KissMeData/006800/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

70 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	20231229	160230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5378500940	709528	138.89	7450	7630	7390	9620	5180	7400	7580.37	13.24	945798	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	80114417	N	N	2236	N	N
3	20231229	150230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5378500940	709528	138.89	7450	7630	7390	9620	5180	7400	7580.37	13.24	945798	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	80114417	N	N	2236	N	N
4	20231229	140229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5378500940	709528	138.89	7450	7630	7390	9620	5180	7400	7580.37	13.24	945798	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	80114417	N	N	2236	N	N
5	20231229	130230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5378500940	709528	138.89	7450	7630	7390	9620	5180	7400	7580.37	13.24	945798	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	80114417	N	N	2236	N	N
6	20231229	120229	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5378500940	709528	138.89	7450	7630	7390	9620	5180	7400	7580.37	13.24	945798	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	80114417	N	N	2236	N	N
7	20231229	110222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5378500940	709528	138.89	7450	7630	7390	9620	5180	7400	7580.37	13.24	945798	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	80114417	N	N	2236	N	N
8	20231229	100224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5378500940	709528	138.89	7450	7630	7390	9620	5180	7400	7580.37	13.24	945798	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	80114417	N	N	2236	N	N
9	20231229	090224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5378500940	709528	138.89	7450	7630	7390	9620	5180	7400	7580.37	13.24	945798	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	80114417	N	N	2236	N	N
10	20231228	160222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	230	2	3.11	5375327060	709111	138.80	7450	7630	7390	9620	5180	7400	7580.37	13.08	375	347895	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.12	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	79168994	N	N	2236	N	N
11	20231228	150224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7600	200	2	2.70	3866469550	511159	100.06	7450	7620	7390	9620	5180	7400	7564.12	13.08	375	245251	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46004	9.16	0.55	12	0.08	830.00	13828.00	7720	20231220	-1.55	5870	20230103	29.47	7720	-1.55	20231220	5870	29.47	20230103	7720	-1.55	20231220	5870	29.47	20230103	0.15	N	006800	5000	33315 억	79168994	N	N	962	N	N
12	20231228	140223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7590	190	2	2.57	3079768990	407651	79.80	7450	7620	7390	9620	5180	7400	7554.92	13.08	375	189094	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	45944	9.14	0.55	12	0.07	830.00	13828.00	7720	20231220	-1.68	5870	20230103	29.30	7720	-1.68	20231220	5870	29.30	20230103	7720	-1.68	20231220	5870	29.30	20230103	0.15	N	006800	5000	33315 억	79168994	N	N	962	N	N
13	20231228	130222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7600	200	2	2.70	2468601130	326985	64.01	7450	7620	7390	9620	5180	7400	7549.59	13.08	375	145986	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	46004	9.16	0.55	12	0.05	830.00	13828.00	7720	20231220	-1.55	5870	20230103	29.47	7720	-1.55	20231220	5870	29.47	20230103	7720	-1.55	20231220	5870	29.47	20230103	0.15	N	006800	5000	33315 억	79168994	N	N	962	N	N
14	20231228	120223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7570	170	2	2.30	2107388430	279398	54.69	7450	7620	7390	9620	5180	7400	7542.60	13.08	375	122961	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	45822	9.12	0.55	12	0.05	830.00	13828.00	7720	20231220	-1.94	5870	20230103	28.96	7720	-1.94	20231220	5870	28.96	20230103	7720	-1.94	20231220	5870	28.96	20230103	0.15	N	006800	5000	33315 억	79168994	N	N	962	N	N
15	20231228	110223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7580	180	2	2.43	1306078410	173889	34.04	7450	7580	7390	9620	5180	7400	7510.99	13.08	375	73140	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	45883	9.13	0.55	12	0.03	830.00	13828.00	7720	20231220	-1.81	5870	20230103	29.13	7720	-1.81	20231220	5870	29.13	20230103	7720	-1.81	20231220	5870	29.13	20230103	0.15	N	006800	5000	33315 억	79168994	N	N	962	N	N
16	20231228	100222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7490	90	2	1.22	545493720	72955	14.28	7450	7520	7390	9620	5180	7400	7477.13	13.08	375	22672	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	45338	9.02	0.54	12	0.01	830.00	13828.00	7720	20231220	-2.98	5870	20230103	27.60	7720	-2.98	20231220	5870	27.60	20230103	7720	-2.98	20231220	5870	27.60	20230103	0.15	N	006800	5000	33315 억	79168994	N	N	962	N	N
17	20231228	090221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7410	10	2	0.14	35107030	4723	0.92	7450	7450	7390	9620	5180	7400	7433.21	13.08	375	1445	7606	7502	7426	7322	7246	7465	7285	33316	2220	5000	5770	10	1	605316408	44854	8.93	0.54	12	0.00	830.00	13828.00	7720	20231220	-4.02	5870	20230103	26.24	7720	-4.02	20231220	5870	26.24	20230103	7720	-4.02	20231220	5870	26.24	20230103	0.15	N	006800	5000	33315 억	79168994	N	N	962	N	N
18	20231227	160222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7400	-120	5	-1.60	3784185690	510837	85.60	7520	7530	7350	9770	5270	7520	7407.81	13.00	58911	-12557	7700	7610	7540	7450	7380	7575	7415	33316	2250	5000	5860	10	1	605316408	44793	8.92	0.54	12	0.08	830.00	13828.00	7720	20231220	-4.15	5870	20230103	26.06	7720	-4.15	20231220	5870	26.06	20230103	7720	-4.15	20231220	5870	26.06	20230103	0.15	N	006800	5000	33315 억	78681328	N	N	962	N	N
19	20231227	150223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7410	-110	5	-1.46	3479051560	469600	78.69	7520	7530	7350	9770	5270	7520	7408.54	13.00	58911	-25980	7700	7610	7540	7450	7380	7575	7415	33316	2250	5000	5860	10	1	605316408	44854	8.93	0.54	12	0.08	830.00	13828.00	7720	20231220	-4.02	5870	20230103	26.24	7720	-4.02	20231220	5870	26.24	20230103	7720	-4.02	20231220	5870	26.24	20230103	0.15	N	006800	5000	33315 억	78681328	N	N	2521	N	N
20	20231227	140222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7380	-140	5	-1.86	3092759510	417299	69.93	7520	7530	7350	9770	5270	7520	7411.37	13.00	58911	-34270	7700	7610	7540	7450	7380	7575	7415	33316	2250	5000	5860	10	1	605316408	44672	8.89	0.53	12	0.07	830.00	13828.00	7720	20231220	-4.40	5870	20230103	25.72	7720	-4.40	20231220	5870	25.72	20230103	7720	-4.40	20231220	5870	25.72	20230103	0.15	N	006800	5000	33315 억	78681328	N	N	2521	N	N
21	20231227	130221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7380	-140	5	-1.86	2732294490	368446	61.74	7520	7530	7350	9770	5270	7520	7415.73	13.00	58911	-33531	7700	7610	7540	7450	7380	7575	7415	33316	2250	5000	5860	10	1	605316408	44672	8.89	0.53	12	0.06	830.00	13828.00	7720	20231220	-4.40	5870	20230103	25.72	7720	-4.40	20231220	5870	25.72	20230103	7720	-4.40	20231220	5870	25.72	20230103	0.15	N	006800	5000	33315 억	78681328	N	N	2521	N	N
22	20231227	120221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	-170	5	-2.26	2347603490	316277	53.00	7520	7530	7350	9770	5270	7520	7422.62	13.00	58911	-36600	7700	7610	7540	7450	7380	7575	7415	33316	2250	5000	5860	10	1	605316408	44491	8.86	0.53	12	0.05	830.00	13828.00	7720	20231220	-4.79	5870	20230103	25.21	7720	-4.79	20231220	5870	25.21	20230103	7720	-4.79	20231220	5870	25.21	20230103	0.15	N	006800	5000	33315 억	78681328	N	N	2521	N	N
23	20231227	110223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7390	-130	5	-1.73	1927387580	259289	43.45	7520	7530	7350	9770	5270	7520	7433.36	13.00	58911	-15338	7700	7610	7540	7450	7380	7575	7415	33316	2250	5000	5860	10	1	605316408	44733	8.90	0.53	12	0.04	830.00	13828.00	7720	20231220	-4.27	5870	20230103	25.89	7720	-4.27	20231220	5870	25.89	20230103	7720	-4.27	20231220	5870	25.89	20230103	0.15	N	006800	5000	33315 억	78681328	N	N	2521	N	N
24	20231227	100222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	-80	5	-1.06	895738150	119845	20.08	7520	7530	7430	9770	5270	7520	7474.14	13.00	58911	6266	7700	7610	7540	7450	7380	7575	7415	33316	2250	5000	5860	10	1	605316408	45036	8.96	0.54	12	0.02	830.00	13828.00	7720	20231220	-3.63	5870	20230103	26.75	7720	-3.63	20231220	5870	26.75	20230103	7720	-3.63	20231220	5870	26.75	20230103	0.15	N	006800	5000	33315 억	78681328	N	N	2521	N	N
25	20231227	090223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	0	3	0.00	15455380	2058	0.34	7520	7520	7500	9770	5270	7520	7509.89	13.00	58911	-1107	7700	7610	7540	7450	7380	7575	7415	33316	2250	5000	5860	10	1	605316408	45520	9.06	0.54	12	0.00	830.00	13828.00	7720	20231220	-2.59	5870	20230103	28.11	7720	-2.59	20231220	5870	28.11	20230103	7720	-2.59	20231220	5870	28.11	20230103	0.15	N	006800	5000	33315 억	78681328	N	N	2521	N	N
26	20231226	160223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	0	3	0.00	4491532330	596614	106.18	7590	7630	7470	9770	5270	7520	7528.37	12.98	39282	133902	7800	7660	7530	7390	7260	7595	7325	33316	2250	5000	5860	10	1	605316408	45520	9.06	0.54	12	0.10	830.00	13828.00	7720	20231220	-2.59	5870	20230103	28.11	7720	-2.59	20231220	5870	28.11	20230103	7720	-2.59	20231220	5870	28.11	20230103	0.15	N	006800	5000	33315 억	78577695	N	N	2521	N	N
27	20231226	150221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	0	3	0.00	3791086450	503412	89.59	7590	7630	7470	9770	5270	7520	7530.78	12.98	39282	120432	7800	7660	7530	7390	7260	7595	7325	33316	2250	5000	5860	10	1	605316408	45520	9.06	0.54	12	0.08	830.00	13828.00	7720	20231220	-2.59	5870	20230103	28.11	7720	-2.59	20231220	5870	28.11	20230103	7720	-2.59	20231220	5870	28.11	20230103	0.15	N	006800	5000	33315 억	78577695	N	N	371	N	N
28	20231226	140223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7540	20	2	0.27	3152930510	418728	74.52	7590	7630	7470	9770	5270	7520	7529.78	12.98	39282	91679	7800	7660	7530	7390	7260	7595	7325	33316	2250	5000	5860	10	1	605316408	45641	9.08	0.55	12	0.07	830.00	13828.00	7720	20231220	-2.33	5870	20230103	28.45	7720	-2.33	20231220	5870	28.45	20230103	7720	-2.33	20231220	5870	28.45	20230103	0.15	N	006800	5000	33315 억	78577695	N	N	371	N	N
29	20231226	130223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7530	10	2	0.13	2489344550	330549	58.83	7590	7630	7470	9770	5270	7520	7530.94	12.98	39282	63913	7800	7660	7530	7390	7260	7595	7325	33316	2250	5000	5860	10	1	605316408	45580	9.07	0.54	12	0.05	830.00	13828.00	7720	20231220	-2.46	5870	20230103	28.28	7720	-2.46	20231220	5870	28.28	20230103	7720	-2.46	20231220	5870	28.28	20230103	0.15	N	006800	5000	33315 억	78577695	N	N	371	N	N
30	20231226	120222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	0	3	0.00	1943504250	258089	45.93	7590	7630	7470	9770	5270	7520	7530.36	12.98	39282	49735	7800	7660	7530	7390	7260	7595	7325	33316	2250	5000	5860	10	1	605316408	45520	9.06	0.54	12	0.04	830.00	13828.00	7720	20231220	-2.59	5870	20230103	28.11	7720	-2.59	20231220	5870	28.11	20230103	7720	-2.59	20231220	5870	28.11	20230103	0.15	N	006800	5000	33315 억	78577695	N	N	371	N	N
31	20231226	110224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7530	10	2	0.13	1210419040	160681	28.60	7590	7630	7470	9770	5270	7520	7533.06	12.98	39282	33376	7800	7660	7530	7390	7260	7595	7325	33316	2250	5000	5860	10	1	605316408	45580	9.07	0.54	12	0.03	830.00	13828.00	7720	20231220	-2.46	5870	20230103	28.28	7720	-2.46	20231220	5870	28.28	20230103	7720	-2.46	20231220	5870	28.28	20230103	0.15	N	006800	5000	33315 억	78577695	N	N	371	N	N
32	20231226	100223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	0	3	0.00	746478300	99019	17.62	7590	7630	7470	9770	5270	7520	7538.74	12.98	39282	14169	7800	7660	7530	7390	7260	7595	7325	33316	2250	5000	5860	10	1	605316408	45520	9.06	0.54	12	0.02	830.00	13828.00	7720	20231220	-2.59	5870	20230103	28.11	7720	-2.59	20231220	5870	28.11	20230103	7720	-2.59	20231220	5870	28.11	20230103	0.15	N	006800	5000	33315 억	78577695	N	N	371	N	N
33	20231226	090223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7580	60	2	0.80	117588200	15481	2.76	7590	7630	7580	9770	5270	7520	7595.65	12.98	39282	7860	7800	7660	7530	7390	7260	7595	7325	33316	2250	5000	5860	10	1	605316408	45883	9.13	0.55	12	0.00	830.00	13828.00	7720	20231220	-1.81	5870	20230103	29.13	7720	-1.81	20231220	5870	29.13	20230103	7720	-1.81	20231220	5870	29.13	20230103	0.15	N	006800	5000	33315 억	78577695	N	N	371	N	N
34	20231222	160220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	-70	5	-0.92	4225928290	561135	139.83	7670	7670	7400	9860	5320	7590	7531.04	12.98	-13883	79124	7723	7656	7593	7526	7463	7625	7495	33316	2270	5000	5920	10	1	605316408	45520	9.06	0.54	12	0.09	830.00	13828.00	7720	20231220	-2.59	5870	20230103	28.11	7720	-2.59	20231220	5870	28.11	20230103	7720	-2.59	20231220	5870	28.11	20230103	0.15	N	006800	5000	33315 억	78560669	N	N	371	N	N
35	20231222	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7540	-50	5	-0.66	3888821100	516344	128.67	7670	7670	7400	9860	5320	7590	7531.45	12.98	-13883	84167	7723	7656	7593	7526	7463	7625	7495	33316	2270	5000	5920	10	1	605316408	45641	9.08	0.55	12	0.09	830.00	13828.00	7720	20231220	-2.33	5870	20230103	28.45	7720	-2.33	20231220	5870	28.45	20230103	7720	-2.33	20231220	5870	28.45	20230103	0.15	N	006800	5000	33315 억	78560669	N	N	1	N	N
36	20231222	140220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	-40	5	-0.53	3358627420	445928	111.12	7670	7670	7400	9860	5320	7590	7531.77	12.98	-13883	76012	7723	7656	7593	7526	7463	7625	7495	33316	2270	5000	5920	10	1	605316408	45701	9.10	0.55	12	0.07	830.00	13828.00	7720	20231220	-2.20	5870	20230103	28.62	7720	-2.20	20231220	5870	28.62	20230103	7720	-2.20	20231220	5870	28.62	20230103	0.15	N	006800	5000	33315 억	78560669	N	N	1	N	N
37	20231222	130218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7530	-60	5	-0.79	2952339320	392030	97.69	7670	7670	7400	9860	5320	7590	7530.90	12.98	-13883	64604	7723	7656	7593	7526	7463	7625	7495	33316	2270	5000	5920	10	1	605316408	45580	9.07	0.54	12	0.06	830.00	13828.00	7720	20231220	-2.46	5870	20230103	28.28	7720	-2.46	20231220	5870	28.28	20230103	7720	-2.46	20231220	5870	28.28	20230103	0.15	N	006800	5000	33315 억	78560669	N	N	1	N	N
38	20231222	120219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	-40	5	-0.53	2519075770	334570	83.37	7670	7670	7400	9860	5320	7590	7529.29	12.98	-13883	54273	7723	7656	7593	7526	7463	7625	7495	33316	2270	5000	5920	10	1	605316408	45701	9.10	0.55	12	0.06	830.00	13828.00	7720	20231220	-2.20	5870	20230103	28.62	7720	-2.20	20231220	5870	28.62	20230103	7720	-2.20	20231220	5870	28.62	20230103	0.15	N	006800	5000	33315 억	78560669	N	N	1	N	N
39	20231222	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	-40	5	-0.53	2143919660	284930	71.00	7670	7670	7400	9860	5320	7590	7524.37	12.98	-13883	45602	7723	7656	7593	7526	7463	7625	7495	33316	2270	5000	5920	10	1	605316408	45701	9.10	0.55	12	0.05	830.00	13828.00	7720	20231220	-2.20	5870	20230103	28.62	7720	-2.20	20231220	5870	28.62	20230103	7720	-2.20	20231220	5870	28.62	20230103	0.15	N	006800	5000	33315 억	78560669	N	N	1	N	N
40	20231222	100219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	-70	5	-0.92	1720239160	228694	56.99	7670	7670	7400	9860	5320	7590	7522.01	12.98	-13883	37123	7723	7656	7593	7526	7463	7625	7495	33316	2270	5000	5920	10	1	605316408	45520	9.06	0.54	12	0.04	830.00	13828.00	7720	20231220	-2.59	5870	20230103	28.11	7720	-2.59	20231220	5870	28.11	20230103	7720	-2.59	20231220	5870	28.11	20230103	0.15	N	006800	5000	33315 억	78560669	N	N	1	N	N
41	20231222	090219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7650	60	2	0.79	38998350	5087	1.27	7670	7670	7630	9860	5320	7590	7666.28	12.98	-13883	-448	7723	7656	7593	7526	7463	7625	7495	33316	2270	5000	5920	10	1	605316408	46307	9.22	0.55	12	0.00	830.00	13828.00	7720	20231220	-0.91	5870	20230103	30.32	7720	-0.91	20231220	5870	30.32	20230103	7720	-0.91	20231220	5870	30.32	20230103	0.15	N	006800	5000	33315 억	78560669	N	N	1	N	N
42	20231221	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7590	-50	5	-0.65	3048270450	400710	35.72	7630	7660	7530	9930	5350	7640	7607.21	12.94	10300	-151381	7880	7760	7600	7480	7320	7820	7540	33316	2290	5000	5950	10	1	605316408	45944	9.14	0.55	12	0.07	830.00	13828.00	7720	20231220	-1.68	5870	20230103	29.30	7720	-1.68	20231220	5870	29.30	20230103	7720	-1.68	20231220	5870	29.30	20230103	0.15	N	006800	5000	33315 억	78325246	N	N	1	N	N
43	20231221	150220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7590	-50	5	-0.65	2532743780	332824	29.67	7630	7660	7530	9930	5350	7640	7609.86	12.94	10300	-141699	7880	7760	7600	7480	7320	7820	7540	33316	2290	5000	5950	10	1	605316408	45944	9.14	0.55	12	0.05	830.00	13828.00	7720	20231220	-1.68	5870	20230103	29.30	7720	-1.68	20231220	5870	29.30	20230103	7720	-1.68	20231220	5870	29.30	20230103	0.15	N	006800	5000	33315 억	78325246	N	N	15680	N	N
44	20231221	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7590	-50	5	-0.65	2226760260	292544	26.08	7630	7660	7530	9930	5350	7640	7611.71	12.94	10300	-116810	7880	7760	7600	7480	7320	7820	7540	33316	2290	5000	5950	10	1	605316408	45944	9.14	0.55	12	0.05	830.00	13828.00	7720	20231220	-1.68	5870	20230103	29.30	7720	-1.68	20231220	5870	29.30	20230103	7720	-1.68	20231220	5870	29.30	20230103	0.15	N	006800	5000	33315 억	78325246	N	N	15680	N	N
45	20231221	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7610	-30	5	-0.39	1875149090	246269	21.95	7630	7660	7530	9930	5350	7640	7614.23	12.94	10300	-98133	7880	7760	7600	7480	7320	7820	7540	33316	2290	5000	5950	10	1	605316408	46065	9.17	0.55	12	0.04	830.00	13828.00	7720	20231220	-1.42	5870	20230103	29.64	7720	-1.42	20231220	5870	29.64	20230103	7720	-1.42	20231220	5870	29.64	20230103	0.15	N	006800	5000	33315 억	78325246	N	N	15680	N	N
46	20231221	120219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7630	-10	5	-0.13	1522259850	199954	17.82	7630	7660	7530	9930	5350	7640	7613.05	12.94	10300	-73629	7880	7760	7600	7480	7320	7820	7540	33316	2290	5000	5950	10	1	605316408	46186	9.19	0.55	12	0.03	830.00	13828.00	7720	20231220	-1.17	5870	20230103	29.98	7720	-1.17	20231220	5870	29.98	20230103	7720	-1.17	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	78325246	N	N	15680	N	N
47	20231221	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7620	-20	5	-0.26	1204710560	158247	14.11	7630	7660	7530	9930	5350	7640	7612.85	12.94	10300	-70834	7880	7760	7600	7480	7320	7820	7540	33316	2290	5000	5950	10	1	605316408	46125	9.18	0.55	12	0.03	830.00	13828.00	7720	20231220	-1.30	5870	20230103	29.81	7720	-1.30	20231220	5870	29.81	20230103	7720	-1.30	20231220	5870	29.81	20230103	0.15	N	006800	5000	33315 억	78325246	N	N	15680	N	N
48	20231221	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7640	0	3	0.00	680925280	89331	7.96	7630	7660	7570	9930	5350	7640	7622.50	12.94	10300	-38786	7880	7760	7600	7480	7320	7820	7540	33316	2290	5000	5950	10	1	605316408	46246	9.20	0.55	12	0.01	830.00	13828.00	7720	20231220	-1.04	5870	20230103	30.15	7720	-1.04	20231220	5870	30.15	20230103	7720	-1.04	20231220	5870	30.15	20230103	0.15	N	006800	5000	33315 억	78325246	N	N	15680	N	N
49	20231221	090219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7590	-50	5	-0.65	66366530	8728	0.78	7630	7630	7570	9930	5350	7640	7603.86	12.94	10300	-1026	7880	7760	7600	7480	7320	7820	7540	33316	2290	5000	5950	10	1	605316408	45944	9.14	0.55	12	0.00	830.00	13828.00	7720	20231220	-1.68	5870	20230103	29.30	7720	-1.68	20231220	5870	29.30	20230103	7720	-1.68	20231220	5870	29.30	20230103	0.15	N	006800	5000	33315 억	78325246	N	N	15680	N	N
50	20231220	160220	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	7640	230	2	3.10	8533008360	1121092	308.89	7490	7720	7440	9630	5190	7410	7611.33	12.90	4807	418658	7523	7466	7423	7366	7323	7460	7360	33316	2220	5000	5770	10	1	605316408	46246	9.20	0.55	12	0.19	830.00	13828.00	7720	20231220	-1.04	5870	20230103	30.15	7720	-1.04	20231220	5870	30.15	20230103	7720	-1.04	20231220	5870	30.15	20230103	0.15	N	006800	5000	33315 억	78094872	N	N	15680	N	N
51	20231220	150229	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	7660	250	2	3.37	7813499320	1027084	282.98	7490	7720	7440	9630	5190	7410	7607.46	12.90	4807	443597	7523	7466	7423	7366	7323	7460	7360	33316	2220	5000	5770	10	1	605316408	46367	9.23	0.55	12	0.17	830.00	13828.00	7720	20231220	-0.78	5870	20230103	30.49	7720	-0.78	20231220	5870	30.49	20230103	7720	-0.78	20231220	5870	30.49	20230103	0.15	N	006800	5000	33315 억	78094872	N	N	1512	N	N
52	20231220	140233	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	7690	280	2	3.78	6781872500	892475	245.90	7490	7720	7440	9630	5190	7410	7598.95	12.90	4807	463126	7523	7466	7423	7366	7323	7460	7360	33316	2220	5000	5770	10	1	605316408	46549	9.27	0.56	12	0.15	830.00	13828.00	7720	20231220	-0.39	5870	20230103	31.01	7720	-0.39	20231220	5870	31.01	20230103	7720	-0.39	20231220	5870	31.01	20230103	0.15	N	006800	5000	33315 억	78094872	N	N	1512	N	N
53	20231220	130230	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	7630	220	2	2.97	4513283750	596642	164.39	7490	7640	7440	9630	5190	7410	7564.48	12.90	4807	331067	7523	7466	7423	7366	7323	7460	7360	33316	2220	5000	5770	10	1	605316408	46186	9.19	0.55	12	0.10	830.00	13828.00	7640	20231220	-0.13	5870	20230103	29.98	7640	-0.13	20231220	5870	29.98	20230103	7640	-0.13	20231220	5870	29.98	20230103	0.15	N	006800	5000	33315 억	78094872	N	N	1512	N	N
54	20231220	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7570	160	2	2.16	2787854240	369506	101.81	7490	7570	7440	9630	5190	7410	7544.81	12.90	4807	161205	7523	7466	7423	7366	7323	7460	7360	33316	2220	5000	5770	10	1	605316408	45822	9.12	0.55	12	0.06	830.00	13828.00	7590	20230609	-0.26	5870	20230103	28.96	7590	-0.26	20230609	5870	28.96	20230103	7590	-0.26	20230609	5870	28.96	20230103	0.15	N	006800	5000	33315 억	78094872	N	N	1512	N	N
55	20231220	110219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	140	2	1.89	2079784180	275822	76.00	7490	7560	7440	9630	5190	7410	7540.31	12.90	4807	112671	7523	7466	7423	7366	7323	7460	7360	33316	2220	5000	5770	10	1	605316408	45701	9.10	0.55	12	0.05	830.00	13828.00	7590	20230609	-0.53	5870	20230103	28.62	7590	-0.53	20230609	5870	28.62	20230103	7590	-0.53	20230609	5870	28.62	20230103	0.15	N	006800	5000	33315 억	78094872	N	N	1512	N	N
56	20231220	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	140	2	1.89	1483264510	196847	54.24	7490	7560	7440	9630	5190	7410	7535.11	12.90	4807	71803	7523	7466	7423	7366	7323	7460	7360	33316	2220	5000	5770	10	1	605316408	45701	9.10	0.55	12	0.03	830.00	13828.00	7590	20230609	-0.53	5870	20230103	28.62	7590	-0.53	20230609	5870	28.62	20230103	7590	-0.53	20230609	5870	28.62	20230103	0.15	N	006800	5000	33315 억	78094872	N	N	1512	N	N
57	20231220	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7510	100	2	1.35	159372390	21253	5.86	7490	7530	7470	9630	5190	7410	7498.82	12.90	4807	15335	7523	7466	7423	7366	7323	7460	7360	33316	2220	5000	5770	10	1	605316408	45459	9.05	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.05	5870	20230103	27.94	7590	-1.05	20230609	5870	27.94	20230103	7590	-1.05	20230609	5870	27.94	20230103	0.15	N	006800	5000	33315 억	78094872	N	N	1512	N	N
58	20231219	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7410	-40	5	-0.54	2692121160	362145	86.05	7410	7480	7380	9680	5220	7450	7433.82	12.93	-166428	-117102	7583	7516	7453	7386	7323	7550	7420	33316	2230	5000	5810	10	1	605316408	44854	8.93	0.54	12	0.06	830.00	13828.00	7590	20230609	-2.37	5870	20230103	26.24	7590	-2.37	20230609	5870	26.24	20230103	7590	-2.37	20230609	5870	26.24	20230103	0.15	N	006800	5000	33315 억	78277751	N	N	1512	N	N
59	20231219	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	0	3	0.00	2111759530	283979	67.48	7410	7480	7380	9680	5220	7450	7436.32	12.93	-166428	-89351	7583	7516	7453	7386	7323	7550	7420	33316	2230	5000	5810	10	1	605316408	45096	8.98	0.54	12	0.05	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.15	N	006800	5000	33315 억	78277751	N	N	846	N	N
60	20231219	140219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	-30	5	-0.40	1561636540	209793	49.85	7410	7480	7400	9680	5220	7450	7443.70	12.93	-166428	-80091	7583	7516	7453	7386	7323	7550	7420	33316	2230	5000	5810	10	1	605316408	44914	8.94	0.54	12	0.03	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.15	N	006800	5000	33315 억	78277751	N	N	846	N	N
61	20231219	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7460	10	2	0.13	1243564320	167095	39.70	7410	7480	7400	9680	5220	7450	7442.26	12.93	-166428	-50140	7583	7516	7453	7386	7323	7550	7420	33316	2230	5000	5810	10	1	605316408	45157	8.99	0.54	12	0.03	830.00	13828.00	7590	20230609	-1.71	5870	20230103	27.09	7590	-1.71	20230609	5870	27.09	20230103	7590	-1.71	20230609	5870	27.09	20230103	0.15	N	006800	5000	33315 억	78277751	N	N	846	N	N
62	20231219	120220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	0	3	0.00	874767210	117657	27.96	7410	7470	7400	9680	5220	7450	7434.89	12.93	-166428	-46508	7583	7516	7453	7386	7323	7550	7420	33316	2230	5000	5810	10	1	605316408	45096	8.98	0.54	12	0.02	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.15	N	006800	5000	33315 억	78277751	N	N	846	N	N
63	20231219	110220	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7430	-20	5	-0.27	550055700	74077	17.60	7410	7470	7400	9680	5220	7450	7425.46	12.93	-166428	-33245	7583	7516	7453	7386	7323	7550	7420	33316	2230	5000	5810	10	1	605316408	44975	8.95	0.54	12	0.01	830.00	13828.00	7590	20230609	-2.11	5870	20230103	26.58	7590	-2.11	20230609	5870	26.58	20230103	7590	-2.11	20230609	5870	26.58	20230103	0.15	N	006800	5000	33315 억	78277751	N	N	846	N	N
64	20231219	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7430	-20	5	-0.27	278661290	37467	8.90	7410	7470	7410	9680	5220	7450	7437.51	12.93	-166428	-11854	7583	7516	7453	7386	7323	7550	7420	33316	2230	5000	5810	10	1	605316408	44975	8.95	0.54	12	0.01	830.00	13828.00	7590	20230609	-2.11	5870	20230103	26.58	7590	-2.11	20230609	5870	26.58	20230103	7590	-2.11	20230609	5870	26.58	20230103	0.15	N	006800	5000	33315 억	78277751	N	N	846	N	N
65	20231219	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	-10	5	-0.13	18592370	2507	0.60	7410	7440	7410	9680	5220	7450	7416.18	12.93	-166428	-287	7583	7516	7453	7386	7323	7550	7420	33316	2230	5000	5810	10	1	605316408	45036	8.96	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.98	5870	20230103	26.75	7590	-1.98	20230609	5870	26.75	20230103	7590	-1.98	20230609	5870	26.75	20230103	0.15	N	006800	5000	33315 억	78277751	N	N	846	N	N
66	20231218	160219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-10	5	-0.13	3137274880	420699	44.81	7410	7520	7390	9690	5230	7460	7457.29	12.97	8462	-31144	7593	7526	7493	7426	7393	7510	7410	33316	2230	5000	5810	10	1	605316408	45096	8.98	0.54	12	0.07	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.16	N	006800	5000	33315 억	78484446	N	N	846	N	N
67	20231218	150218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-10	5	-0.13	2592300630	347532	37.02	7410	7520	7390	9690	5230	7460	7459.17	12.97	8462	-66431	7593	7526	7493	7426	7393	7510	7410	33316	2230	5000	5810	10	1	605316408	45096	8.98	0.54	12	0.06	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.16	N	006800	5000	33315 억	78484446	N	N	11761	N	N
68	20231218	140219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7500	40	2	0.54	2130736100	285945	30.46	7410	7500	7390	9690	5230	7460	7451.56	12.97	8462	-61874	7593	7526	7493	7426	7393	7510	7410	33316	2230	5000	5810	10	1	605316408	45399	9.04	0.54	12	0.05	830.00	13828.00	7590	20230609	-1.19	5870	20230103	27.77	7590	-1.19	20230609	5870	27.77	20230103	7590	-1.19	20230609	5870	27.77	20230103	0.16	N	006800	5000	33315 억	78484446	N	N	11761	N	N
69	20231218	130218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-10	5	-0.13	1705028290	229069	24.40	7410	7490	7390	9690	5230	7460	7443.30	12.97	8462	-69617	7593	7526	7493	7426	7393	7510	7410	33316	2230	5000	5810	10	1	605316408	45096	8.98	0.54	12	0.04	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.16	N	006800	5000	33315 억	78484446	N	N	11761	N	N
70	20231218	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7460	0	3	0.00	1331240320	179069	19.07	7410	7480	7390	9690	5230	7460	7434.23	12.97	8462	-62058	7593	7526	7493	7426	7393	7510	7410	33316	2230	5000	5810	10	1	605316408	45157	8.99	0.54	12	0.03	830.00	13828.00	7590	20230609	-1.71	5870	20230103	27.09	7590	-1.71	20230609	5870	27.09	20230103	7590	-1.71	20230609	5870	27.09	20230103	0.16	N	006800	5000	33315 억	78484446	N	N	11761	N	N
71	20231218	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-10	5	-0.13	964872700	129994	13.85	7410	7460	7390	9690	5230	7460	7422.44	12.97	8462	-42831	7593	7526	7493	7426	7393	7510	7410	33316	2230	5000	5810	10	1	605316408	45096	8.98	0.54	12	0.02	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.16	N	006800	5000	33315 억	78484446	N	N	11761	N	N
72	20231218	100217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7390	-70	5	-0.94	599670460	80769	8.60	7410	7460	7390	9690	5230	7460	7424.51	12.97	8462	-32473	7593	7526	7493	7426	7393	7510	7410	33316	2230	5000	5810	10	1	605316408	44733	8.90	0.53	12	0.01	830.00	13828.00	7590	20230609	-2.64	5870	20230103	25.89	7590	-2.64	20230609	5870	25.89	20230103	7590	-2.64	20230609	5870	25.89	20230103	0.16	N	006800	5000	33315 억	78484446	N	N	11761	N	N
73	20231218	090215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	-10	5	-0.13	73659750	9930	1.06	7410	7450	7410	9690	5230	7460	7417.90	12.97	8462	1528	7593	7526	7493	7426	7393	7510	7410	33316	2230	5000	5810	10	1	605316408	45096	8.98	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.16	N	006800	5000	33315 억	78484446	N	N	11761	N	N
74	20231215	160216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7460	-50	5	-0.67	7043819930	938646	70.35	7510	7560	7460	9760	5260	7510	7504.35	12.94	-2164	113166	7596	7552	7516	7472	7436	7535	7455	33316	2250	5000	5850	10	1	605316408	45157	8.99	0.54	12	0.16	830.00	13828.00	7590	20230609	-1.71	5870	20230103	27.09	7590	-1.71	20230609	5870	27.09	20230103	7590	-1.71	20230609	5870	27.09	20230103	0.16	N	006800	5000	33315 억	78312704	N	N	11761	N	N
75	20231215	150219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7510	0	3	0.00	4350152850	577754	43.30	7510	7560	7470	9760	5260	7510	7529.42	12.94	-2164	31668	7596	7552	7516	7472	7436	7535	7455	33316	2250	5000	5850	10	1	605316408	45459	9.05	0.54	12	0.10	830.00	13828.00	7590	20230609	-1.05	5870	20230103	27.94	7590	-1.05	20230609	5870	27.94	20230103	7590	-1.05	20230609	5870	27.94	20230103	0.16	N	006800	5000	33315 억	78312704	N	N	7560	N	N
76	20231215	140217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	10	2	0.13	3247051460	430852	32.29	7510	7560	7490	9760	5260	7510	7536.35	12.94	-2164	59593	7596	7552	7516	7472	7436	7535	7455	33316	2250	5000	5850	10	1	605316408	45520	9.06	0.54	12	0.07	830.00	13828.00	7590	20230609	-0.92	5870	20230103	28.11	7590	-0.92	20230609	5870	28.11	20230103	7590	-0.92	20230609	5870	28.11	20230103	0.16	N	006800	5000	33315 억	78312704	N	N	7560	N	N
77	20231215	130216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	40	2	0.53	2606336180	345768	25.91	7510	7560	7490	9760	5260	7510	7537.82	12.94	-2164	67944	7596	7552	7516	7472	7436	7535	7455	33316	2250	5000	5850	10	1	605316408	45701	9.10	0.55	12	0.06	830.00	13828.00	7590	20230609	-0.53	5870	20230103	28.62	7590	-0.53	20230609	5870	28.62	20230103	7590	-0.53	20230609	5870	28.62	20230103	0.16	N	006800	5000	33315 억	78312704	N	N	7560	N	N
78	20231215	120217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7540	30	2	0.40	2082017960	276217	20.70	7510	7560	7490	9760	5260	7510	7537.62	12.94	-2164	55736	7596	7552	7516	7472	7436	7535	7455	33316	2250	5000	5850	10	1	605316408	45641	9.08	0.55	12	0.05	830.00	13828.00	7590	20230609	-0.66	5870	20230103	28.45	7590	-0.66	20230609	5870	28.45	20230103	7590	-0.66	20230609	5870	28.45	20230103	0.16	N	006800	5000	33315 억	78312704	N	N	7560	N	N
79	20231215	110217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	40	2	0.53	1545178420	205002	15.36	7510	7560	7490	9760	5260	7510	7537.38	12.94	-2164	66802	7596	7552	7516	7472	7436	7535	7455	33316	2250	5000	5850	10	1	605316408	45701	9.10	0.55	12	0.03	830.00	13828.00	7590	20230609	-0.53	5870	20230103	28.62	7590	-0.53	20230609	5870	28.62	20230103	7590	-0.53	20230609	5870	28.62	20230103	0.16	N	006800	5000	33315 억	78312704	N	N	7560	N	N
80	20231215	100218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	40	2	0.53	782594270	103961	7.79	7510	7550	7490	9760	5260	7510	7527.77	12.94	-2164	29060	7596	7552	7516	7472	7436	7535	7455	33316	2250	5000	5850	10	1	605316408	45701	9.10	0.55	12	0.02	830.00	13828.00	7590	20230609	-0.53	5870	20230103	28.62	7590	-0.53	20230609	5870	28.62	20230103	7590	-0.53	20230609	5870	28.62	20230103	0.16	N	006800	5000	33315 억	78312704	N	N	7560	N	N
81	20231215	090216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7500	-10	5	-0.13	83621530	11135	0.83	7510	7520	7500	9760	5260	7510	7509.79	12.94	-2164	-4305	7596	7552	7516	7472	7436	7535	7455	33316	2250	5000	5850	10	1	605316408	45399	9.04	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.19	5870	20230103	27.77	7590	-1.19	20230609	5870	27.77	20230103	7590	-1.19	20230609	5870	27.77	20230103	0.16	N	006800	5000	33315 억	78312704	N	N	7560	N	N
82	20231214	160217	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7510	70	2	0.94	10035141660	1333932	213.64	7550	7560	7480	9670	5210	7440	7522.98	13.00	3031	-219235	7566	7502	7436	7372	7306	7535	7405	33316	2230	5000	5800	10	1	605316408	45459	9.05	0.54	12	0.22	830.00	13828.00	7590	20230609	-1.05	5870	20230103	27.94	7590	-1.05	20230609	5870	27.94	20230103	7590	-1.05	20230609	5870	27.94	20230103	0.17	N	006800	5000	33315 억	78717667	N	N	7560	N	N
83	20231214	150222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7500	60	2	0.81	5214737390	691984	110.83	7550	7560	7480	9670	5210	7440	7535.92	13.00	3031	-10251	7566	7502	7436	7372	7306	7535	7405	33316	2230	5000	5800	10	1	605316408	45399	9.04	0.54	12	0.11	830.00	13828.00	7590	20230609	-1.19	5870	20230103	27.77	7590	-1.19	20230609	5870	27.77	20230103	7590	-1.19	20230609	5870	27.77	20230103	0.17	N	006800	5000	33315 억	78717667	N	N	3110	N	N
84	20231214	140223	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7550	110	2	1.48	4269192750	566361	90.71	7550	7560	7500	9670	5210	7440	7537.94	13.00	3031	21774	7566	7502	7436	7372	7306	7535	7405	33316	2230	5000	5800	10	1	605316408	45701	9.10	0.55	12	0.09	830.00	13828.00	7590	20230609	-0.53	5870	20230103	28.62	7590	-0.53	20230609	5870	28.62	20230103	7590	-0.53	20230609	5870	28.62	20230103	0.17	N	006800	5000	33315 억	78717667	N	N	3110	N	N
85	20231214	130222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7540	100	2	1.34	3444372050	457097	73.21	7550	7550	7500	9670	5210	7440	7535.32	13.00	3031	14197	7566	7502	7436	7372	7306	7535	7405	33316	2230	5000	5800	10	1	605316408	45641	9.08	0.55	12	0.08	830.00	13828.00	7590	20230609	-0.66	5870	20230103	28.45	7590	-0.66	20230609	5870	28.45	20230103	7590	-0.66	20230609	5870	28.45	20230103	0.17	N	006800	5000	33315 억	78717667	N	N	3110	N	N
86	20231214	120224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7520	80	2	1.08	2772369030	367949	58.93	7550	7550	7500	9670	5210	7440	7534.66	13.00	3031	20738	7566	7502	7436	7372	7306	7535	7405	33316	2230	5000	5800	10	1	605316408	45520	9.06	0.54	12	0.06	830.00	13828.00	7590	20230609	-0.92	5870	20230103	28.11	7590	-0.92	20230609	5870	28.11	20230103	7590	-0.92	20230609	5870	28.11	20230103	0.17	N	006800	5000	33315 억	78717667	N	N	3110	N	N
87	20231214	110219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7530	90	2	1.21	1979913480	262711	42.08	7550	7550	7510	9670	5210	7440	7536.47	13.00	3031	36302	7566	7502	7436	7372	7306	7535	7405	33316	2230	5000	5800	10	1	605316408	45580	9.07	0.54	12	0.04	830.00	13828.00	7590	20230609	-0.79	5870	20230103	28.28	7590	-0.79	20230609	5870	28.28	20230103	7590	-0.79	20230609	5870	28.28	20230103	0.17	N	006800	5000	33315 억	78717667	N	N	3110	N	N
88	20231214	100216	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7540	100	2	1.34	1272235120	168756	27.03	7550	7550	7510	9670	5210	7440	7538.90	13.00	3031	50491	7566	7502	7436	7372	7306	7535	7405	33316	2230	5000	5800	10	1	605316408	45641	9.08	0.55	12	0.03	830.00	13828.00	7590	20230609	-0.66	5870	20230103	28.45	7590	-0.66	20230609	5870	28.45	20230103	7590	-0.66	20230609	5870	28.45	20230103	0.17	N	006800	5000	33315 억	78717667	N	N	3110	N	N
89	20231214	090208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7510	70	2	0.94	170243820	22561	3.61	7550	7550	7510	9670	5210	7440	7545.93	13.00	3031	6033	7566	7502	7436	7372	7306	7535	7405	33316	2230	5000	5800	10	1	605316408	45459	9.05	0.54	12	0.00	830.00	13828.00	7590	20230609	-1.05	5870	20230103	27.94	7590	-1.05	20230609	5870	27.94	20230103	7590	-1.05	20230609	5870	27.94	20230103	0.17	N	006800	5000	33315 억	78717667	N	N	3110	N	N
90	20231213	160214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7440	110	2	1.50	4647712470	623158	107.80	7370	7500	7370	9520	5140	7330	7458.32	13.00	-70761	23210	7470	7400	7360	7290	7250	7380	7270	33316	2190	5000	5710	10	1	605316408	45036	8.96	0.54	12	0.10	830.00	13828.00	7590	20230609	-1.98	5870	20230103	26.75	7590	-1.98	20230609	5870	26.75	20230103	7590	-1.98	20230609	5870	26.75	20230103	0.16	N	006800	5000	33315 억	78693566	N	N	3110	N	N
91	20231213	150221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7450	120	2	1.64	4328078850	580194	100.37	7370	7500	7370	9520	5140	7330	7459.71	13.00	-70761	16753	7470	7400	7360	7290	7250	7380	7270	33316	2190	5000	5710	10	1	605316408	45096	8.98	0.54	12	0.10	830.00	13828.00	7590	20230609	-1.84	5870	20230103	26.92	7590	-1.84	20230609	5870	26.92	20230103	7590	-1.84	20230609	5870	26.92	20230103	0.16	N	006800	5000	33315 억	78693566	N	N	2306	N	N
92	20231213	140222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7480	150	2	2.05	3624420160	485942	84.06	7370	7500	7370	9520	5140	7330	7458.55	13.00	-70761	49367	7470	7400	7360	7290	7250	7380	7270	33316	2190	5000	5710	10	1	605316408	45278	9.01	0.54	12	0.08	830.00	13828.00	7590	20230609	-1.45	5870	20230103	27.43	7590	-1.45	20230609	5870	27.43	20230103	7590	-1.45	20230609	5870	27.43	20230103	0.16	N	006800	5000	33315 억	78693566	N	N	2306	N	N
93	20231213	130219	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7490	160	2	2.18	3064447890	411126	71.12	7370	7500	7370	9520	5140	7330	7453.79	13.00	-70761	66333	7470	7400	7360	7290	7250	7380	7270	33316	2190	5000	5710	10	1	605316408	45338	9.02	0.54	12	0.07	830.00	13828.00	7590	20230609	-1.32	5870	20230103	27.60	7590	-1.32	20230609	5870	27.60	20230103	7590	-1.32	20230609	5870	27.60	20230103	0.16	N	006800	5000	33315 억	78693566	N	N	2306	N	N
94	20231213	120218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7470	140	2	1.91	2586001030	347234	60.07	7370	7500	7370	9520	5140	7330	7447.43	13.00	-70761	71704	7470	7400	7360	7290	7250	7380	7270	33316	2190	5000	5710	10	1	605316408	45217	9.00	0.54	12	0.06	830.00	13828.00	7590	20230609	-1.58	5870	20230103	27.26	7590	-1.58	20230609	5870	27.26	20230103	7590	-1.58	20230609	5870	27.26	20230103	0.16	N	006800	5000	33315 억	78693566	N	N	2306	N	N
95	20231213	110218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7490	160	2	2.18	1979628260	266251	46.06	7370	7500	7370	9520	5140	7330	7435.20	13.00	-70761	75883	7470	7400	7360	7290	7250	7380	7270	33316	2190	5000	5710	10	1	605316408	45338	9.02	0.54	12	0.04	830.00	13828.00	7590	20230609	-1.32	5870	20230103	27.60	7590	-1.32	20230609	5870	27.60	20230103	7590	-1.32	20230609	5870	27.60	20230103	0.16	N	006800	5000	33315 억	78693566	N	N	2306	N	N
96	20231213	100221	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7420	90	2	1.23	606993750	81976	14.18	7370	7430	7370	9520	5140	7330	7404.53	13.00	-70761	9618	7470	7400	7360	7290	7250	7380	7270	33316	2190	5000	5710	10	1	605316408	44914	8.94	0.54	12	0.01	830.00	13828.00	7590	20230609	-2.24	5870	20230103	26.41	7590	-2.24	20230609	5870	26.41	20230103	7590	-2.24	20230609	5870	26.41	20230103	0.16	N	006800	5000	33315 억	78693566	N	N	2306	N	N
97	20231213	090218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7390	60	2	0.82	75668370	10254	1.77	7370	7400	7370	9520	5140	7330	7379.41	13.00	-70761	4087	7470	7400	7360	7290	7250	7380	7270	33316	2190	5000	5710	10	1	605316408	44733	8.90	0.53	12	0.00	830.00	13828.00	7590	20230609	-2.64	5870	20230103	25.89	7590	-2.64	20230609	5870	25.89	20230103	7590	-2.64	20230609	5870	25.89	20230103	0.16	N	006800	5000	33315 억	78693566	N	N	2306	N	N
98	20231212	160213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7330	40	2	0.55	4259902980	577706	142.59	7390	7430	7320	9470	5110	7290	7373.84	13.02	18855	90197	7396	7342	7256	7202	7116	7370	7230	33316	2180	5000	5680	10	1	605316408	44370	8.83	0.53	12	0.10	830.00	13828.00	7590	20230609	-3.43	5870	20230103	24.87	7590	-3.43	20230609	5870	24.87	20230103	7590	-3.43	20230609	5870	24.87	20230103	0.16	N	006800	5000	33315 억	78827253	N	N	2306	N	N
99	20231212	150214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	70	2	0.96	3836368030	519977	128.34	7390	7430	7320	9470	5110	7290	7377.96	13.02	18855	100803	7396	7342	7256	7202	7116	7370	7230	33316	2180	5000	5680	10	1	605316408	44551	8.87	0.53	12	0.09	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.16	N	006800	5000	33315 억	78827253	N	N	1712	N	N
100	20231212	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7350	60	2	0.82	3458102200	468564	115.65	7390	7430	7320	9470	5110	7290	7380.21	13.02	18855	118480	7396	7342	7256	7202	7116	7370	7230	33316	2180	5000	5680	10	1	605316408	44491	8.86	0.53	12	0.08	830.00	13828.00	7590	20230609	-3.16	5870	20230103	25.21	7590	-3.16	20230609	5870	25.21	20230103	7590	-3.16	20230609	5870	25.21	20230103	0.16	N	006800	5000	33315 억	78827253	N	N	1712	N	N
101	20231212	130208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	70	2	0.96	3081421790	417378	103.02	7390	7430	7320	9470	5110	7290	7382.81	13.02	18855	129617	7396	7342	7256	7202	7116	7370	7230	33316	2180	5000	5680	10	1	605316408	44551	8.87	0.53	12	0.07	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.16	N	006800	5000	33315 억	78827253	N	N	1712	N	N
102	20231212	120207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7340	50	2	0.69	2685136700	363540	89.73	7390	7430	7320	9470	5110	7290	7386.08	13.02	18855	127858	7396	7342	7256	7202	7116	7370	7230	33316	2180	5000	5680	10	1	605316408	44430	8.84	0.53	12	0.06	830.00	13828.00	7590	20230609	-3.29	5870	20230103	25.04	7590	-3.29	20230609	5870	25.04	20230103	7590	-3.29	20230609	5870	25.04	20230103	0.16	N	006800	5000	33315 억	78827253	N	N	1712	N	N
103	20231212	110208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	80	2	1.10	2400540250	324898	80.19	7390	7430	7320	9470	5110	7290	7388.60	13.02	18855	137588	7396	7342	7256	7202	7116	7370	7230	33316	2180	5000	5680	10	1	605316408	44612	8.88	0.53	12	0.05	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.16	N	006800	5000	33315 억	78827253	N	N	1712	N	N
104	20231212	100215	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7360	70	2	0.96	2013822130	272423	67.24	7390	7430	7320	9470	5110	7290	7392.26	13.02	18855	147779	7396	7342	7256	7202	7116	7370	7230	33316	2180	5000	5680	10	1	605316408	44551	8.87	0.53	12	0.05	830.00	13828.00	7590	20230609	-3.03	5870	20230103	25.38	7590	-3.03	20230609	5870	25.38	20230103	7590	-3.03	20230609	5870	25.38	20230103	0.16	N	006800	5000	33315 억	78827253	N	N	1712	N	N
105	20231212	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7370	80	2	1.10	149714650	20282	5.01	7390	7390	7320	9470	5110	7290	7381.65	13.02	18855	-4093	7396	7342	7256	7202	7116	7370	7230	33316	2180	5000	5680	10	1	605316408	44612	8.88	0.53	12	0.00	830.00	13828.00	7590	20230609	-2.90	5870	20230103	25.55	7590	-2.90	20230609	5870	25.55	20230103	7590	-2.90	20230609	5870	25.55	20230103	0.16	N	006800	5000	33315 억	78827253	N	N	1712	N	N
106	20231211	160214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7290	130	2	1.82	2942586030	404918	142.64	7220	7310	7170	9300	5020	7160	7267.10	13.03	74273	-10637	7246	7202	7176	7132	7106	7190	7120	33316	2140	5000	5580	10	1	605316408	44128	8.78	0.53	12	0.07	830.00	13828.00	7590	20230609	-3.95	5870	20230103	24.19	7590	-3.95	20230609	5870	24.19	20230103	7590	-3.95	20230609	5870	24.19	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	1712	N	N
107	20231211	150213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7290	130	2	1.82	2415994040	332674	117.19	7220	7310	7170	9300	5020	7160	7262.35	13.03	74273	-28947	7246	7202	7176	7132	7106	7190	7120	33316	2140	5000	5580	10	1	605316408	44128	8.78	0.53	12	0.05	830.00	13828.00	7590	20230609	-3.95	5870	20230103	24.19	7590	-3.95	20230609	5870	24.19	20230103	7590	-3.95	20230609	5870	24.19	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	0	N	N
108	20231211	140213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7270	110	2	1.54	1993675230	274656	96.75	7220	7310	7170	9300	5020	7160	7258.81	13.03	74273	-37667	7246	7202	7176	7132	7106	7190	7120	33316	2140	5000	5580	10	1	605316408	44007	8.76	0.53	12	0.05	830.00	13828.00	7590	20230609	-4.22	5870	20230103	23.85	7590	-4.22	20230609	5870	23.85	20230103	7590	-4.22	20230609	5870	23.85	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	0	N	N
109	20231211	130213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7270	110	2	1.54	1773717760	244409	86.10	7220	7310	7170	9300	5020	7160	7257.17	13.03	74273	-30638	7246	7202	7176	7132	7106	7190	7120	33316	2140	5000	5580	10	1	605316408	44007	8.76	0.53	12	0.04	830.00	13828.00	7590	20230609	-4.22	5870	20230103	23.85	7590	-4.22	20230609	5870	23.85	20230103	7590	-4.22	20230609	5870	23.85	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	0	N	N
110	20231211	120214	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7260	100	2	1.40	1542149120	212517	74.86	7220	7310	7170	9300	5020	7160	7256.59	13.03	74273	-24259	7246	7202	7176	7132	7106	7190	7120	33316	2140	5000	5580	10	1	605316408	43946	8.75	0.53	12	0.04	830.00	13828.00	7590	20230609	-4.35	5870	20230103	23.68	7590	-4.35	20230609	5870	23.68	20230103	7590	-4.35	20230609	5870	23.68	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	0	N	N
111	20231211	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7270	110	2	1.54	1304168800	179756	63.32	7220	7310	7170	9300	5020	7160	7255.22	13.03	74273	-16378	7246	7202	7176	7132	7106	7190	7120	33316	2140	5000	5580	10	1	605316408	44007	8.76	0.53	12	0.03	830.00	13828.00	7590	20230609	-4.22	5870	20230103	23.85	7590	-4.22	20230609	5870	23.85	20230103	7590	-4.22	20230609	5870	23.85	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	0	N	N
112	20231211	100213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7230	70	2	0.98	519841690	71913	25.33	7220	7250	7170	9300	5020	7160	7228.76	13.03	74273	1962	7246	7202	7176	7132	7106	7190	7120	33316	2140	5000	5580	10	1	605316408	43764	8.71	0.52	12	0.01	830.00	13828.00	7590	20230609	-4.74	5870	20230103	23.17	7590	-4.74	20230609	5870	23.17	20230103	7590	-4.74	20230609	5870	23.17	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	0	N	N
113	20231211	090213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	30	2	0.42	49446730	6858	2.42	7220	7220	7170	9300	5020	7160	7210.08	13.03	74273	-1802	7246	7202	7176	7132	7106	7190	7120	33316	2140	5000	5580	10	1	605316408	43522	8.66	0.52	12	0.00	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	0	N	N
114	20231208	160211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7160	10	2	0.14	2036548950	283565	88.13	7210	7220	7150	9290	5010	7150	7181.96	13.03	0	-15234	7303	7226	7143	7066	6983	7265	7105	33316	2140	5000	5570	10	1	605316408	43341	8.63	0.52	12	0.05	830.00	13828.00	7590	20230609	-5.67	5870	20230103	21.98	7590	-5.67	20230609	5870	21.98	20230103	7590	-5.67	20230609	5870	21.98	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	513	N	N
115	20231208	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7180	30	2	0.42	1705575240	237392	73.78	7210	7220	7150	9290	5010	7150	7184.64	13.03	0	-15326	7303	7226	7143	7066	6983	7265	7105	33316	2140	5000	5570	10	1	605316408	43462	8.65	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.40	5870	20230103	22.32	7590	-5.40	20230609	5870	22.32	20230103	7590	-5.40	20230609	5870	22.32	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	513	N	N
116	20231208	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	40	2	0.56	1321749150	183986	57.18	7210	7220	7150	9290	5010	7150	7183.97	13.03	0	-1225	7303	7226	7143	7066	6983	7265	7105	33316	2140	5000	5570	10	1	605316408	43522	8.66	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	513	N	N
117	20231208	130210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	20	2	0.28	986806820	137346	42.69	7210	7220	7150	9290	5010	7150	7184.82	13.03	0	-1090	7303	7226	7143	7066	6983	7265	7105	33316	2140	5000	5570	10	1	605316408	43401	8.64	0.52	12	0.02	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	513	N	N
118	20231208	120211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	20	2	0.28	702014480	97678	30.36	7210	7220	7150	9290	5010	7150	7187.03	13.03	0	-1705	7303	7226	7143	7066	6983	7265	7105	33316	2140	5000	5570	10	1	605316408	43401	8.64	0.52	12	0.02	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	513	N	N
119	20231208	110211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	20	2	0.28	484702970	67406	20.95	7210	7220	7150	9290	5010	7150	7190.80	13.03	0	2102	7303	7226	7143	7066	6983	7265	7105	33316	2140	5000	5570	10	1	605316408	43401	8.64	0.52	12	0.01	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	513	N	N
120	20231208	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7180	30	2	0.42	264779920	36748	11.42	7210	7220	7180	9290	5010	7150	7205.29	13.03	0	6704	7303	7226	7143	7066	6983	7265	7105	33316	2140	5000	5570	10	1	605316408	43462	8.65	0.52	12	0.01	830.00	13828.00	7590	20230609	-5.40	5870	20230103	22.32	7590	-5.40	20230609	5870	22.32	20230103	7590	-5.40	20230609	5870	22.32	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	513	N	N
121	20231208	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	40	2	0.56	23902110	3316	1.03	7210	7220	7180	9290	5010	7150	7208.12	13.03	0	1753	7303	7226	7143	7066	6983	7265	7105	33316	2140	5000	5570	10	1	605316408	43522	8.66	0.52	12	0.00	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.16	N	006800	5000	33315 억	78884891	N	N	513	N	N
122	20231207	160210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7150	30	2	0.42	2303880760	321635	80.83	7060	7220	7060	9250	4990	7120	7163.07	13.03	0	18364	7320	7220	7170	7070	7020	7195	7045	33316	2130	5000	5550	10	1	605316408	43280	8.61	0.52	12	0.05	830.00	13828.00	7590	20230609	-5.80	5870	20230103	21.81	7590	-5.80	20230609	5870	21.81	20230103	7590	-5.80	20230609	5870	21.81	20230103	0.16	N	006800	5000	33315 억	78861528	N	N	513	N	N
123	20231207	150211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7150	30	2	0.42	1868075820	260702	65.52	7060	7220	7060	9250	4990	7120	7165.57	13.03	0	763	7320	7220	7170	7070	7020	7195	7045	33316	2130	5000	5550	10	1	605316408	43280	8.61	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.80	5870	20230103	21.81	7590	-5.80	20230609	5870	21.81	20230103	7590	-5.80	20230609	5870	21.81	20230103	0.16	N	006800	5000	33315 억	78861528	N	N	3828	N	N
124	20231207	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	70	2	0.98	1498470460	209084	52.54	7060	7220	7060	9250	4990	7120	7166.85	13.03	0	13447	7320	7220	7170	7070	7020	7195	7045	33316	2130	5000	5550	10	1	605316408	43522	8.66	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.16	N	006800	5000	33315 억	78861528	N	N	3828	N	N
125	20231207	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7200	80	2	1.12	1300628860	181558	45.63	7060	7220	7060	9250	4990	7120	7163.72	13.03	0	20978	7320	7220	7170	7070	7020	7195	7045	33316	2130	5000	5550	10	1	605316408	43583	8.67	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.14	5870	20230103	22.66	7590	-5.14	20230609	5870	22.66	20230103	7590	-5.14	20230609	5870	22.66	20230103	0.16	N	006800	5000	33315 억	78861528	N	N	3828	N	N
126	20231207	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7220	100	2	1.40	1010199150	141222	35.49	7060	7220	7060	9250	4990	7120	7153.28	13.03	0	25881	7320	7220	7170	7070	7020	7195	7045	33316	2130	5000	5550	10	1	605316408	43704	8.70	0.52	12	0.02	830.00	13828.00	7590	20230609	-4.87	5870	20230103	23.00	7590	-4.87	20230609	5870	23.00	20230103	7590	-4.87	20230609	5870	23.00	20230103	0.16	N	006800	5000	33315 억	78861528	N	N	3828	N	N
127	20231207	110207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7180	60	2	0.84	808296230	113163	28.44	7060	7190	7060	9250	4990	7120	7142.77	13.03	0	29605	7320	7220	7170	7070	7020	7195	7045	33316	2130	5000	5550	10	1	605316408	43462	8.65	0.52	12	0.02	830.00	13828.00	7590	20230609	-5.40	5870	20230103	22.32	7590	-5.40	20230609	5870	22.32	20230103	7590	-5.40	20230609	5870	22.32	20230103	0.16	N	006800	5000	33315 억	78861528	N	N	3828	N	N
128	20231207	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	50	2	0.70	518426580	72744	18.28	7060	7190	7060	9250	4990	7120	7126.73	13.03	0	27634	7320	7220	7170	7070	7020	7195	7045	33316	2130	5000	5550	10	1	605316408	43401	8.64	0.52	12	0.01	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.16	N	006800	5000	33315 억	78861528	N	N	3828	N	N
129	20231207	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7120	0	3	0.00	91827600	12982	3.26	7060	7120	7060	9250	4990	7120	7073.25	13.03	0	4225	7320	7220	7170	7070	7020	7195	7045	33316	2130	5000	5550	10	1	605316408	43099	8.58	0.51	12	0.00	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.16	N	006800	5000	33315 억	78861528	N	N	3828	N	N
130	20231206	160206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	2849295470	396663	96.30	7180	7270	7120	9290	5010	7150	7183.17	13.04	0	-11731	7323	7236	7183	7096	7043	7280	7140	33316	2140	5000	5570	10	1	605316408	43099	8.58	0.51	12	0.07	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.16	N	006800	5000	33315 억	78927695	N	N	3828	N	N
131	20231206	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7130	-20	5	-0.28	2133753520	296205	71.91	7180	7270	7130	9290	5010	7150	7203.64	13.04	0	-8765	7323	7236	7183	7096	7043	7280	7140	33316	2140	5000	5570	10	1	605316408	43159	8.59	0.52	12	0.05	830.00	13828.00	7590	20230609	-6.06	5870	20230103	21.47	7590	-6.06	20230609	5870	21.47	20230103	7590	-6.06	20230609	5870	21.47	20230103	0.16	N	006800	5000	33315 억	78927695	N	N	6021	N	N
132	20231206	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7160	10	2	0.14	1656140440	229386	55.69	7180	7270	7150	9290	5010	7150	7219.88	13.04	0	177	7323	7236	7183	7096	7043	7280	7140	33316	2140	5000	5570	10	1	605316408	43341	8.63	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.67	5870	20230103	21.98	7590	-5.67	20230609	5870	21.98	20230103	7590	-5.67	20230609	5870	21.98	20230103	0.16	N	006800	5000	33315 억	78927695	N	N	6021	N	N
133	20231206	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7220	70	2	0.98	1326145460	183417	44.53	7180	7270	7180	9290	5010	7150	7230.22	13.04	0	14168	7323	7236	7183	7096	7043	7280	7140	33316	2140	5000	5570	10	1	605316408	43704	8.70	0.52	12	0.03	830.00	13828.00	7590	20230609	-4.87	5870	20230103	23.00	7590	-4.87	20230609	5870	23.00	20230103	7590	-4.87	20230609	5870	23.00	20230103	0.16	N	006800	5000	33315 억	78927695	N	N	6021	N	N
134	20231206	120207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7220	70	2	0.98	1054112190	145785	35.39	7180	7270	7180	9290	5010	7150	7230.59	13.04	0	16631	7323	7236	7183	7096	7043	7280	7140	33316	2140	5000	5570	10	1	605316408	43704	8.70	0.52	12	0.02	830.00	13828.00	7590	20230609	-4.87	5870	20230103	23.00	7590	-4.87	20230609	5870	23.00	20230103	7590	-4.87	20230609	5870	23.00	20230103	0.16	N	006800	5000	33315 억	78927695	N	N	6021	N	N
135	20231206	110210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7250	100	2	1.40	766850070	106040	25.74	7180	7270	7180	9290	5010	7150	7231.71	13.04	0	20443	7323	7236	7183	7096	7043	7280	7140	33316	2140	5000	5570	10	1	605316408	43885	8.73	0.52	12	0.02	830.00	13828.00	7590	20230609	-4.48	5870	20230103	23.51	7590	-4.48	20230609	5870	23.51	20230103	7590	-4.48	20230609	5870	23.51	20230103	0.16	N	006800	5000	33315 억	78927695	N	N	6021	N	N
136	20231206	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7240	90	2	1.26	342465070	47491	11.53	7180	7240	7180	9290	5010	7150	7211.16	13.04	0	9950	7323	7236	7183	7096	7043	7280	7140	33316	2140	5000	5570	10	1	605316408	43825	8.72	0.52	12	0.01	830.00	13828.00	7590	20230609	-4.61	5870	20230103	23.34	7590	-4.61	20230609	5870	23.34	20230103	7590	-4.61	20230609	5870	23.34	20230103	0.16	N	006800	5000	33315 억	78927695	N	N	6021	N	N
137	20231206	090210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7200	50	2	0.70	12873380	1791	0.43	7180	7200	7180	9290	5010	7150	7187.82	13.04	0	531	7323	7236	7183	7096	7043	7280	7140	33316	2140	5000	5570	10	1	605316408	43583	8.67	0.52	12	0.00	830.00	13828.00	7590	20230609	-5.14	5870	20230103	22.66	7590	-5.14	20230609	5870	22.66	20230103	7590	-5.14	20230609	5870	22.66	20230103	0.16	N	006800	5000	33315 억	78927695	N	N	6021	N	N
138	20231205	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7150	-30	5	-0.42	2959676500	411839	70.18	7140	7270	7130	9330	5030	7180	7186.51	13.03	0	60551	7320	7250	7180	7110	7040	7285	7145	33316	2150	5000	5600	10	1	605316408	43280	8.61	0.52	12	0.07	830.00	13828.00	7590	20230609	-5.80	5870	20230103	21.81	7590	-5.80	20230609	5870	21.81	20230103	7590	-5.80	20230609	5870	21.81	20230103	0.16	N	006800	5000	33315 억	78877914	N	N	6021	N	N
139	20231205	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	10	2	0.14	2427562920	337515	57.51	7140	7270	7130	9330	5030	7180	7192.46	13.03	0	32020	7320	7250	7180	7110	7040	7285	7145	33316	2150	5000	5600	10	1	605316408	43522	8.66	0.52	12	0.06	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.16	N	006800	5000	33315 억	78877914	N	N	3929	N	N
140	20231205	140210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	10	2	0.14	2026649860	281764	48.01	7140	7270	7130	9330	5030	7180	7192.72	13.03	0	26262	7320	7250	7180	7110	7040	7285	7145	33316	2150	5000	5600	10	1	605316408	43522	8.66	0.52	12	0.05	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.16	N	006800	5000	33315 억	78877914	N	N	3929	N	N
141	20231205	130209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7180	0	3	0.00	1625043360	225867	38.49	7140	7270	7130	9330	5030	7180	7194.69	13.03	0	21604	7320	7250	7180	7110	7040	7285	7145	33316	2150	5000	5600	10	1	605316408	43462	8.65	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.40	5870	20230103	22.32	7590	-5.40	20230609	5870	22.32	20230103	7590	-5.40	20230609	5870	22.32	20230103	0.16	N	006800	5000	33315 억	78877914	N	N	3929	N	N
142	20231205	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	10	2	0.14	1278253200	177608	30.26	7140	7270	7130	9330	5030	7180	7197.05	13.03	0	22368	7320	7250	7180	7110	7040	7285	7145	33316	2150	5000	5600	10	1	605316408	43522	8.66	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.16	N	006800	5000	33315 억	78877914	N	N	3929	N	N
143	20231205	110209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7210	30	2	0.42	932170100	129553	22.08	7140	7270	7130	9330	5030	7180	7195.28	13.03	0	22605	7320	7250	7180	7110	7040	7285	7145	33316	2150	5000	5600	10	1	605316408	43643	8.69	0.52	12	0.02	830.00	13828.00	7590	20230609	-5.01	5870	20230103	22.83	7590	-5.01	20230609	5870	22.83	20230103	7590	-5.01	20230609	5870	22.83	20230103	0.16	N	006800	5000	33315 억	78877914	N	N	3929	N	N
144	20231205	100209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7250	70	2	0.97	605709720	84311	14.37	7140	7270	7130	9330	5030	7180	7184.23	13.03	0	15240	7320	7250	7180	7110	7040	7285	7145	33316	2150	5000	5600	10	1	605316408	43885	8.73	0.52	12	0.01	830.00	13828.00	7590	20230609	-4.48	5870	20230103	23.51	7590	-4.48	20230609	5870	23.51	20230103	7590	-4.48	20230609	5870	23.51	20230103	0.16	N	006800	5000	33315 억	78877914	N	N	3929	N	N
145	20231205	090207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7180	0	3	0.00	78373890	10967	1.87	7140	7200	7130	9330	5030	7180	7146.34	13.03	0	3023	7320	7250	7180	7110	7040	7285	7145	33316	2150	5000	5600	10	1	605316408	43462	8.65	0.52	12	0.00	830.00	13828.00	7590	20230609	-5.40	5870	20230103	22.32	7590	-5.40	20230609	5870	22.32	20230103	7590	-5.40	20230609	5870	22.32	20230103	0.16	N	006800	5000	33315 억	78877914	N	N	3929	N	N
146	20231204	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7180	120	2	1.70	4211382960	586536	149.54	7140	7250	7110	9170	4950	7060	7180.11	13.04	0	35216	7260	7160	7110	7010	6960	7135	6985	33316	2110	5000	5500	10	1	605316408	43462	8.65	0.52	12	0.10	830.00	13828.00	7590	20230609	-5.40	5870	20230103	22.32	7590	-5.40	20230609	5870	22.32	20230103	7590	-5.40	20230609	5870	22.32	20230103	0.16	N	006800	5000	33315 억	78927220	N	N	3929	N	N
147	20231204	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7220	160	2	2.27	3616567670	503801	128.45	7140	7240	7110	9170	4950	7060	7178.59	13.04	0	24015	7260	7160	7110	7010	6960	7135	6985	33316	2110	5000	5500	10	1	605316408	43704	8.70	0.52	12	0.08	830.00	13828.00	7590	20230609	-4.87	5870	20230103	23.00	7590	-4.87	20230609	5870	23.00	20230103	7590	-4.87	20230609	5870	23.00	20230103	0.16	N	006800	5000	33315 억	78927220	N	N	27379	N	N
148	20231204	140207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7230	170	2	2.41	3082622250	429959	109.62	7140	7230	7110	9170	4950	7060	7169.60	13.04	0	60907	7260	7160	7110	7010	6960	7135	6985	33316	2110	5000	5500	10	1	605316408	43764	8.71	0.52	12	0.07	830.00	13828.00	7590	20230609	-4.74	5870	20230103	23.17	7590	-4.74	20230609	5870	23.17	20230103	7590	-4.74	20230609	5870	23.17	20230103	0.16	N	006800	5000	33315 억	78927220	N	N	27379	N	N
149	20231204	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	110	2	1.56	2388036820	333539	85.04	7140	7210	7110	9170	4950	7060	7159.72	13.04	0	73810	7260	7160	7110	7010	6960	7135	6985	33316	2110	5000	5500	10	1	605316408	43401	8.64	0.52	12	0.06	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.16	N	006800	5000	33315 억	78927220	N	N	27379	N	N
150	20231204	120207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7190	130	2	1.84	2219041150	309985	79.03	7140	7210	7110	9170	4950	7060	7158.57	13.04	0	89032	7260	7160	7110	7010	6960	7135	6985	33316	2110	5000	5500	10	1	605316408	43522	8.66	0.52	12	0.05	830.00	13828.00	7590	20230609	-5.27	5870	20230103	22.49	7590	-5.27	20230609	5870	22.49	20230103	7590	-5.27	20230609	5870	22.49	20230103	0.16	N	006800	5000	33315 억	78927220	N	N	27379	N	N
151	20231204	110208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7150	90	2	1.27	1395336070	195107	49.74	7140	7190	7110	9170	4950	7060	7151.69	13.04	0	40192	7260	7160	7110	7010	6960	7135	6985	33316	2110	5000	5500	10	1	605316408	43280	8.61	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.80	5870	20230103	21.81	7590	-5.80	20230609	5870	21.81	20230103	7590	-5.80	20230609	5870	21.81	20230103	0.16	N	006800	5000	33315 억	78927220	N	N	27379	N	N
152	20231204	100207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7120	60	2	0.85	838129250	117168	29.87	7140	7190	7110	9170	4950	7060	7153.30	13.04	0	27278	7260	7160	7110	7010	6960	7135	6985	33316	2110	5000	5500	10	1	605316408	43099	8.58	0.51	12	0.02	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.16	N	006800	5000	33315 억	78927220	N	N	27379	N	N
153	20231204	090207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7150	90	2	1.27	93938720	13158	3.35	7140	7150	7130	9170	4950	7060	7139.87	13.04	0	3729	7260	7160	7110	7010	6960	7135	6985	33316	2110	5000	5500	10	1	605316408	43280	8.61	0.52	12	0.00	830.00	13828.00	7590	20230609	-5.80	5870	20230103	21.81	7590	-5.80	20230609	5870	21.81	20230103	7590	-5.80	20230609	5870	21.81	20230103	0.16	N	006800	5000	33315 억	78927220	N	N	27379	N	N
154	20231201	160207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7060	-110	5	-1.53	2795263480	392028	13.87	7200	7210	7060	9320	5020	7170	7130.35	13.04	0	4949	7270	7220	7120	7070	6970	7245	7095	33316	2150	5000	5590	10	1	605316408	42735	8.51	0.51	12	0.06	830.00	13828.00	7590	20230609	-6.98	5870	20230103	20.27	7590	-6.98	20230609	5870	20.27	20230103	7590	-6.98	20230609	5870	20.27	20230103	0.16	N	006800	5000	33315 억	78944850	N	N	27379	N	N
155	20231201	150207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7130	-40	5	-0.56	2235370060	312957	11.07	7200	7210	7100	9320	5020	7170	7142.74	13.04	0	-8170	7270	7220	7120	7070	6970	7245	7095	33316	2150	5000	5590	10	1	605316408	43159	8.59	0.52	12	0.05	830.00	13828.00	7590	20230609	-6.06	5870	20230103	21.47	7590	-6.06	20230609	5870	21.47	20230103	7590	-6.06	20230609	5870	21.47	20230103	0.16	N	006800	5000	33315 억	78944850	N	N	100	N	N
156	20231201	140207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7140	-30	5	-0.42	1850757170	258981	9.16	7200	7210	7100	9320	5020	7170	7146.30	13.04	0	-3166	7270	7220	7120	7070	6970	7245	7095	33316	2150	5000	5590	10	1	605316408	43220	8.60	0.52	12	0.04	830.00	13828.00	7590	20230609	-5.93	5870	20230103	21.64	7590	-5.93	20230609	5870	21.64	20230103	7590	-5.93	20230609	5870	21.64	20230103	0.16	N	006800	5000	33315 억	78944850	N	N	100	N	N
157	20231201	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7120	-50	5	-0.70	1633325250	228510	8.09	7200	7210	7100	9320	5020	7170	7147.72	13.04	0	-35	7270	7220	7120	7070	6970	7245	7095	33316	2150	5000	5590	10	1	605316408	43099	8.58	0.51	12	0.04	830.00	13828.00	7590	20230609	-6.19	5870	20230103	21.29	7590	-6.19	20230609	5870	21.29	20230103	7590	-6.19	20230609	5870	21.29	20230103	0.16	N	006800	5000	33315 억	78944850	N	N	100	N	N
158	20231201	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7160	-10	5	-0.14	1182986710	165313	5.85	7200	7210	7100	9320	5020	7170	7156.04	13.04	0	7244	7270	7220	7120	7070	6970	7245	7095	33316	2150	5000	5590	10	1	605316408	43341	8.63	0.52	12	0.03	830.00	13828.00	7590	20230609	-5.67	5870	20230103	21.98	7590	-5.67	20230609	5870	21.98	20230103	7590	-5.67	20230609	5870	21.98	20230103	0.16	N	006800	5000	33315 억	78944850	N	N	100	N	N
159	20231201	110207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7200	30	2	0.42	921062490	128738	4.56	7200	7210	7100	9320	5020	7170	7154.55	13.04	0	8677	7270	7220	7120	7070	6970	7245	7095	33316	2150	5000	5590	10	1	605316408	43583	8.67	0.52	12	0.02	830.00	13828.00	7590	20230609	-5.14	5870	20230103	22.66	7590	-5.14	20230609	5870	22.66	20230103	7590	-5.14	20230609	5870	22.66	20230103	0.16	N	006800	5000	33315 억	78944850	N	N	100	N	N
160	20231201	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7170	0	3	0.00	643281680	90016	3.19	7200	7210	7100	9320	5020	7170	7146.30	13.04	0	8315	7270	7220	7120	7070	6970	7245	7095	33316	2150	5000	5590	10	1	605316408	43401	8.64	0.52	12	0.01	830.00	13828.00	7590	20230609	-5.53	5870	20230103	22.15	7590	-5.53	20230609	5870	22.15	20230103	7590	-5.53	20230609	5870	22.15	20230103	0.16	N	006800	5000	33315 억	78944850	N	N	100	N	N
161	20231201	090206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	7160	-10	5	-0.14	135394630	18819	0.67	7200	7210	7150	9320	5020	7170	7194.57	13.04	0	-8823	7270	7220	7120	7070	6970	7245	7095	33316	2150	5000	5590	10	1	605316408	43341	8.63	0.52	12	0.00	830.00	13828.00	7590	20230609	-5.67	5870	20230103	21.98	7590	-5.67	20230609	5870	21.98	20230103	7590	-5.67	20230609	5870	21.98	20230103	0.16	N	006800	5000	33315 억	78944850	N	N	100	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History