9052	24242	85100	83800	82200	80900	79300	84450	81550	141	24700	100	59400	100	1	134749960	112247	-9.12	0.75	12	0.18	-9137.00	110540.00	109000	20240711	-23.58	46700	20240117	78.37	109000	-23.58	20240711	46700	78.37	20240117	109000	-23.58	20240711	46700	78.37	20240117	0.03	N	402340	100	141 억	69898746	N	N	335	N	N
91	20241213	151230	55	20.00	KOSPI200		N	N	N	Y	40	Y	83100	600	2	0.73	17253371500	207909	40.60	82600	83800	82000	107200	57800	82500	82985.51	51.87	-9052	22712	85100	83800	82200	80900	79300	84450	81550	141	24700	100	59400	100	1	134749960	111977	-9.09	0.75	12	0.15	-9137.00	110540.00	109000	20240711	-23.76	46700	20240117	77.94	109000	-23.76	20240711	46700	77.94	20240117	109000	-23.76	20240711	46700	77.94	20240117	0.03	N	402340	100	141 억	69898746	N	N	452	N	N
92	20241213	141229	55	20.00	KOSPI200		N	N	N	Y	40	Y	83100	600	2	0.73	13661305100	164767	32.18	82600	83800	82000	107200	57800	82500	82913.20	51.87	-9052	22056	85100	83800	82200	80900	79300	84450	81550	141	24700	100	59400	100	1	134749960	111977	-9.09	0.75	12	0.12	-9137.00	110540.00	109000	20240711	-23.76	46700	20240117	77.94	109000	-23.76	20240711	46700	77.94	20240117	109000	-23.76	20240711	46700	77.94	20240117	0.03	N	402340	100	141 억	69898746	N	N	452	N	N
93	20241213	131231	55	20.00	KOSPI200		N	N	N	Y	40	Y	83100	600	2	0.73	11030611000	133167	26.00	82600	83800	82000	107200	57800	82500	82833.24	51.87	-9052	17678	85100	83800	82200	80900	79300	84450	81550	141	24700	100	59400	100	1	134749960	111977	-9.09	0.75	12	0.10	-9137.00	110540.00	109000	20240711	-23.76	46700	20240117	77.94	109000	-23.76	20240711	46700	77.94	20240117	109000	-23.76	20240711	46700	77.94	20240117	0.03	N	402340	100	141 억	69898746	N	N	452	N	N
94	20241213	121230	55	20.00	KOSPI200		N	N	N	Y	40	Y	83200	700	2	0.85	8611465800	104159	20.34	82600	83300	82000	107200	57800	82500	82676.38	51.87	-9052	8119	85100	83800	82200	80900	79300	84450	81550	141	24700	100	59400	100	1	134749960	112112	-9.11	0.75	12	0.08	-9137.00	110540.00	109000	20240711	-23.67	46700	20240117	78.16	109000	-23.67	20240711	46700	78.16	20240117	109000	-23.67	20240711	46700	78.16	20240117	0.03	N	402340	100	141 억	69898746	N	N	452	N	N
95	20241213	111227	55	20.00	KOSPI200		N	N	N	Y	40	Y	82800	300	2	0.36	6724075000	81412	15.90	82600	83300	82000	107200	57800	82500	82593.32	51.87	-9052	6528	85100	83800	82200	80900	79300	84450	81550	141	24700	100	59400	100	1	134749960	111573	-9.06	0.75	12	0.06	-9137.00	110540.00	109000	20240711	-24.04	46700	20240117	77.30	109000	-24.04	20240711	46700	77.30	20240117	109000	-24.04	20240711	46700	77.30	20240117	0.03	N	402340	100	141 억	69898746	N	N	452	N	N
96	20241213	101220	55	20.00	KOSPI200		N	N	N	Y	40	Y	82200	-300	5	-0.36	5392137100	65243	12.74	82600	83300	82000	107200	57800	82500	82647.28	51.87	-9052	6757	85100	83800	82200	80900	79300	84450	81550	141	24700	100	59400	100	1	134749960	110764	-9.00	0.74	12	0.05	-9137.00	110540.00	109000	20240711	-24.59	46700	20240117	76.02	109000	-24.59	20240711	46700	76.02	20240117	109000	-24.59	20240711	46700	76.02	20240117	0.03	N	402340	100	141 억	69898746	N	N	452	N	N
97	20241213	091222	55	20.00	KOSPI200		N	N	N	Y	40	Y	82700	200	2	0.24	1980180900	23972	4.68	82600	83200	82000	107200	57800	82500	82604.48	51.87	-9052	2443	85100	83800	82200	80900	79300	84450	81550	141	24700	100	59400	100	1	134749960	111438	-9.05	0.75	12	0.02	-9137.00	110540.00	109000	20240711	-24.13	46700	20240117	77.09	109000	-24.13	20240711	46700	77.09	20240117	109000	-24.13	20240711	46700	77.09	20240117	0.03	N	402340	100	141 억	69898746	N	N	452	N	N
98	20241212	161227	55	20.00	KOSPI200		N	N	N	Y	40	Y	82500	3300	2	4.17	32568540500	396724	160.12	81000	83500	80600	102900	55500	79200	82093.69	51.85	0	41186	82866	81032	78166	76332	73466	81950	77250	141	23700	100	57020	100	1	134749960	111169	-9.03	0.75	12	0.29	-9137.00	110540.00	109000	20240711	-24.31	46700	20240117	76.66	109000	-24.31	20240711	46700	76.66	20240117	109000	-24.31	20240711	46700	76.66	20240117	0.03	N	402340	100	141 억	69862949	N	N	452	N	N
99	20241212	151221	55	20.00	KOSPI200		N	N	N	Y	40	Y	82200	3000	2	3.79	17210446500	210548	84.98	81000	83500	80600	102900	55500	79200	81741.20	51.85	0	12393	82866	81032	78166	76332	73466	81950	77250	141	23700	100	57020	100	1	134749960	110764	-9.00	0.74	12	0.16	-9137.00	110540.00	109000	20240711	-24.59	46700	20240117	76.02	109000	-24.59	20240711	46700	76.02	20240117	109000	-24.59	20240711	46700	76.02	20240117	0.03	N	402340	100	141 억	69862949	N	N	246	N	N
100	20241212	141219	55	20.00	KOSPI200		N	N	N	Y	40	Y	82000	2800	2	3.54	14605831200	178779	72.16	81000	83500	80600	102900	55500	79200	81697.69	51.85	0	8587	82866	81032	78166	76332	73466	81950	77250	141	23700	100	57020	100	1	134749960	110495	-8.97	0.74	12	0.13	-9137.00	110540.00	109000	20240711	-24.77	46700	20240117	75.59	109000	-24.77	20240711	46700	75.59	20240117	109000	-24.77	20240711	46700	75.59	20240117	0.03	N	402340	100	141 억	69862949	N	N	246	N	N
101	20241212	131207	55	20.00	KOSPI200		N	N	N	Y	40	Y	81200	2000	2	2.53	12345261200	151141	61.00	81000	83500	80600	102900	55500	79200	81680.43	51.85	0	5397	82866	81032	78166	76332	73466	81950	77250	141	23700	100	57020	100	1	134749960	109417	-8.89	0.73	12	0.11	-9137.00	110540.00	109000	20240711	-25.50	46700	20240117	73.88	109000	-25.50	20240711	46700	73.88	20240117	109000	-25.50	20240711	46700	73.88	20240117	0.03	N	402340	100	141 억	69862949	N	N	246	N	N
102	20241212	121201	55	20.00	KOSPI200		N	N	N	Y	40	Y	80900	1700	2	2.15	11051406300	135169	54.55	81000	83500	80600	102900	55500	79200	81759.92	51.85	0	5951	82866	81032	78166	76332	73466	81950	77250	141	23700	100	57020	100	1	134749960	109013	-8.85	0.73	12	0.10	-9137.00	110540.00	109000	20240711	-25.78	46700	20240117	73.23	109000	-25.78	20240711	46700	73.23	20240117	109000	-25.78	20240711	46700	73.23	20240117	0.03	N	402340	100	141 억	69862949	N	N	246	N	N
103	20241212	111212	55	20.00	KOSPI200		N	N	N	Y	40	Y	81200	2000	2	2.53	9516161800	116210	46.90	81000	83500	80600	102900	55500	79200	81887.63	51.85	0	7471	82866	81032	78166	76332	73466	81950	77250	141	23700	100	57020	100	1	134749960	109417	-8.89	0.73	12	0.09	-9137.00	110540.00	109000	20240711	-25.50	46700	20240117	73.88	109000	-25.50	20240711	46700	73.88	20240117	109000	-25.50	20240711	46700	73.88	20240117	0.03	N	402340	100	141 억	69862949	N	N	246	N	N
104	20241212	101209	55	20.00	KOSPI200		N	N	N	Y	40	Y	80900	1700	2	2.15	7243905300	88295	35.64	81000	83500	80600	102900	55500	79200	82042.08	51.85	0	6339	82866	81032	78166	76332	73466	81950	77250	141	23700	100	57020	100	1	134749960	109013	-8.85	0.73	12	0.07	-9137.00	110540.00	109000	20240711	-25.78	46700	20240117	73.23	109000	-25.78	20240711	46700	73.23	20240117	109000	-25.78	20240711	46700	73.23	20240117	0.03	N	402340	100	141 억	69862949	N	N	246	N	N
105	20241212	091220	55	20.00	KOSPI200		N	N	N	Y	40	Y	82300	3100	2	3.91	3783859100	45986	18.56	81000	83500	80900	102900	55500	79200	82282.85	51.85	0	10975	82866	81032	78166	76332	73466	81950	77250	141	23700	100	57020	100	1	134749960	110899	-9.01	0.74	12	0.03	-9137.00	110540.00	109000	20240711	-24.50	46700	20240117	76.23	109000	-24.50	20240711	46700	76.23	20240117	109000	-24.50	20240711	46700	76.23	20240117	0.03	N	402340	100	141 억	69862949	N	N	246	N	N
106	20241211	161214	55	20.00	KOSPI200		N	N	N	Y	40	Y	79200	1000	2	1.28	19132228100	247034	92.62	77400	80000	75300	101600	54800	78200	77446.97	51.85	4960	1003	81466	79832	78566	76932	75666	79200	76300	141	23400	100	56300	100	1	134749960	106722	-8.67	0.72	12	0.18	-9137.00	110540.00	109000	20240711	-27.34	46700	20240117	69.59	109000	-27.34	20240711	46700	69.59	20240117	109000	-27.34	20240711	46700	69.59	20240117	0.03	N	402340	100	141 억	69872699	N	N	246	N	N
107	20241211	151129	55	20.00	KOSPI200		N	N	N	Y	40	Y	79600	1400	2	1.79	16543380700	214361	80.37	77400	80000	75300	101600	54800	78200	77175.31	51.85	4960	3325	81466	79832	78566	76932	75666	79200	76300	141	23400	100	56300	100	1	134749960	107261	-8.71	0.72	12	0.16	-9137.00	110540.00	109000	20240711	-26.97	46700	20240117	70.45	109000	-26.97	20240711	46700	70.45	20240117	109000	-26.97	20240711	46700	70.45	20240117	0.03	N	402340	100	141 억	69872699	N	N	6	N	N
108	20241211	141222	55	20.00	KOSPI200		N	N	N	Y	40	Y	78400	200	2	0.26	12835790600	167434	62.78	77400	78600	75300	101600	54800	78200	76661.77	51.85	4960	11002	81466	79832	78566	76932	75666	79200	76300	141	23400	100	56300	100	1	134749960	105644	-8.58	0.71	12	0.12	-9137.00	110540.00	109000	20240711	-28.07	46700	20240117	67.88	109000	-28.07	20240711	46700	67.88	20240117	109000	-28.07	20240711	46700	67.88	20240117	0.03	N	402340	100	141 억	69872699	N	N	6	N	N
109	20241211	131224	55	20.00	KOSPI200		N	N	N	Y	40	Y	77000	-1200	5	-1.53	9938441100	130117	48.79	77400	78000	75300	101600	54800	78200	76380.76	51.85	4960	-25	81466	79832	78566	76932	75666	79200	76300	141	23400	100	56300	100	1	134749960	103757	-8.43	0.70	12	0.10	-9137.00	110540.00	109000	20240711	-29.36	46700	20240117	64.88	109000	-29.36	20240711	46700	64.88	20240117	109000	-29.36	20240711	46700	64.88	20240117	0.03	N	402340	100	141 억	69872699	N	N	6	N	N
110	20241211	121225	55	20.00	KOSPI200		N	N	N	Y	40	Y	76700	-1500	5	-1.92	8465368000	110954	41.60	77400	78000	75300	101600	54800	78200	76296.14	51.85	4960	-2301	81466	79832	78566	76932	75666	79200	76300	141	23400	100	56300	100	1	134749960	103353	-8.39	0.69	12	0.08	-9137.00	110540.00	109000	20240711	-29.63	46700	20240117	64.24	109000	-29.63	20240711	46700	64.24	20240117	109000	-29.63	20240711	46700	64.24	20240117	0.03	N	402340	100	141 억	69872699	N	N	6	N	N
111	20241211	111220	55	20.00	KOSPI200		N	N	N	Y	40	Y	76200	-2000	5	-2.56	6942247900	91105	34.16	77400	78000	75300	101600	54800	78200	76200.45	51.85	4960	-5089	81466	79832	78566	76932	75666	79200	76300	141	23400	100	56300	100	1	134749960	102679	-8.34	0.69	12	0.07	-9137.00	110540.00	109000	20240711	-30.09	46700	20240117	63.17	109000	-30.09	20240711	46700	63.17	20240117	109000	-30.09	20240711	46700	63.17	20240117	0.03	N	402340	100	141 억	69872699	N	N	6	N	N
112	20241211	101221	55	20.00	KOSPI200		N	N	N	Y	40	Y	76100	-2100	5	-2.69	4782494100	62789	23.54	77400	78000	75300	101600	54800	78200	76167.61	51.85	4960	-10079	81466	79832	78566	76932	75666	79200	76300	141	23400	100	56300	100	1	134749960	102545	-8.33	0.69	12	0.05	-9137.00	110540.00	109000	20240711	-30.18	46700	20240117	62.96	109000	-30.18	20240711	46700	62.96	20240117	109000	-30.18	20240711	46700	62.96	20240117	0.03	N	402340	100	141 억	69872699	N	N	6	N	N
113	20241211	091227	55	20.00	KOSPI200		N	N	N	Y	40	Y	76300	-1900	5	-2.43	1967076900	25737	9.65	77400	78000	75300	101600	54800	78200	76429.72	51.85	4960	-6896	81466	79832	78566	76932	75666	79200	76300	141	23400	100	56300	100	1	134749960	102814	-8.35	0.69	12	0.02	-9137.00	110540.00	109000	20240711	-30.00	46700	20240117	63.38	109000	-30.00	20240711	46700	63.38	20240117	109000	-30.00	20240711	46700	63.38	20240117	0.03	N	402340	100	141 억	69872699	N	N	6	N	N
114	20241210	161210	55	20.00	KOSPI200		N	N	N	Y	40	Y	78200	-600	5	-0.76	20820792500	266490	62.35	79500	80200	77300	102400	55200	78800	78129.59	51.85	-9176	36875	81800	80300	79300	77800	76800	79800	77300	141	23600	100	56730	100	1	134749960	105374	-8.56	0.71	12	0.20	-9137.00	110540.00	109000	20240711	-28.26	46700	20240117	67.45	109000	-28.26	20240711	46700	67.45	20240117	109000	-28.26	20240711	46700	67.45	20240117	0.03	N	402340	100	141 억	69871124	N	N	6	N	N
115	20241210	151212	55	20.00	KOSPI200		N	N	N	Y	40	Y	77500	-1300	5	-1.65	16784987900	214786	50.25	79500	80200	77300	102400	55200	78800	78147.50	51.85	-9176	27618	81800	80300	79300	77800	76800	79800	77300	141	23600	100	56730	100	1	134749960	104431	-8.48	0.70	12	0.16	-9137.00	110540.00	109000	20240711	-28.90	46700	20240117	65.95	109000	-28.90	20240711	46700	65.95	20240117	109000	-28.90	20240711	46700	65.95	20240117	0.03	N	402340	100	141 억	69871124	N	N	394	N	N
116	20241210	141212	55	20.00	KOSPI200		N	N	N	Y	40	Y	78100	-700	5	-0.89	13039009100	166619	38.98	79500	80200	77500	102400	55200	78800	78256.44	51.85	-9176	15736	81800	80300	79300	77800	76800	79800	77300	141	23600	100	56730	100	1	134749960	105240	-8.55	0.71	12	0.12	-9137.00	110540.00	109000	20240711	-28.35	46700	20240117	67.24	109000	-28.35	20240711	46700	67.24	20240117	109000	-28.35	20240711	46700	67.24	20240117	0.03	N	402340	100	141 억	69871124	N	N	394	N	N
117	20241210	131214	55	20.00	KOSPI200		N	N	N	Y	40	Y	77800	-1000	5	-1.27	11297648600	144255	33.75	79500	80200	77500	102400	55200	78800	78317.21	51.85	-9176	10664	81800	80300	79300	77800	76800	79800	77300	141	23600	100	56730	100	1	134749960	104835	-8.51	0.70	12	0.11	-9137.00	110540.00	109000	20240711	-28.62	46700	20240117	66.60	109000	-28.62	20240711	46700	66.60	20240117	109000	-28.62	20240711	46700	66.60	20240117	0.03	N	402340	100	141 억	69871124	N	N	394	N	N
118	20241210	121212	55	20.00	KOSPI200		N	N	N	Y	40	Y	77900	-900	5	-1.14	10000203100	127563	29.85	79500	80200	77600	102400	55200	78800	78394.23	51.85	-9176	6980	81800	80300	79300	77800	76800	79800	77300	141	23600	100	56730	100	1	134749960	104970	-8.53	0.70	12	0.09	-9137.00	110540.00	109000	20240711	-28.53	46700	20240117	66.81	109000	-28.53	20240711	46700	66.81	20240117	109000	-28.53	20240711	46700	66.81	20240117	0.03	N	402340	100	141 억	69871124	N	N	394	N	N
119	20241210	111211	55	20.00	KOSPI200		N	N	N	Y	40	Y	77800	-1000	5	-1.27	8220024800	104745	24.51	79500	80200	77700	102400	55200	78800	78476.54	51.85	-9176	1569	81800	80300	79300	77800	76800	79800	77300	141	23600	100	56730	100	1	134749960	104835	-8.51	0.70	12	0.08	-9137.00	110540.00	109000	20240711	-28.62	46700	20240117	66.60	109000	-28.62	20240711	46700	66.60	20240117	109000	-28.62	20240711	46700	66.60	20240117	0.03	N	402340	100	141 억	69871124	N	N	394	N	N
120	20241210	101213	55	20.00	KOSPI200		N	N	N	Y	40	Y	78300	-500	5	-0.63	5719471500	72714	17.01	79500	80200	77800	102400	55200	78800	78657.09	51.85	-9176	-386	81800	80300	79300	77800	76800	79800	77300	141	23600	100	56730	100	1	134749960	105509	-8.57	0.71	12	0.05	-9137.00	110540.00	109000	20240711	-28.17	46700	20240117	67.67	109000	-28.17	20240711	46700	67.67	20240117	109000	-28.17	20240711	46700	67.67	20240117	0.03	N	402340	100	141 억	69871124	N	N	394	N	N
121	20241210	091220	55	20.00	KOSPI200		N	N	N	Y	40	Y	79100	300	2	0.38	1875675800	23678	5.54	79500	80200	78300	102400	55200	78800	79215.97	51.85	-9176	1250	81800	80300	79300	77800	76800	79800	77300	141	23600	100	56730	100	1	134749960	106587	-8.66	0.72	12	0.02	-9137.00	110540.00	109000	20240711	-27.43	46700	20240117	69.38	109000	-27.43	20240711	46700	69.38	20240117	109000	-27.43	20240711	46700	69.38	20240117	0.03	N	402340	100	141 억	69871124	N	N	394	N	N
122	20241209	161208	55	20.00	KOSPI200		N	N	N	Y	40	Y	78800	-600	5	-0.76	31550492500	396812	153.41	80000	80800	78300	103200	55600	79400	79510.12	51.90	-12648	-71292	82000	80700	78900	77600	75800	79800	76700	141	23800	100	57160	100	1	134749960	106183	-8.62	0.71	12	0.29	-9137.00	110540.00	109000	20240711	-27.71	46700	20240117	68.74	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	46700	68.74	20240117	0.04	N	402340	100	141 억	69934050	N	N	394	N	N
123	20241209	151210	55	20.00	KOSPI200		N	N	N	Y	40	Y	78800	-600	5	-0.76	27782129400	348965	134.92	80000	80800	78300	103200	55600	79400	79612.94	51.90	-12648	-72902	82000	80700	78900	77600	75800	79800	76700	141	23800	100	57160	100	1	134749960	106183	-8.62	0.71	12	0.26	-9137.00	110540.00	109000	20240711	-27.71	46700	20240117	68.74	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	46700	68.74	20240117	0.04	N	402340	100	141 억	69934050	N	N	338	N	N
124	20241209	141209	55	20.00	KOSPI200		N	N	N	Y	40	Y	79700	300	2	0.38	23065181300	289708	112.01	80000	80800	78300	103200	55600	79400	79615.27	51.90	-12648	-49722	82000	80700	78900	77600	75800	79800	76700	141	23800	100	57160	100	1	134749960	107396	-8.72	0.72	12	0.21	-9137.00	110540.00	109000	20240711	-26.88	46700	20240117	70.66	109000	-26.88	20240711	46700	70.66	20240117	109000	-26.88	20240711	46700	70.66	20240117	0.04	N	402340	100	141 억	69934050	N	N	338	N	N
125	20241209	131214	55	20.00	KOSPI200		N	N	N	Y	40	Y	79200	-200	5	-0.25	19164896500	240552	93.00	80000	80800	78300	103200	55600	79400	79670.49	51.90	-12648	-38953	82000	80700	78900	77600	75800	79800	76700	141	23800	100	57160	100	1	134749960	106722	-8.67	0.72	12	0.18	-9137.00	110540.00	109000	20240711	-27.34	46700	20240117	69.59	109000	-27.34	20240711	46700	69.59	20240117	109000	-27.34	20240711	46700	69.59	20240117	0.04	N	402340	100	141 억	69934050	N	N	338	N	N
126	20241209	121209	55	20.00	KOSPI200		N	N	N	Y	40	Y	79700	300	2	0.38	16857483300	211468	81.76	80000	80800	78300	103200	55600	79400	79716.47	51.90	-12648	-29985	82000	80700	78900	77600	75800	79800	76700	141	23800	100	57160	100	1	134749960	107396	-8.72	0.72	12	0.16	-9137.00	110540.00	109000	20240711	-26.88	46700	20240117	70.66	109000	-26.88	20240711	46700	70.66	20240117	109000	-26.88	20240711	46700	70.66	20240117	0.04	N	402340	100	141 억	69934050	N	N	338	N	N
127	20241209	111210	55	20.00	KOSPI200		N	N	N	Y	40	Y	79800	400	2	0.50	13383869300	167893	64.91	80000	80800	78300	103200	55600	79400	79716.66	51.90	-12648	-28475	82000	80700	78900	77600	75800	79800	76700	141	23800	100	57160	100	1	134749960	107530	-8.73	0.72	12	0.12	-9137.00	110540.00	109000	20240711	-26.79	46700	20240117	70.88	109000	-26.79	20240711	46700	70.88	20240117	109000	-26.79	20240711	46700	70.88	20240117	0.04	N	402340	100	141 억	69934050	N	N	338	N	N
128	20241209	101206	55	20.00	KOSPI200		N	N	N	Y	40	Y	79800	400	2	0.50	10174032000	127605	49.33	80000	80800	78300	103200	55600	79400	79730.67	51.90	-12648	-20505	82000	80700	78900	77600	75800	79800	76700	141	23800	100	57160	100	1	134749960	107530	-8.73	0.72	12	0.09	-9137.00	110540.00	109000	20240711	-26.79	46700	20240117	70.88	109000	-26.79	20240711	46700	70.88	20240117	109000	-26.79	20240711	46700	70.88	20240117	0.04	N	402340	100	141 억	69934050	N	N	338	N	N
129	20241209	091200	55	20.00	KOSPI200		N	N	N	Y	40	Y	80000	600	2	0.76	3264763100	41275	15.96	80000	80000	78300	103200	55600	79400	79097.83	51.90	-12648	-6313	82000	80700	78900	77600	75800	79800	76700	141	23800	100	57160	100	1	134749960	107800	-8.76	0.72	12	0.03	-9137.00	110540.00	109000	20240711	-26.61	46700	20240117	71.31	109000	-26.61	20240711	46700	71.31	20240117	109000	-26.61	20240711	46700	71.31	20240117	0.04	N	402340	100	141 억	69934050	N	N	338	N	N
130	20241206	161159	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79400	500	2	0.63	20378389700	258574	67.78	79500	80200	77100	102500	55300	78900	78810.12	51.93	0	-1305	81633	80266	78033	76666	74433	80950	77350	141	23600	100	56800	100	1	134749960	106991	-8.69	0.72	12	0.19	-9137.00	110540.00	109000	20240711	-27.16	46700	20240117	70.02	109000	-27.16	20240711	46700	70.02	20240117	109000	-27.16	20240711	46700	70.02	20240117	0.04	N	402340	100	141 억	69975641	N	N	338	N	N
131	20241206	151204	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79400	500	2	0.63	18496879400	234889	61.57	79500	80200	77100	102500	55300	78900	78747.32	51.93	0	-1005	81633	80266	78033	76666	74433	80950	77350	141	23600	100	56800	100	1	134749960	106991	-8.69	0.72	12	0.17	-9137.00	110540.00	109000	20240711	-27.16	46700	20240117	70.02	109000	-27.16	20240711	46700	70.02	20240117	109000	-27.16	20240711	46700	70.02	20240117	0.04	N	402340	100	141 억	69975641	N	N	451	N	N
132	20241206	141201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79000	100	2	0.13	15983882100	203307	53.29	79500	80200	77100	102500	55300	78900	78619.44	51.93	0	916	81633	80266	78033	76666	74433	80950	77350	141	23600	100	56800	100	1	134749960	106452	-8.65	0.71	12	0.15	-9137.00	110540.00	109000	20240711	-27.52	46700	20240117	69.16	109000	-27.52	20240711	46700	69.16	20240117	109000	-27.52	20240711	46700	69.16	20240117	0.04	N	402340	100	141 억	69975641	N	N	451	N	N
133	20241206	131201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-500	5	-0.63	13979055700	177871	46.62	79500	80200	77100	102500	55300	78900	78590.98	51.93	0	1274	81633	80266	78033	76666	74433	80950	77350	141	23600	100	56800	100	1	134749960	105644	-8.58	0.71	12	0.13	-9137.00	110540.00	109000	20240711	-28.07	46700	20240117	67.88	109000	-28.07	20240711	46700	67.88	20240117	109000	-28.07	20240711	46700	67.88	20240117	0.04	N	402340	100	141 억	69975641	N	N	451	N	N
134	20241206	121152	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	78400	-500	5	-0.63	11783901100	149903	39.29	79500	80200	77100	102500	55300	78900	78610.18	51.93	0	5645	81633	80266	78033	76666	74433	80950	77350	141	23600	100	56800	100	1	134749960	105644	-8.58	0.71	12	0.11	-9137.00	110540.00	109000	20240711	-28.07	46700	20240117	67.88	109000	-28.07	20240711	46700	67.88	20240117	109000	-28.07	20240711	46700	67.88	20240117	0.04	N	402340	100	141 억	69975641	N	N	451	N	N
135	20241206	111151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	77700	-1200	5	-1.52	9519548900	120971	31.71	79500	80200	77100	102500	55300	78900	78692.82	51.93	0	10551	81633	80266	78033	76666	74433	80950	77350	141	23600	100	56800	100	1	134749960	104701	-8.50	0.70	12	0.09	-9137.00	110540.00	109000	20240711	-28.72	46700	20240117	66.38	109000	-28.72	20240711	46700	66.38	20240117	109000	-28.72	20240711	46700	66.38	20240117	0.04	N	402340	100	141 억	69975641	N	N	451	N	N
136	20241206	101151	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79000	100	2	0.13	5082225200	64168	16.82	79500	80200	78000	102500	55300	78900	79201.86	51.93	0	9686	81633	80266	78033	76666	74433	80950	77350	141	23600	100	56800	100	1	134749960	106452	-8.65	0.71	12	0.05	-9137.00	110540.00	109000	20240711	-27.52	46700	20240117	69.16	109000	-27.52	20240711	46700	69.16	20240117	109000	-27.52	20240711	46700	69.16	20240117	0.04	N	402340	100	141 억	69975641	N	N	451	N	N
137	20241206	091201	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	79900	1000	2	1.27	1521473100	19107	5.01	79500	80200	78900	102500	55300	78900	79629.09	51.93	0	5239	81633	80266	78033	76666	74433	80950	77350	141	23600	100	56800	100	1	134749960	107665	-8.74	0.72	12	0.01	-9137.00	110540.00	109000	20240711	-26.70	46700	20240117	71.09	109000	-26.70	20240711	46700	71.09	20240117	109000	-26.70	20240711	46700	71.09	20240117	0.04	N	402340	100	141 억	69975641	N	N	451	N	N
138	20241205	161136	57	100.00	KOSPI200	금융업	N	N	N	N		Y	78900	3800	2	5.06	28594550000	364037	122.62	76100	79400	75800	97600	52600	75100	78548.46	51.93	-12400	-39575	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106318	-8.64	0.71	12	0.27	-9137.00	110540.00	109000	20240711	-27.61	46700	20240117	68.95	109000	-27.61	20240711	46700	68.95	20240117	109000	-27.61	20240711	46700	68.95	20240117	0.05	N	402340	100	141 억	69973130	N	N	451	N	N
139	20241205	151145	57	100.00	KOSPI200	금융업	N	N	N	N		Y	78800	3700	2	4.93	26297489400	334917	112.81	76100	79400	75800	97600	52600	75100	78519.42	51.93	-12400	-29778	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106183	-8.62	0.71	12	0.25	-9137.00	110540.00	109000	20240711	-27.71	46700	20240117	68.74	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	46700	68.74	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
140	20241205	141128	57	100.00	KOSPI200	금융업	N	N	N	N		Y	78900	3800	2	5.06	21236741800	270728	91.19	76100	79400	75800	97600	52600	75100	78443.09	51.93	-12400	-15896	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106318	-8.64	0.71	12	0.20	-9137.00	110540.00	109000	20240711	-27.61	46700	20240117	68.95	109000	-27.61	20240711	46700	68.95	20240117	109000	-27.61	20240711	46700	68.95	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
141	20241205	131139	57	100.00	KOSPI200	금융업	N	N	N	N		Y	78700	3600	2	4.79	17061134000	217935	73.41	76100	79300	75800	97600	52600	75100	78285.42	51.93	-12400	-5907	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106048	-8.61	0.71	12	0.16	-9137.00	110540.00	109000	20240711	-27.80	46700	20240117	68.52	109000	-27.80	20240711	46700	68.52	20240117	109000	-27.80	20240711	46700	68.52	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
142	20241205	121138	57	100.00	KOSPI200	금융업	N	N	N	N		Y	78300	3200	2	4.26	14120161400	180453	60.78	76100	79300	75800	97600	52600	75100	78248.42	51.93	-12400	-537	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	105509	-8.57	0.71	12	0.13	-9137.00	110540.00	109000	20240711	-28.17	46700	20240117	67.67	109000	-28.17	20240711	46700	67.67	20240117	109000	-28.17	20240711	46700	67.67	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
143	20241205	111137	57	100.00	KOSPI200	금융업	N	N	N	N		Y	78800	3700	2	4.93	11681645000	149416	50.33	76100	79300	75800	97600	52600	75100	78182.02	51.93	-12400	2085	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106183	-8.62	0.71	12	0.11	-9137.00	110540.00	109000	20240711	-27.71	46700	20240117	68.74	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	46700	68.74	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
144	20241205	101136	57	100.00	KOSPI200	금융업	N	N	N	N		Y	78300	3200	2	4.26	8948232900	114653	38.62	76100	79300	75800	97600	52600	75100	78046.22	51.93	-12400	4792	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	105509	-8.57	0.71	12	0.09	-9137.00	110540.00	109000	20240711	-28.17	46700	20240117	67.67	109000	-28.17	20240711	46700	67.67	20240117	109000	-28.17	20240711	46700	67.67	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
145	20241205	091143	57	100.00	KOSPI200	금융업	N	N	N	N		Y	77900	2800	2	3.73	2742413900	35603	11.99	76100	77900	75800	97600	52600	75100	77027.61	51.93	-12400	5194	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	104970	-8.53	0.70	12	0.03	-9137.00	110540.00	109000	20240711	-28.53	46700	20240117	66.81	109000	-28.53	20240711	46700	66.81	20240117	109000	-28.53	20240711	46700	66.81	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
146	20241204	161117	57	100.00	KOSPI200	금융업	N	N	N	N		Y	75100	-1400	5	-1.83	22221934800	296747	72.68	74900	76000	71800	99400	53600	76500	74884.62	51.97	0	10663	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	101197	-8.22	0.68	12	0.22	-9137.00	110540.00	109000	20240711	-31.10	46700	20240117	60.81	109000	-31.10	20240711	46700	60.81	20240117	109000	-31.10	20240711	46700	60.81	20240117	0.05	N	402340	100	141 억	70035502	N	N	1002	N	N
147	20241204	151119	57	100.00	KOSPI200	금융업	N	N	N	N		Y	75700	-800	5	-1.05	18936321700	253076	61.98	74900	75800	71800	99400	53600	76500	74824.64	51.97	0	7776	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	102006	-8.28	0.68	12	0.19	-9137.00	110540.00	109000	20240711	-30.55	46700	20240117	62.10	109000	-30.55	20240711	46700	62.10	20240117	109000	-30.55	20240711	46700	62.10	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
148	20241204	141121	57	100.00	KOSPI200	금융업	N	N	N	N		Y	74400	-2100	5	-2.75	15183608100	203137	49.75	74900	75700	71800	99400	53600	76500	74745.65	51.97	0	-8983	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100254	-8.14	0.67	12	0.15	-9137.00	110540.00	109000	20240711	-31.74	46700	20240117	59.31	109000	-31.74	20240711	46700	59.31	20240117	109000	-31.74	20240711	46700	59.31	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
149	20241204	131114	57	100.00	KOSPI200	금융업	N	N	N	N		Y	74900	-1600	5	-2.09	13509091800	180770	44.27	74900	75700	71800	99400	53600	76500	74730.83	51.97	0	-16961	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100928	-8.20	0.68	12	0.13	-9137.00	110540.00	109000	20240711	-31.28	46700	20240117	60.39	109000	-31.28	20240711	46700	60.39	20240117	109000	-31.28	20240711	46700	60.39	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
150	20241204	121109	57	100.00	KOSPI200	금융업	N	N	N	N		Y	74600	-1900	5	-2.48	12217306200	163458	40.03	74900	75700	71800	99400	53600	76500	74742.79	51.97	0	-16469	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100523	-8.16	0.67	12	0.12	-9137.00	110540.00	109000	20240711	-31.56	46700	20240117	59.74	109000	-31.56	20240711	46700	59.74	20240117	109000	-31.56	20240711	46700	59.74	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
151	20241204	111056	57	100.00	KOSPI200	금융업	N	N	N	N		Y	74500	-2000	5	-2.61	10784201300	144192	35.32	74900	75700	71800	99400	53600	76500	74790.57	51.97	0	-15402	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100389	-8.15	0.67	12	0.11	-9137.00	110540.00	109000	20240711	-31.65	46700	20240117	59.53	109000	-31.65	20240711	46700	59.53	20240117	109000	-31.65	20240711	46700	59.53	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
152	20241204	101059	57	100.00	KOSPI200	금융업	N	N	N	N		Y	74600	-1900	5	-2.48	8450361500	112877	27.65	74900	75700	71800	99400	53600	76500	74863.45	51.97	0	-10069	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100523	-8.16	0.67	12	0.08	-9137.00	110540.00	109000	20240711	-31.56	46700	20240117	59.74	109000	-31.56	20240711	46700	59.74	20240117	109000	-31.56	20240711	46700	59.74	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
153	20241204	091121	57	100.00	KOSPI200	금융업	N	N	N	N		Y	75200	-1300	5	-1.70	4786193900	63966	15.67	74900	75600	71800	99400	53600	76500	74824.03	51.97	0	726	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	101332	-8.23	0.68	12	0.05	-9137.00	110540.00	109000	20240711	-31.01	46700	20240117	61.03	109000	-31.01	20240711	46700	61.03	20240117	109000	-31.01	20240711	46700	61.03	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
154	20241203	161205	57	100.00	KOSPI200	금융업	N	N	N	N		Y	76500	3600	2	4.94	26705246300	353460	141.16	74000	76600	74000	94700	51100	72900	75555.88	51.98	0	47448	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	103084	-8.37	0.69	12	0.26	-9137.00	110540.00	109000	20240711	-29.82	46700	20240117	63.81	109000	-29.82	20240711	46700	63.81	20240117	109000	-29.82	20240711	46700	63.81	20240117	0.06	N	402340	100	141 억	70037436	N	N	1464	N	N
155	20241203	151253	57	100.00	KOSPI200	금융업	N	N	N	N		Y	76200	3300	2	4.53	23088180700	306172	122.28	74000	76500	74000	94700	51100	72900	75411.80	51.98	0	32413	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	102679	-8.34	0.69	12	0.23	-9137.00	110540.00	109000	20240711	-30.09	46700	20240117	63.17	109000	-30.09	20240711	46700	63.17	20240117	109000	-30.09	20240711	46700	63.17	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
156	20241203	141228	57	100.00	KOSPI200	금융업	N	N	N	N		Y	75500	2600	2	3.57	19527685700	259359	103.58	74000	76400	74000	94700	51100	72900	75295.05	51.98	0	26787	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	101736	-8.26	0.68	12	0.19	-9137.00	110540.00	109000	20240711	-30.73	46700	20240117	61.67	109000	-30.73	20240711	46700	61.67	20240117	109000	-30.73	20240711	46700	61.67	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
157	20241203	131226	57	100.00	KOSPI200	금융업	N	N	N	N		Y	75600	2700	2	3.70	17711743400	235283	93.97	74000	76400	74000	94700	51100	72900	75281.70	51.98	0	19139	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	101871	-8.27	0.68	12	0.17	-9137.00	110540.00	109000	20240711	-30.64	46700	20240117	61.88	109000	-30.64	20240711	46700	61.88	20240117	109000	-30.64	20240711	46700	61.88	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
158	20241203	121247	57	100.00	KOSPI200	금융업	N	N	N	N		Y	74900	2000	2	2.74	16175170000	214875	85.82	74000	76400	74000	94700	51100	72900	75280.65	51.98	0	15885	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	100928	-8.20	0.68	12	0.16	-9137.00	110540.00	109000	20240711	-31.28	46700	20240117	60.39	109000	-31.28	20240711	46700	60.39	20240117	109000	-31.28	20240711	46700	60.39	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
159	20241203	111218	57	100.00	KOSPI200	금융업	N	N	N	N		Y	75300	2400	2	3.29	13792274000	183110	73.13	74000	76400	74000	94700	51100	72900	75326.57	51.98	0	20139	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	101467	-8.24	0.68	12	0.14	-9137.00	110540.00	109000	20240711	-30.92	46700	20240117	61.24	109000	-30.92	20240711	46700	61.24	20240117	109000	-30.92	20240711	46700	61.24	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
160	20241203	101205	57	100.00	KOSPI200	금융업	N	N	N	N		Y	74800	1900	2	2.61	11252196800	149361	59.65	74000	76400	74000	94700	51100	72900	75340.79	51.98	0	16521	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	100793	-8.19	0.68	12	0.11	-9137.00	110540.00	109000	20240711	-31.38	46700	20240117	60.17	109000	-31.38	20240711	46700	60.17	20240117	109000	-31.38	20240711	46700	60.17	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
161	20241203	091154	57	100.00	KOSPI200	금융업	N	N	N	N		Y	76200	3300	2	4.53	4560701000	60660	24.23	74000	76400	74000	94700	51100	72900	75196.73	51.98	0	21152	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	102679	-8.34	0.69	12	0.05	-9137.00	110540.00	109000	20240711	-30.09	46700	20240117	63.17	109000	-30.09	20240711	46700	63.17	20240117	109000	-30.09	20240711	46700	63.17	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
162	20241202	161135	57	100.00	KOSPI200	금융업	N	N	N	N		Y	72900	-600	5	-0.82	18380384000	249922	42.32	75300	75400	72500	95500	51500	73500	73546.19	51.97	0	44019	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98233	-7.98	0.66	12	0.19	-9137.00	110540.00	109000	20240711	-33.12	46700	20240117	56.10	109000	-33.12	20240711	46700	56.10	20240117	109000	-33.12	20240711	46700	56.10	20240117	0.04	N	402340	100	141 억	70029245	N	N	77	N	N
163	20241202	151349	57	100.00	KOSPI200	금융업	N	N	N	N		Y	73100	-400	5	-0.54	16439898200	223316	37.81	75300	75400	72500	95500	51500	73500	73617.21	51.97	0	35963	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98502	-8.00	0.66	12	0.17	-9137.00	110540.00	109000	20240711	-32.94	46700	20240117	56.53	109000	-32.94	20240711	46700	56.53	20240117	109000	-32.94	20240711	46700	56.53	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
164	20241202	141237	57	100.00	KOSPI200	금융업	N	N	N	N		Y	73900	400	2	0.54	13402473700	181922	30.80	75300	75400	72500	95500	51500	73500	73671.55	51.97	0	29807	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	99580	-8.09	0.67	12	0.14	-9137.00	110540.00	109000	20240711	-32.20	46700	20240117	58.24	109000	-32.20	20240711	46700	58.24	20240117	109000	-32.20	20240711	46700	58.24	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
165	20241202	131150	57	100.00	KOSPI200	금융업	N	N	N	N		Y	73300	-200	5	-0.27	10285611800	139637	23.64	75300	75400	72500	95500	51500	73500	73659.66	51.97	0	21236	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98772	-8.02	0.66	12	0.10	-9137.00	110540.00	109000	20240711	-32.75	46700	20240117	56.96	109000	-32.75	20240711	46700	56.96	20240117	109000	-32.75	20240711	46700	56.96	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
166	20241202	121220	57	100.00	KOSPI200	금융업	N	N	N	N		Y	72900	-600	5	-0.82	8580137300	116321	19.70	75300	75400	72500	95500	51500	73500	73762.62	51.97	0	13612	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98233	-7.98	0.66	12	0.09	-9137.00	110540.00	109000	20240711	-33.12	46700	20240117	56.10	109000	-33.12	20240711	46700	56.10	20240117	109000	-33.12	20240711	46700	56.10	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
167	20241202	111116	57	100.00	KOSPI200	금융업	N	N	N	N		Y	73100	-400	5	-0.54	6903941800	93321	15.80	75300	75400	72500	95500	51500	73500	73980.67	51.97	0	11082	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98502	-8.00	0.66	12	0.07	-9137.00	110540.00	109000	20240711	-32.94	46700	20240117	56.53	109000	-32.94	20240711	46700	56.53	20240117	109000	-32.94	20240711	46700	56.53	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
168	20241202	101128	57	100.00	KOSPI200	금융업	N	N	N	N		Y	73300	-200	5	-0.27	4639990200	62375	10.56	75300	75400	73000	95500	51500	73500	74388.86	51.97	0	5496	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98772	-8.02	0.66	12	0.05	-9137.00	110540.00	109000	20240711	-32.75	46700	20240117	56.96	109000	-32.75	20240711	46700	56.96	20240117	109000	-32.75	20240711	46700	56.96	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
169	20241202	091122	57	100.00	KOSPI200	금융업	N	N	N	N		Y	75000	1500	2	2.04	1396221800	18679	3.16	75300	75400	74100	95500	51500	73500	74749.35	51.97	0	2509	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	101062	-8.21	0.68	12	0.01	-9137.00	110540.00	109000	20240711	-31.19	46700	20240117	60.60	109000	-31.19	20240711	46700	60.60	20240117	109000	-31.19	20240711	46700	60.60	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History