KissMeData/009540/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 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	20231229	160254	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25156340300	209528	144.76	117300	121400	116600	151800	81800	116800	120060.04	26.16	70460	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18511856	N	N	891	N	N
3	20231229	150252	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25156340300	209528	144.76	117300	121400	116600	151800	81800	116800	120060.04	26.16	70460	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18511856	N	N	891	N	N
4	20231229	140252	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25156340300	209528	144.76	117300	121400	116600	151800	81800	116800	120060.04	26.16	70460	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18511856	N	N	891	N	N
5	20231229	130251	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25156340300	209528	144.76	117300	121400	116600	151800	81800	116800	120060.04	26.16	70460	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18511856	N	N	891	N	N
6	20231229	120251	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25156340300	209528	144.76	117300	121400	116600	151800	81800	116800	120060.04	26.16	70460	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18511856	N	N	891	N	N
7	20231229	110243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25156340300	209528	144.76	117300	121400	116600	151800	81800	116800	120060.04	26.16	70460	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18511856	N	N	891	N	N
8	20231229	100245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25156340300	209528	144.76	117300	121400	116600	151800	81800	116800	120060.04	26.16	70460	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18511856	N	N	891	N	N
9	20231229	090245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25156340300	209528	144.76	117300	121400	116600	151800	81800	116800	120060.04	26.16	70460	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18511856	N	N	891	N	N
10	20231228	160243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120900	4100	2	3.51	25094033500	209012	144.40	117300	121400	116600	151800	81800	116800	120060.04	26.06	-567	93522	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85565	-39.45	0.88	12	0.30	-3065.00	137417.00	130000	20230717	-7.00	68100	20230103	77.53	130000	-7.00	20230717	68100	77.53	20230103	130000	-7.00	20230717	68100	77.53	20230103	0.33	N	009540	5000	3538 억	18440829	N	N	891	N	N
11	20231228	150245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120400	3600	2	3.08	20710825800	172710	119.32	117300	121400	116600	151800	81800	116800	119917.04	26.06	-567	76547	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85211	-39.28	0.88	12	0.24	-3065.00	137417.00	130000	20230717	-7.38	68100	20230103	76.80	130000	-7.38	20230717	68100	76.80	20230103	130000	-7.38	20230717	68100	76.80	20230103	0.33	N	009540	5000	3538 억	18440829	N	N	652	N	N
12	20231228	140245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119900	3100	2	2.65	17205411800	143541	99.17	117300	121400	116600	151800	81800	116800	119864.41	26.06	-567	55968	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	84857	-39.12	0.87	12	0.20	-3065.00	137417.00	130000	20230717	-7.77	68100	20230103	76.06	130000	-7.77	20230717	68100	76.06	20230103	130000	-7.77	20230717	68100	76.06	20230103	0.33	N	009540	5000	3538 억	18440829	N	N	652	N	N
13	20231228	130243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	3200	2	2.74	15928006500	132872	91.80	117300	121400	116600	151800	81800	116800	119875.16	26.06	-567	52352	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	84928	-39.15	0.87	12	0.19	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.33	N	009540	5000	3538 억	18440829	N	N	652	N	N
14	20231228	120244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120300	3500	2	3.00	14561432900	121490	83.93	117300	121400	116600	151800	81800	116800	119857.43	26.06	-567	47551	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	85140	-39.25	0.88	12	0.17	-3065.00	137417.00	130000	20230717	-7.46	68100	20230103	76.65	130000	-7.46	20230717	68100	76.65	20230103	130000	-7.46	20230717	68100	76.65	20230103	0.33	N	009540	5000	3538 억	18440829	N	N	652	N	N
15	20231228	110244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	120000	3200	2	2.74	12063349400	100688	69.56	117300	121400	116600	151800	81800	116800	119809.66	26.06	-567	39819	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	84928	-39.15	0.87	12	0.14	-3065.00	137417.00	130000	20230717	-7.69	68100	20230103	76.21	130000	-7.69	20230717	68100	76.21	20230103	130000	-7.69	20230717	68100	76.21	20230103	0.33	N	009540	5000	3538 억	18440829	N	N	652	N	N
16	20231228	100242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	119900	3100	2	2.65	10471745400	87400	60.38	117300	121400	116600	151800	81800	116800	119814.54	26.06	-567	36953	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	84857	-39.12	0.87	12	0.12	-3065.00	137417.00	130000	20230717	-7.77	68100	20230103	76.06	130000	-7.77	20230717	68100	76.06	20230103	130000	-7.77	20230717	68100	76.06	20230103	0.33	N	009540	5000	3538 억	18440829	N	N	652	N	N
17	20231228	090242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	117300	500	2	0.43	296474000	2531	1.75	117300	117400	116600	151800	81800	116800	117139.11	26.06	-567	-68	119400	118100	115700	114400	112000	118750	115050	3539	35000	5000	91100	100	1	70773116	83017	-38.27	0.85	12	0.00	-3065.00	137417.00	130000	20230717	-9.77	68100	20230103	72.25	130000	-9.77	20230717	68100	72.25	20230103	130000	-9.77	20230717	68100	72.25	20230103	0.33	N	009540	5000	3538 억	18440829	N	N	652	N	N
18	20231227	160243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116800	3000	2	2.64	16689530300	144064	103.82	113700	117000	113300	147900	79700	113800	115846.04	25.95	5543	25232	115133	114466	113233	112566	111333	114800	112900	3539	34100	5000	88760	100	1	70773116	82663	-38.11	0.85	12	0.20	-3065.00	137417.00	130000	20230717	-10.15	68100	20230103	71.51	130000	-10.15	20230717	68100	71.51	20230103	130000	-10.15	20230717	68100	71.51	20230103	0.34	N	009540	5000	3538 억	18364069	N	N	576	N	N
19	20231227	150244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116400	2600	2	2.28	15181992200	131145	94.51	113700	117000	113300	147900	79700	113800	115764.93	25.95	5543	21200	115133	114466	113233	112566	111333	114800	112900	3539	34100	5000	88760	100	1	70773116	82380	-37.98	0.85	12	0.19	-3065.00	137417.00	130000	20230717	-10.46	68100	20230103	70.93	130000	-10.46	20230717	68100	70.93	20230103	130000	-10.46	20230717	68100	70.93	20230103	0.34	N	009540	5000	3538 억	18364069	N	N	141	N	N
20	20231227	140244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116600	2800	2	2.46	13989519200	120902	87.13	113700	117000	113300	147900	79700	113800	115709.58	25.95	5543	19877	115133	114466	113233	112566	111333	114800	112900	3539	34100	5000	88760	100	1	70773116	82521	-38.04	0.85	12	0.17	-3065.00	137417.00	130000	20230717	-10.31	68100	20230103	71.22	130000	-10.31	20230717	68100	71.22	20230103	130000	-10.31	20230717	68100	71.22	20230103	0.34	N	009540	5000	3538 억	18364069	N	N	141	N	N
21	20231227	130242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	116700	2900	2	2.55	12812826300	110786	79.84	113700	117000	113300	147900	79700	113800	115653.84	25.95	5543	19585	115133	114466	113233	112566	111333	114800	112900	3539	34100	5000	88760	100	1	70773116	82592	-38.08	0.85	12	0.16	-3065.00	137417.00	130000	20230717	-10.23	68100	20230103	71.37	130000	-10.23	20230717	68100	71.37	20230103	130000	-10.23	20230717	68100	71.37	20230103	0.34	N	009540	5000	3538 억	18364069	N	N	141	N	N
22	20231227	120242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115200	1400	2	1.23	8522161800	73939	53.28	113700	116700	113300	147900	79700	113800	115259.36	25.95	5543	-1163	115133	114466	113233	112566	111333	114800	112900	3539	34100	5000	88760	100	1	70773116	81531	-37.59	0.84	12	0.10	-3065.00	137417.00	130000	20230717	-11.38	68100	20230103	69.16	130000	-11.38	20230717	68100	69.16	20230103	130000	-11.38	20230717	68100	69.16	20230103	0.34	N	009540	5000	3538 억	18364069	N	N	141	N	N
23	20231227	110244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	115300	1500	2	1.32	7684017700	66677	48.05	113700	116700	113300	147900	79700	113800	115242.40	25.95	5543	-125	115133	114466	113233	112566	111333	114800	112900	3539	34100	5000	88760	100	1	70773116	81601	-37.62	0.84	12	0.09	-3065.00	137417.00	130000	20230717	-11.31	68100	20230103	69.31	130000	-11.31	20230717	68100	69.31	20230103	130000	-11.31	20230717	68100	69.31	20230103	0.34	N	009540	5000	3538 억	18364069	N	N	141	N	N
24	20231227	100243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	600	2	0.53	6427156200	55744	40.17	113700	116700	113300	147900	79700	113800	115297.72	25.95	5543	694	115133	114466	113233	112566	111333	114800	112900	3539	34100	5000	88760	100	1	70773116	80964	-37.32	0.83	12	0.08	-3065.00	137417.00	130000	20230717	-12.00	68100	20230103	67.99	130000	-12.00	20230717	68100	67.99	20230103	130000	-12.00	20230717	68100	67.99	20230103	0.34	N	009540	5000	3538 억	18364069	N	N	141	N	N
25	20231227	090244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	600	2	0.53	418007600	3673	2.65	113700	114400	113300	147900	79700	113800	113805.50	25.95	5543	1186	115133	114466	113233	112566	111333	114800	112900	3539	34100	5000	88760	100	1	70773116	80964	-37.32	0.83	12	0.01	-3065.00	137417.00	130000	20230717	-12.00	68100	20230103	67.99	130000	-12.00	20230717	68100	67.99	20230103	130000	-12.00	20230717	68100	67.99	20230103	0.34	N	009540	5000	3538 억	18364069	N	N	141	N	N
26	20231226	160243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	1800	2	1.61	11115899000	98251	74.31	113100	113900	112000	145600	78400	112000	113135.94	25.93	3071	34840	114533	113266	111833	110566	109133	113900	111200	3539	33600	5000	87360	100	1	70773116	80540	-37.13	0.83	12	0.14	-3065.00	137417.00	130000	20230717	-12.46	68100	20230103	67.11	130000	-12.46	20230717	68100	67.11	20230103	130000	-12.46	20230717	68100	67.11	20230103	0.33	N	009540	5000	3538 억	18348625	N	N	141	N	N
27	20231226	150242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	1800	2	1.61	9341767400	82657	62.51	113100	113900	112000	145600	78400	112000	113018.47	25.93	3071	25436	114533	113266	111833	110566	109133	113900	111200	3539	33600	5000	87360	100	1	70773116	80540	-37.13	0.83	12	0.12	-3065.00	137417.00	130000	20230717	-12.46	68100	20230103	67.11	130000	-12.46	20230717	68100	67.11	20230103	130000	-12.46	20230717	68100	67.11	20230103	0.33	N	009540	5000	3538 억	18348625	N	N	208	N	N
28	20231226	140244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113400	1400	2	1.25	7624885700	67537	51.08	113100	113900	112000	145600	78400	112000	112899.38	25.93	3071	17664	114533	113266	111833	110566	109133	113900	111200	3539	33600	5000	87360	100	1	70773116	80257	-37.00	0.83	12	0.10	-3065.00	137417.00	130000	20230717	-12.77	68100	20230103	66.52	130000	-12.77	20230717	68100	66.52	20230103	130000	-12.77	20230717	68100	66.52	20230103	0.33	N	009540	5000	3538 억	18348625	N	N	208	N	N
29	20231226	130243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112400	400	2	0.36	6321172300	55997	42.35	113100	113900	112000	145600	78400	112000	112884.12	25.93	3071	14541	114533	113266	111833	110566	109133	113900	111200	3539	33600	5000	87360	100	1	70773116	79549	-36.67	0.82	12	0.08	-3065.00	137417.00	130000	20230717	-13.54	68100	20230103	65.05	130000	-13.54	20230717	68100	65.05	20230103	130000	-13.54	20230717	68100	65.05	20230103	0.33	N	009540	5000	3538 억	18348625	N	N	208	N	N
30	20231226	120243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	100	2	0.09	5585641500	49473	37.42	113100	113900	112000	145600	78400	112000	112902.83	25.93	3071	12884	114533	113266	111833	110566	109133	113900	111200	3539	33600	5000	87360	100	1	70773116	79337	-36.57	0.82	12	0.07	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.33	N	009540	5000	3538 억	18348625	N	N	208	N	N
31	20231226	110245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	1100	2	0.98	4703140800	41623	31.48	113100	113900	112100	145600	78400	112000	112993.80	25.93	3071	11027	114533	113266	111833	110566	109133	113900	111200	3539	33600	5000	87360	100	1	70773116	80044	-36.90	0.82	12	0.06	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.33	N	009540	5000	3538 억	18348625	N	N	208	N	N
32	20231226	100243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112800	800	2	0.71	3346851400	29627	22.41	113100	113900	112100	145600	78400	112000	112966.26	25.93	3071	8092	114533	113266	111833	110566	109133	113900	111200	3539	33600	5000	87360	100	1	70773116	79832	-36.80	0.82	12	0.04	-3065.00	137417.00	130000	20230717	-13.23	68100	20230103	65.64	130000	-13.23	20230717	68100	65.64	20230103	130000	-13.23	20230717	68100	65.64	20230103	0.33	N	009540	5000	3538 억	18348625	N	N	208	N	N
33	20231226	090244	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	700	2	0.62	783492700	6913	5.23	113100	113900	112300	145600	78400	112000	113336.13	25.93	3071	3423	114533	113266	111833	110566	109133	113900	111200	3539	33600	5000	87360	100	1	70773116	79761	-36.77	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-13.31	68100	20230103	65.49	130000	-13.31	20230717	68100	65.49	20230103	130000	-13.31	20230717	68100	65.49	20230103	0.33	N	009540	5000	3538 억	18348625	N	N	208	N	N
34	20231222	160241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	1600	2	1.45	10319844700	92121	97.44	111200	113100	110400	143500	77300	110400	112024.92	25.89	-1836	3621	113400	111900	110800	109300	108200	111350	108750	3539	33100	5000	86110	100	1	70773116	79266	-36.54	0.82	12	0.13	-3065.00	137417.00	130000	20230717	-13.85	68100	20230103	64.46	130000	-13.85	20230717	68100	64.46	20230103	130000	-13.85	20230717	68100	64.46	20230103	0.34	N	009540	5000	3538 억	18320476	N	N	208	N	N
35	20231222	150241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112300	1900	2	1.72	8873896700	79219	83.79	111200	113100	110400	143500	77300	110400	112017.28	25.89	-1836	7325	113400	111900	110800	109300	108200	111350	108750	3539	33100	5000	86110	100	1	70773116	79478	-36.64	0.82	12	0.11	-3065.00	137417.00	130000	20230717	-13.62	68100	20230103	64.90	130000	-13.62	20230717	68100	64.90	20230103	130000	-13.62	20230717	68100	64.90	20230103	0.34	N	009540	5000	3538 억	18320476	N	N	5178	N	N
36	20231222	140240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112500	2100	2	1.90	7631347100	68182	72.12	111200	113100	110400	143500	77300	110400	111926.13	25.89	-1836	7882	113400	111900	110800	109300	108200	111350	108750	3539	33100	5000	86110	100	1	70773116	79620	-36.70	0.82	12	0.10	-3065.00	137417.00	130000	20230717	-13.46	68100	20230103	65.20	130000	-13.46	20230717	68100	65.20	20230103	130000	-13.46	20230717	68100	65.20	20230103	0.34	N	009540	5000	3538 억	18320476	N	N	5178	N	N
37	20231222	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112800	2400	2	2.17	6345153900	56759	60.04	111200	113100	110400	143500	77300	110400	111791.15	25.89	-1836	6515	113400	111900	110800	109300	108200	111350	108750	3539	33100	5000	86110	100	1	70773116	79832	-36.80	0.82	12	0.08	-3065.00	137417.00	130000	20230717	-13.23	68100	20230103	65.64	130000	-13.23	20230717	68100	65.64	20230103	130000	-13.23	20230717	68100	65.64	20230103	0.34	N	009540	5000	3538 억	18320476	N	N	5178	N	N
38	20231222	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	2300	2	2.08	4819215300	43238	45.73	111200	112900	110400	143500	77300	110400	111457.87	25.89	-1836	4971	113400	111900	110800	109300	108200	111350	108750	3539	33100	5000	86110	100	1	70773116	79761	-36.77	0.82	12	0.06	-3065.00	137417.00	130000	20230717	-13.31	68100	20230103	65.49	130000	-13.31	20230717	68100	65.49	20230103	130000	-13.31	20230717	68100	65.49	20230103	0.34	N	009540	5000	3538 억	18320476	N	N	5178	N	N
39	20231222	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	1100	2	1.00	2883438500	25982	27.48	111200	111600	110400	143500	77300	110400	110978.31	25.89	-1836	1844	113400	111900	110800	109300	108200	111350	108750	3539	33100	5000	86110	100	1	70773116	78912	-36.38	0.81	12	0.04	-3065.00	137417.00	130000	20230717	-14.23	68100	20230103	63.73	130000	-14.23	20230717	68100	63.73	20230103	130000	-14.23	20230717	68100	63.73	20230103	0.34	N	009540	5000	3538 억	18320476	N	N	5178	N	N
40	20231222	100239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110600	200	2	0.18	1539314600	13879	14.68	111200	111300	110500	143500	77300	110400	110909.62	25.89	-1836	-761	113400	111900	110800	109300	108200	111350	108750	3539	33100	5000	86110	100	1	70773116	78275	-36.08	0.80	12	0.02	-3065.00	137417.00	130000	20230717	-14.92	68100	20230103	62.41	130000	-14.92	20230717	68100	62.41	20230103	130000	-14.92	20230717	68100	62.41	20230103	0.34	N	009540	5000	3538 억	18320476	N	N	5178	N	N
41	20231222	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111000	600	2	0.54	197115700	1773	1.88	111200	111300	111000	143500	77300	110400	111176.37	25.89	-1836	-241	113400	111900	110800	109300	108200	111350	108750	3539	33100	5000	86110	100	1	70773116	78558	-36.22	0.81	12	0.00	-3065.00	137417.00	130000	20230717	-14.62	68100	20230103	63.00	130000	-14.62	20230717	68100	63.00	20230103	130000	-14.62	20230717	68100	63.00	20230103	0.34	N	009540	5000	3538 억	18320476	N	N	5178	N	N
42	20231221	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110400	-2300	5	-2.04	10435165000	94441	69.58	112300	112300	109700	146500	78900	112700	110493.71	25.64	-17233	-20906	114500	113600	112800	111900	111100	114050	112350	3539	33800	5000	87900	100	1	70773116	78134	-36.02	0.80	12	0.13	-3065.00	137417.00	130000	20230717	-15.08	68100	20230103	62.11	130000	-15.08	20230717	68100	62.11	20230103	130000	-15.08	20230717	68100	62.11	20230103	0.34	N	009540	5000	3538 억	18148164	N	N	5178	N	N
43	20231221	150240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110400	-2300	5	-2.04	9258828800	83785	61.73	112300	112300	109700	146500	78900	112700	110506.16	25.64	-17233	-21666	114500	113600	112800	111900	111100	114050	112350	3539	33800	5000	87900	100	1	70773116	78134	-36.02	0.80	12	0.12	-3065.00	137417.00	130000	20230717	-15.08	68100	20230103	62.11	130000	-15.08	20230717	68100	62.11	20230103	130000	-15.08	20230717	68100	62.11	20230103	0.34	N	009540	5000	3538 억	18148164	N	N	2207	N	N
44	20231221	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110000	-2700	5	-2.40	8246773500	74602	54.96	112300	112300	109700	146500	78900	112700	110542.67	25.64	-17233	-19265	114500	113600	112800	111900	111100	114050	112350	3539	33800	5000	87900	100	1	70773116	77850	-35.89	0.80	12	0.11	-3065.00	137417.00	130000	20230717	-15.38	68100	20230103	61.53	130000	-15.38	20230717	68100	61.53	20230103	130000	-15.38	20230717	68100	61.53	20230103	0.34	N	009540	5000	3538 억	18148164	N	N	2207	N	N
45	20231221	130239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110400	-2300	5	-2.04	6810000000	61547	45.34	112300	112300	109700	146500	78900	112700	110646.08	25.64	-17233	-16169	114500	113600	112800	111900	111100	114050	112350	3539	33800	5000	87900	100	1	70773116	78134	-36.02	0.80	12	0.09	-3065.00	137417.00	130000	20230717	-15.08	68100	20230103	62.11	130000	-15.08	20230717	68100	62.11	20230103	130000	-15.08	20230717	68100	62.11	20230103	0.34	N	009540	5000	3538 억	18148164	N	N	2207	N	N
46	20231221	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110900	-1800	5	-1.60	5912389300	53430	39.36	112300	112300	109700	146500	78900	112700	110655.51	25.64	-17233	-14079	114500	113600	112800	111900	111100	114050	112350	3539	33800	5000	87900	100	1	70773116	78487	-36.18	0.81	12	0.08	-3065.00	137417.00	130000	20230717	-14.69	68100	20230103	62.85	130000	-14.69	20230717	68100	62.85	20230103	130000	-14.69	20230717	68100	62.85	20230103	0.34	N	009540	5000	3538 억	18148164	N	N	2207	N	N
47	20231221	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110200	-2500	5	-2.22	4809682600	43484	32.04	112300	112300	109700	146500	78900	112700	110606.56	25.64	-17233	-13203	114500	113600	112800	111900	111100	114050	112350	3539	33800	5000	87900	100	1	70773116	77992	-35.95	0.80	12	0.06	-3065.00	137417.00	130000	20230717	-15.23	68100	20230103	61.82	130000	-15.23	20230717	68100	61.82	20230103	130000	-15.23	20230717	68100	61.82	20230103	0.34	N	009540	5000	3538 억	18148164	N	N	2207	N	N
48	20231221	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110300	-2400	5	-2.13	2548717700	22930	16.89	112300	112300	110200	146500	78900	112700	111149.94	25.64	-17233	-8404	114500	113600	112800	111900	111100	114050	112350	3539	33800	5000	87900	100	1	70773116	78063	-35.99	0.80	12	0.03	-3065.00	137417.00	130000	20230717	-15.15	68100	20230103	61.97	130000	-15.15	20230717	68100	61.97	20230103	130000	-15.15	20230717	68100	61.97	20230103	0.34	N	009540	5000	3538 억	18148164	N	N	2207	N	N
49	20231221	090239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111500	-1200	5	-1.06	230766900	2061	1.52	112300	112300	111100	146500	78900	112700	111956.88	25.64	-17233	-737	114500	113600	112800	111900	111100	114050	112350	3539	33800	5000	87900	100	1	70773116	78912	-36.38	0.81	12	0.00	-3065.00	137417.00	130000	20230717	-14.23	68100	20230103	63.73	130000	-14.23	20230717	68100	63.73	20230103	130000	-14.23	20230717	68100	63.73	20230103	0.34	N	009540	5000	3538 억	18148164	N	N	2207	N	N
50	20231220	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	2000	2	1.81	15339921500	135626	104.41	112500	113700	112000	143900	77500	110700	113104.66	25.66	-8462	39479	114633	112666	111333	109366	108033	112000	108700	3539	33200	5000	86340	100	1	70773116	79761	-36.77	0.82	12	0.19	-3065.00	137417.00	130000	20230717	-13.31	68100	20230103	65.49	130000	-13.31	20230717	68100	65.49	20230103	130000	-13.31	20230717	68100	65.49	20230103	0.34	N	009540	5000	3538 억	18158292	N	N	2207	N	N
51	20231220	150250	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	2200	2	1.99	13126176200	116013	89.31	112500	113700	112000	143900	77500	110700	113144.01	25.66	-8462	41092	114633	112666	111333	109366	108033	112000	108700	3539	33200	5000	86340	100	1	70773116	79903	-36.84	0.82	12	0.16	-3065.00	137417.00	130000	20230717	-13.15	68100	20230103	65.79	130000	-13.15	20230717	68100	65.79	20230103	130000	-13.15	20230717	68100	65.79	20230103	0.34	N	009540	5000	3538 억	18158292	N	N	0	N	N
52	20231220	140254	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	2400	2	2.17	10628736000	93922	72.31	112500	113700	112000	143900	77500	110700	113165.56	25.66	-8462	38321	114633	112666	111333	109366	108033	112000	108700	3539	33200	5000	86340	100	1	70773116	80044	-36.90	0.82	12	0.13	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.34	N	009540	5000	3538 억	18158292	N	N	0	N	N
53	20231220	130253	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	2600	2	2.35	8936217800	78975	60.80	112500	113700	112000	143900	77500	110700	113152.49	25.66	-8462	33830	114633	112666	111333	109366	108033	112000	108700	3539	33200	5000	86340	100	1	70773116	80186	-36.97	0.82	12	0.11	-3065.00	137417.00	130000	20230717	-12.85	68100	20230103	66.37	130000	-12.85	20230717	68100	66.37	20230103	130000	-12.85	20230717	68100	66.37	20230103	0.34	N	009540	5000	3538 억	18158292	N	N	0	N	N
54	20231220	120237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113300	2600	2	2.35	6866704200	60726	46.75	112500	113700	112000	143900	77500	110700	113076.84	25.66	-8462	23407	114633	112666	111333	109366	108033	112000	108700	3539	33200	5000	86340	100	1	70773116	80186	-36.97	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-12.85	68100	20230103	66.37	130000	-12.85	20230717	68100	66.37	20230103	130000	-12.85	20230717	68100	66.37	20230103	0.34	N	009540	5000	3538 억	18158292	N	N	0	N	N
55	20231220	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	2400	2	2.17	5125737300	45328	34.90	112500	113700	112000	143900	77500	110700	113081.04	25.66	-8462	17563	114633	112666	111333	109366	108033	112000	108700	3539	33200	5000	86340	100	1	70773116	80044	-36.90	0.82	12	0.06	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.34	N	009540	5000	3538 억	18158292	N	N	0	N	N
56	20231220	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	2000	2	1.81	3128887000	27709	21.33	112500	113700	112000	143900	77500	110700	112919.52	25.66	-8462	10677	114633	112666	111333	109366	108033	112000	108700	3539	33200	5000	86340	100	1	70773116	79761	-36.77	0.82	12	0.04	-3065.00	137417.00	130000	20230717	-13.31	68100	20230103	65.49	130000	-13.31	20230717	68100	65.49	20230103	130000	-13.31	20230717	68100	65.49	20230103	0.34	N	009540	5000	3538 억	18158292	N	N	0	N	N
57	20231220	090238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113000	2300	2	2.08	512016600	4539	3.49	112500	113700	112000	143900	77500	110700	112803.83	25.66	-8462	3318	114633	112666	111333	109366	108033	112000	108700	3539	33200	5000	86340	100	1	70773116	79974	-36.87	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-13.08	68100	20230103	65.93	130000	-13.08	20230717	68100	65.93	20230103	130000	-13.08	20230717	68100	65.93	20230103	0.34	N	009540	5000	3538 억	18158292	N	N	0	N	N
58	20231219	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110700	-1400	5	-1.25	14462905100	129669	113.71	112100	113300	110000	145700	78500	112100	111537.16	25.63	-8609	20078	115233	113666	112733	111166	110233	113200	110700	3539	33600	5000	87430	100	1	70773116	78346	-36.12	0.81	12	0.18	-3065.00	137417.00	130000	20230717	-14.85	68100	20230103	62.56	130000	-14.85	20230717	68100	62.56	20230103	130000	-14.85	20230717	68100	62.56	20230103	0.34	N	009540	5000	3538 억	18137193	N	N	12	N	N
59	20231219	150239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110800	-1300	5	-1.16	12042797300	107826	94.56	112100	113300	110800	145700	78500	112100	111687.32	25.63	-8609	18562	115233	113666	112733	111166	110233	113200	110700	3539	33600	5000	87430	100	1	70773116	78417	-36.15	0.81	12	0.15	-3065.00	137417.00	130000	20230717	-14.77	68100	20230103	62.70	130000	-14.77	20230717	68100	62.70	20230103	130000	-14.77	20230717	68100	62.70	20230103	0.34	N	009540	5000	3538 억	18137193	N	N	12	N	N
60	20231219	140239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	-700	5	-0.62	8960770800	80119	70.26	112100	113300	111200	145700	78500	112100	111843.27	25.63	-8609	9561	115233	113666	112733	111166	110233	113200	110700	3539	33600	5000	87430	100	1	70773116	78841	-36.35	0.81	12	0.11	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	130000	-14.31	20230717	68100	63.58	20230103	130000	-14.31	20230717	68100	63.58	20230103	0.34	N	009540	5000	3538 억	18137193	N	N	12	N	N
61	20231219	130239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	-700	5	-0.62	7001342100	62531	54.84	112100	113300	111200	145700	78500	112100	111965.94	25.63	-8609	1668	115233	113666	112733	111166	110233	113200	110700	3539	33600	5000	87430	100	1	70773116	78841	-36.35	0.81	12	0.09	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	130000	-14.31	20230717	68100	63.58	20230103	130000	-14.31	20230717	68100	63.58	20230103	0.34	N	009540	5000	3538 억	18137193	N	N	12	N	N
62	20231219	120239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111700	-400	5	-0.36	6086948400	54330	47.64	112100	113300	111300	145700	78500	112100	112036.60	25.63	-8609	445	115233	113666	112733	111166	110233	113200	110700	3539	33600	5000	87430	100	1	70773116	79054	-36.44	0.81	12	0.08	-3065.00	137417.00	130000	20230717	-14.08	68100	20230103	64.02	130000	-14.08	20230717	68100	64.02	20230103	130000	-14.08	20230717	68100	64.02	20230103	0.34	N	009540	5000	3538 억	18137193	N	N	12	N	N
63	20231219	110240	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	-100	5	-0.09	4858000700	43332	38.00	112100	113300	111600	145700	78500	112100	112111.16	25.63	-8609	-1469	115233	113666	112733	111166	110233	113200	110700	3539	33600	5000	87430	100	1	70773116	79266	-36.54	0.82	12	0.06	-3065.00	137417.00	130000	20230717	-13.85	68100	20230103	64.46	130000	-13.85	20230717	68100	64.46	20230103	130000	-13.85	20230717	68100	64.46	20230103	0.34	N	009540	5000	3538 억	18137193	N	N	12	N	N
64	20231219	100238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	0	3	0.00	3152467000	28101	24.64	112100	113300	111600	145700	78500	112100	112183.45	25.63	-8609	-638	115233	113666	112733	111166	110233	113200	110700	3539	33600	5000	87430	100	1	70773116	79337	-36.57	0.82	12	0.04	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.34	N	009540	5000	3538 억	18137193	N	N	12	N	N
65	20231219	090237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112200	100	2	0.09	271029900	2417	2.12	112100	112200	112100	145700	78500	112100	112134.84	25.63	-8609	-352	115233	113666	112733	111166	110233	113200	110700	3539	33600	5000	87430	100	1	70773116	79407	-36.61	0.82	12	0.00	-3065.00	137417.00	130000	20230717	-13.69	68100	20230103	64.76	130000	-13.69	20230717	68100	64.76	20230103	130000	-13.69	20230717	68100	64.76	20230103	0.34	N	009540	5000	3538 억	18137193	N	N	12	N	N
66	20231218	160239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	-1500	5	-1.32	12772513000	113557	67.32	114200	114300	111800	147600	79600	113600	112477.89	25.60	-16874	27177	115600	114600	113800	112800	112000	114200	112400	3539	34000	5000	88600	100	1	70773116	79337	-36.57	0.82	12	0.16	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.36	N	009540	5000	3538 억	18119788	N	N	12	N	N
67	20231218	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	-1500	5	-1.32	10985526200	97620	57.87	114200	114300	111800	147600	79600	113600	112533.56	25.60	-16874	22466	115600	114600	113800	112800	112000	114200	112400	3539	34000	5000	88600	100	1	70773116	79337	-36.57	0.82	12	0.14	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.36	N	009540	5000	3538 억	18119788	N	N	2682	N	N
68	20231218	140238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112700	-900	5	-0.79	9189575700	81639	48.40	114200	114300	111800	147600	79600	113600	112563.55	25.60	-16874	18141	115600	114600	113800	112800	112000	114200	112400	3539	34000	5000	88600	100	1	70773116	79761	-36.77	0.82	12	0.12	-3065.00	137417.00	130000	20230717	-13.31	68100	20230103	65.49	130000	-13.31	20230717	68100	65.49	20230103	130000	-13.31	20230717	68100	65.49	20230103	0.36	N	009540	5000	3538 억	18119788	N	N	2682	N	N
69	20231218	130238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	-1000	5	-0.88	7815461500	69446	41.17	114200	114300	111800	147600	79600	113600	112540.12	25.60	-16874	13154	115600	114600	113800	112800	112000	114200	112400	3539	34000	5000	88600	100	1	70773116	79691	-36.74	0.82	12	0.10	-3065.00	137417.00	130000	20230717	-13.38	68100	20230103	65.35	130000	-13.38	20230717	68100	65.35	20230103	130000	-13.38	20230717	68100	65.35	20230103	0.36	N	009540	5000	3538 억	18119788	N	N	2682	N	N
70	20231218	120236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	-700	5	-0.62	6990215300	62124	36.83	114200	114300	111800	147600	79600	113600	112520.37	25.60	-16874	11572	115600	114600	113800	112800	112000	114200	112400	3539	34000	5000	88600	100	1	70773116	79903	-36.84	0.82	12	0.09	-3065.00	137417.00	130000	20230717	-13.15	68100	20230103	65.79	130000	-13.15	20230717	68100	65.79	20230103	130000	-13.15	20230717	68100	65.79	20230103	0.36	N	009540	5000	3538 억	18119788	N	N	2682	N	N
71	20231218	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112600	-1000	5	-0.88	5688519900	50573	29.98	114200	114300	111800	147600	79600	113600	112481.36	25.60	-16874	8775	115600	114600	113800	112800	112000	114200	112400	3539	34000	5000	88600	100	1	70773116	79691	-36.74	0.82	12	0.07	-3065.00	137417.00	130000	20230717	-13.38	68100	20230103	65.35	130000	-13.38	20230717	68100	65.35	20230103	130000	-13.38	20230717	68100	65.35	20230103	0.36	N	009540	5000	3538 억	18119788	N	N	2682	N	N
72	20231218	100236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	-1500	5	-1.32	4209693300	37399	22.17	114200	114300	111800	147600	79600	113600	112561.65	25.60	-16874	5074	115600	114600	113800	112800	112000	114200	112400	3539	34000	5000	88600	100	1	70773116	79337	-36.57	0.82	12	0.05	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.36	N	009540	5000	3538 억	18119788	N	N	2682	N	N
73	20231218	090234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113700	100	2	0.09	297731600	2608	1.55	114200	114300	113700	147600	79600	113600	114160.89	25.60	-16874	-571	115600	114600	113800	112800	112000	114200	112400	3539	34000	5000	88600	100	1	70773116	80469	-37.10	0.83	12	0.00	-3065.00	137417.00	130000	20230717	-12.54	68100	20230103	66.96	130000	-12.54	20230717	68100	66.96	20230103	130000	-12.54	20230717	68100	66.96	20230103	0.36	N	009540	5000	3538 억	18119788	N	N	2682	N	N
74	20231215	160236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113600	-300	5	-0.26	18290995400	160588	55.84	114000	114800	113000	148000	79800	113900	113900.24	25.60	7507	-2298	115900	114900	112900	111900	109900	115400	112400	3539	34100	5000	88840	100	1	70773116	80398	-37.06	0.83	12	0.23	-3065.00	137417.00	130000	20230717	-12.62	68100	20230103	66.81	130000	-12.62	20230717	68100	66.81	20230103	130000	-12.62	20230717	68100	66.81	20230103	0.35	N	009540	5000	3538 억	18116217	N	N	2682	N	N
75	20231215	150238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	-100	5	-0.09	11675531000	102362	35.59	114000	114800	113000	148000	79800	113900	114061.19	25.60	7507	-7447	115900	114900	112900	111900	109900	115400	112400	3539	34100	5000	88840	100	1	70773116	80540	-37.13	0.83	12	0.14	-3065.00	137417.00	130000	20230717	-12.46	68100	20230103	67.11	130000	-12.46	20230717	68100	67.11	20230103	130000	-12.46	20230717	68100	67.11	20230103	0.35	N	009540	5000	3538 억	18116217	N	N	883	N	N
76	20231215	140237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114200	300	2	0.26	8862053400	77575	26.97	114000	114800	113000	148000	79800	113900	114238.53	25.60	7507	1463	115900	114900	112900	111900	109900	115400	112400	3539	34100	5000	88840	100	1	70773116	80823	-37.26	0.83	12	0.11	-3065.00	137417.00	130000	20230717	-12.15	68100	20230103	67.69	130000	-12.15	20230717	68100	67.69	20230103	130000	-12.15	20230717	68100	67.69	20230103	0.35	N	009540	5000	3538 억	18116217	N	N	883	N	N
77	20231215	130236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	500	2	0.44	7767535600	67996	23.64	114000	114800	113000	148000	79800	113900	114235.19	25.60	7507	575	115900	114900	112900	111900	109900	115400	112400	3539	34100	5000	88840	100	1	70773116	80964	-37.32	0.83	12	0.10	-3065.00	137417.00	130000	20230717	-12.00	68100	20230103	67.99	130000	-12.00	20230717	68100	67.99	20230103	130000	-12.00	20230717	68100	67.99	20230103	0.35	N	009540	5000	3538 억	18116217	N	N	883	N	N
78	20231215	120236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114700	800	2	0.70	6495168000	56879	19.78	114000	114800	113000	148000	79800	113900	114192.73	25.60	7507	-891	115900	114900	112900	111900	109900	115400	112400	3539	34100	5000	88840	100	1	70773116	81177	-37.42	0.83	12	0.08	-3065.00	137417.00	130000	20230717	-11.77	68100	20230103	68.43	130000	-11.77	20230717	68100	68.43	20230103	130000	-11.77	20230717	68100	68.43	20230103	0.35	N	009540	5000	3538 억	18116217	N	N	883	N	N
79	20231215	110237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114500	600	2	0.53	5098995500	44689	15.54	114000	114800	113000	148000	79800	113900	114099.57	25.60	7507	-2163	115900	114900	112900	111900	109900	115400	112400	3539	34100	5000	88840	100	1	70773116	81035	-37.36	0.83	12	0.06	-3065.00	137417.00	130000	20230717	-11.92	68100	20230103	68.14	130000	-11.92	20230717	68100	68.14	20230103	130000	-11.92	20230717	68100	68.14	20230103	0.35	N	009540	5000	3538 억	18116217	N	N	883	N	N
80	20231215	100237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114300	400	2	0.35	3051673500	26813	9.32	114000	114500	113000	148000	79800	113900	113813.20	25.60	7507	-3112	115900	114900	112900	111900	109900	115400	112400	3539	34100	5000	88840	100	1	70773116	80894	-37.29	0.83	12	0.04	-3065.00	137417.00	130000	20230717	-12.08	68100	20230103	67.84	130000	-12.08	20230717	68100	67.84	20230103	130000	-12.08	20230717	68100	67.84	20230103	0.35	N	009540	5000	3538 억	18116217	N	N	883	N	N
81	20231215	090236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113800	-100	5	-0.09	191977700	1686	0.59	114000	114000	113500	148000	79800	113900	113865.76	25.60	7507	-888	115900	114900	112900	111900	109900	115400	112400	3539	34100	5000	88840	100	1	70773116	80540	-37.13	0.83	12	0.00	-3065.00	137417.00	130000	20230717	-12.46	68100	20230103	67.11	130000	-12.46	20230717	68100	67.11	20230103	130000	-12.46	20230717	68100	67.11	20230103	0.35	N	009540	5000	3538 억	18116217	N	N	883	N	N
82	20231214	160236	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113900	3100	2	2.80	32471463500	286783	267.40	112800	113900	110900	144000	77600	110800	113225.99	25.55	-30348	-10676	112200	111500	110600	109900	109000	111050	109450	3539	33200	5000	86420	100	1	70773116	80611	-37.16	0.83	12	0.41	-3065.00	137417.00	130000	20230717	-12.38	68100	20230103	67.25	130000	-12.38	20230717	68100	67.25	20230103	130000	-12.38	20230717	68100	67.25	20230103	0.36	N	009540	5000	3538 억	18083284	N	N	883	N	N
83	20231214	150242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	2300	2	2.08	19253825400	170698	159.16	112800	113900	110900	144000	77600	110800	112794.67	25.55	-30348	-14794	112200	111500	110600	109900	109000	111050	109450	3539	33200	5000	86420	100	1	70773116	80044	-36.90	0.82	12	0.24	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.36	N	009540	5000	3538 억	18083284	N	N	516	N	N
84	20231214	140243	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113500	2700	2	2.44	14905732900	132383	123.43	112800	113900	110900	144000	77600	110800	112595.52	25.55	-30348	-8576	112200	111500	110600	109900	109000	111050	109450	3539	33200	5000	86420	100	1	70773116	80327	-37.03	0.83	12	0.19	-3065.00	137417.00	130000	20230717	-12.69	68100	20230103	66.67	130000	-12.69	20230717	68100	66.67	20230103	130000	-12.69	20230717	68100	66.67	20230103	0.36	N	009540	5000	3538 억	18083284	N	N	516	N	N
85	20231214	130242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	2300	2	2.08	11932139800	106176	99.00	112800	113300	110900	144000	77600	110800	112380.76	25.55	-30348	-7387	112200	111500	110600	109900	109000	111050	109450	3539	33200	5000	86420	100	1	70773116	80044	-36.90	0.82	12	0.15	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.36	N	009540	5000	3538 억	18083284	N	N	516	N	N
86	20231214	120245	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112900	2100	2	1.90	9611902800	85648	79.86	112800	113000	110900	144000	77600	110800	112225.65	25.55	-30348	-5958	112200	111500	110600	109900	109000	111050	109450	3539	33200	5000	86420	100	1	70773116	79903	-36.84	0.82	12	0.12	-3065.00	137417.00	130000	20230717	-13.15	68100	20230103	65.79	130000	-13.15	20230717	68100	65.79	20230103	130000	-13.15	20230717	68100	65.79	20230103	0.36	N	009540	5000	3538 억	18083284	N	N	516	N	N
87	20231214	110238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111600	800	2	0.72	6121969700	54629	50.94	112800	112800	110900	144000	77600	110800	112064.47	25.55	-30348	-1988	112200	111500	110600	109900	109000	111050	109450	3539	33200	5000	86420	100	1	70773116	78983	-36.41	0.81	12	0.08	-3065.00	137417.00	130000	20230717	-14.15	68100	20230103	63.88	130000	-14.15	20230717	68100	63.88	20230103	130000	-14.15	20230717	68100	63.88	20230103	0.36	N	009540	5000	3538 억	18083284	N	N	516	N	N
88	20231214	100235	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	600	2	0.54	4451702400	39643	36.96	112800	112800	111200	144000	77600	110800	112294.79	25.55	-30348	-2467	112200	111500	110600	109900	109000	111050	109450	3539	33200	5000	86420	100	1	70773116	78841	-36.35	0.81	12	0.06	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	130000	-14.31	20230717	68100	63.58	20230103	130000	-14.31	20230717	68100	63.58	20230103	0.36	N	009540	5000	3538 억	18083284	N	N	516	N	N
89	20231214	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112400	1600	2	1.44	423184900	3759	3.50	112800	112800	111200	144000	77600	110800	112579.12	25.55	-30348	-33	112200	111500	110600	109900	109000	111050	109450	3539	33200	5000	86420	100	1	70773116	79549	-36.67	0.82	12	0.01	-3065.00	137417.00	130000	20230717	-13.54	68100	20230103	65.05	130000	-13.54	20230717	68100	65.05	20230103	130000	-13.54	20230717	68100	65.05	20230103	0.36	N	009540	5000	3538 억	18083284	N	N	516	N	N
90	20231213	160234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110800	-1300	5	-1.16	11824042900	107051	55.94	111300	111300	109700	145700	78500	112100	110452.16	25.60	10198	2068	115633	113866	110833	109066	106033	114750	109950	3539	33600	5000	87430	100	1	70773116	78417	-36.15	0.81	12	0.15	-3065.00	137417.00	130000	20230717	-14.77	68100	20230103	62.70	130000	-14.77	20230717	68100	62.70	20230103	130000	-14.77	20230717	68100	62.70	20230103	0.36	N	009540	5000	3538 억	18117117	N	N	516	N	N
91	20231213	150241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110100	-2000	5	-1.78	10044454700	90936	47.52	111300	111300	109900	145700	78500	112100	110456.11	25.60	10198	6559	115633	113866	110833	109066	106033	114750	109950	3539	33600	5000	87430	100	1	70773116	77921	-35.92	0.80	12	0.13	-3065.00	137417.00	130000	20230717	-15.31	68100	20230103	61.67	130000	-15.31	20230717	68100	61.67	20230103	130000	-15.31	20230717	68100	61.67	20230103	0.36	N	009540	5000	3538 억	18117117	N	N	1	N	N
92	20231213	140242	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110300	-1800	5	-1.61	8343221600	75492	39.45	111300	111300	110000	145700	78500	112100	110517.73	25.60	10198	3480	115633	113866	110833	109066	106033	114750	109950	3539	33600	5000	87430	100	1	70773116	78063	-35.99	0.80	12	0.11	-3065.00	137417.00	130000	20230717	-15.15	68100	20230103	61.97	130000	-15.15	20230717	68100	61.97	20230103	130000	-15.15	20230717	68100	61.97	20230103	0.36	N	009540	5000	3538 억	18117117	N	N	1	N	N
93	20231213	130239	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110600	-1500	5	-1.34	6572353000	59435	31.06	111300	111300	110200	145700	78500	112100	110580.24	25.60	10198	1993	115633	113866	110833	109066	106033	114750	109950	3539	33600	5000	87430	100	1	70773116	78275	-36.08	0.80	12	0.08	-3065.00	137417.00	130000	20230717	-14.92	68100	20230103	62.41	130000	-14.92	20230717	68100	62.41	20230103	130000	-14.92	20230717	68100	62.41	20230103	0.36	N	009540	5000	3538 억	18117117	N	N	1	N	N
94	20231213	120238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110500	-1600	5	-1.43	5618656900	50809	26.55	111300	111300	110200	145700	78500	112100	110583.56	25.60	10198	2485	115633	113866	110833	109066	106033	114750	109950	3539	33600	5000	87430	100	1	70773116	78204	-36.05	0.80	12	0.07	-3065.00	137417.00	130000	20230717	-15.00	68100	20230103	62.26	130000	-15.00	20230717	68100	62.26	20230103	130000	-15.00	20230717	68100	62.26	20230103	0.36	N	009540	5000	3538 억	18117117	N	N	1	N	N
95	20231213	110238	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110500	-1600	5	-1.43	4730449900	42772	22.35	111300	111300	110200	145700	78500	112100	110596.50	25.60	10198	1778	115633	113866	110833	109066	106033	114750	109950	3539	33600	5000	87430	100	1	70773116	78204	-36.05	0.80	12	0.06	-3065.00	137417.00	130000	20230717	-15.00	68100	20230103	62.26	130000	-15.00	20230717	68100	62.26	20230103	130000	-15.00	20230717	68100	62.26	20230103	0.36	N	009540	5000	3538 억	18117117	N	N	1	N	N
96	20231213	100241	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110500	-1600	5	-1.43	2899629100	26198	13.69	111300	111300	110300	145700	78500	112100	110680.72	25.60	10198	-1258	115633	113866	110833	109066	106033	114750	109950	3539	33600	5000	87430	100	1	70773116	78204	-36.05	0.80	12	0.04	-3065.00	137417.00	130000	20230717	-15.00	68100	20230103	62.26	130000	-15.00	20230717	68100	62.26	20230103	130000	-15.00	20230717	68100	62.26	20230103	0.36	N	009540	5000	3538 억	18117117	N	N	1	N	N
97	20231213	090237	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111100	-1000	5	-0.89	488107800	4403	2.30	111300	111300	110300	145700	78500	112100	110854.90	25.60	10198	-880	115633	113866	110833	109066	106033	114750	109950	3539	33600	5000	87430	100	1	70773116	78629	-36.25	0.81	12	0.01	-3065.00	137417.00	130000	20230717	-14.54	68100	20230103	63.14	130000	-14.54	20230717	68100	63.14	20230103	130000	-14.54	20230717	68100	63.14	20230103	0.36	N	009540	5000	3538 억	18117117	N	N	1	N	N
98	20231212	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112100	4300	2	3.99	16776757900	150905	110.16	108800	112600	107800	140100	75500	107800	111173.39	25.56	22570	29198	110733	109266	108033	106566	105333	108650	105950	3539	32300	5000	84080	100	1	70773116	79337	-36.57	0.82	12	0.21	-3065.00	137417.00	130000	20230717	-13.77	68100	20230103	64.61	130000	-13.77	20230717	68100	64.61	20230103	130000	-13.77	20230717	68100	64.61	20230103	0.36	N	009540	5000	3538 억	18086930	N	N	1	N	N
99	20231212	150234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112300	4500	2	4.17	15280603600	137565	100.42	108800	112600	107800	140100	75500	107800	111079.18	25.56	22570	28790	110733	109266	108033	106566	105333	108650	105950	3539	32300	5000	84080	100	1	70773116	79478	-36.64	0.82	12	0.19	-3065.00	137417.00	130000	20230717	-13.62	68100	20230103	64.90	130000	-13.62	20230717	68100	64.90	20230103	130000	-13.62	20230717	68100	64.90	20230103	0.36	N	009540	5000	3538 억	18086930	N	N	20	N	N
100	20231212	140227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	4200	2	3.90	12758382600	115081	84.01	108800	112600	107800	140100	75500	107800	110864.40	25.56	22570	27138	110733	109266	108033	106566	105333	108650	105950	3539	32300	5000	84080	100	1	70773116	79266	-36.54	0.82	12	0.16	-3065.00	137417.00	130000	20230717	-13.85	68100	20230103	64.46	130000	-13.85	20230717	68100	64.46	20230103	130000	-13.85	20230717	68100	64.46	20230103	0.36	N	009540	5000	3538 억	18086930	N	N	20	N	N
101	20231212	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	4200	2	3.90	10719620400	96874	70.72	108800	112600	107800	140100	75500	107800	110655.32	25.56	22570	23949	110733	109266	108033	106566	105333	108650	105950	3539	32300	5000	84080	100	1	70773116	79266	-36.54	0.82	12	0.14	-3065.00	137417.00	130000	20230717	-13.85	68100	20230103	64.46	130000	-13.85	20230717	68100	64.46	20230103	130000	-13.85	20230717	68100	64.46	20230103	0.36	N	009540	5000	3538 억	18086930	N	N	20	N	N
102	20231212	120224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111300	3500	2	3.25	7928854500	71945	52.52	108800	111500	107800	140100	75500	107800	110207.20	25.56	22570	13821	110733	109266	108033	106566	105333	108650	105950	3539	32300	5000	84080	100	1	70773116	78770	-36.31	0.81	12	0.10	-3065.00	137417.00	130000	20230717	-14.38	68100	20230103	63.44	130000	-14.38	20230717	68100	63.44	20230103	130000	-14.38	20230717	68100	63.44	20230103	0.36	N	009540	5000	3538 억	18086930	N	N	20	N	N
103	20231212	110225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111300	3500	2	3.25	6841873500	62167	45.38	108800	111500	107800	140100	75500	107800	110056.39	25.56	22570	12234	110733	109266	108033	106566	105333	108650	105950	3539	32300	5000	84080	100	1	70773116	78770	-36.31	0.81	12	0.09	-3065.00	137417.00	130000	20230717	-14.38	68100	20230103	63.44	130000	-14.38	20230717	68100	63.44	20230103	130000	-14.38	20230717	68100	63.44	20230103	0.36	N	009540	5000	3538 억	18086930	N	N	20	N	N
104	20231212	100234	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111000	3200	2	2.97	4288731300	39191	28.61	108800	111100	107800	140100	75500	107800	109431.58	25.56	22570	9089	110733	109266	108033	106566	105333	108650	105950	3539	32300	5000	84080	100	1	70773116	78558	-36.22	0.81	12	0.06	-3065.00	137417.00	130000	20230717	-14.62	68100	20230103	63.00	130000	-14.62	20230717	68100	63.00	20230103	130000	-14.62	20230717	68100	63.00	20230103	0.36	N	009540	5000	3538 억	18086930	N	N	20	N	N
105	20231212	090230	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108400	600	2	0.56	506454200	4677	3.41	108800	108800	107800	140100	75500	107800	108286.23	25.56	22570	1624	110733	109266	108033	106566	105333	108650	105950	3539	32300	5000	84080	100	1	70773116	76718	-35.37	0.79	12	0.01	-3065.00	137417.00	130000	20230717	-16.62	68100	20230103	59.18	130000	-16.62	20230717	68100	59.18	20230103	130000	-16.62	20230717	68100	59.18	20230103	0.36	N	009540	5000	3538 억	18086930	N	N	20	N	N
106	20231211	160232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107800	-1600	5	-1.46	14745881000	136834	126.20	109300	109500	106800	142200	76600	109400	107764.69	25.52	6266	28537	111400	110400	109500	108500	107600	109950	108050	3539	32800	5000	85330	100	1	70773116	76293	-35.17	0.78	12	0.19	-3065.00	137417.00	130000	20230717	-17.08	68100	20230103	58.30	130000	-17.08	20230717	68100	58.30	20230103	130000	-17.08	20230717	68100	58.30	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	20	N	N
107	20231211	150231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107700	-1700	5	-1.55	11940240600	110825	102.21	109300	109500	106800	142200	76600	109400	107739.58	25.52	6266	21264	111400	110400	109500	108500	107600	109950	108050	3539	32800	5000	85330	100	1	70773116	76223	-35.14	0.78	12	0.16	-3065.00	137417.00	130000	20230717	-17.15	68100	20230103	58.15	130000	-17.15	20230717	68100	58.15	20230103	130000	-17.15	20230717	68100	58.15	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	14	N	N
108	20231211	140231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107500	-1900	5	-1.74	9331728400	86578	79.85	109300	109500	106800	142200	76600	109400	107784.04	25.52	6266	8539	111400	110400	109500	108500	107600	109950	108050	3539	32800	5000	85330	100	1	70773116	76081	-35.07	0.78	12	0.12	-3065.00	137417.00	130000	20230717	-17.31	68100	20230103	57.86	130000	-17.31	20230717	68100	57.86	20230103	130000	-17.31	20230717	68100	57.86	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	14	N	N
109	20231211	130232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107900	-1500	5	-1.37	7915907500	73420	67.71	109300	109500	106800	142200	76600	109400	107816.75	25.52	6266	3492	111400	110400	109500	108500	107600	109950	108050	3539	32800	5000	85330	100	1	70773116	76364	-35.20	0.79	12	0.10	-3065.00	137417.00	130000	20230717	-17.00	68100	20230103	58.44	130000	-17.00	20230717	68100	58.44	20230103	130000	-17.00	20230717	68100	58.44	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	14	N	N
110	20231211	120233	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107600	-1800	5	-1.65	6419498800	59544	54.92	109300	109500	106800	142200	76600	109400	107810.98	25.52	6266	-1890	111400	110400	109500	108500	107600	109950	108050	3539	32800	5000	85330	100	1	70773116	76152	-35.11	0.78	12	0.08	-3065.00	137417.00	130000	20230717	-17.23	68100	20230103	58.00	130000	-17.23	20230717	68100	58.00	20230103	130000	-17.23	20230717	68100	58.00	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	14	N	N
111	20231211	110231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107800	-1600	5	-1.46	5625684100	52178	48.12	109300	109500	106800	142200	76600	109400	107817.14	25.52	6266	-2227	111400	110400	109500	108500	107600	109950	108050	3539	32800	5000	85330	100	1	70773116	76293	-35.17	0.78	12	0.07	-3065.00	137417.00	130000	20230717	-17.08	68100	20230103	58.30	130000	-17.08	20230717	68100	58.30	20230103	130000	-17.08	20230717	68100	58.30	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	14	N	N
112	20231211	100231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	107300	-2100	5	-1.92	3484759700	32211	29.71	109300	109500	107300	142200	76600	109400	108185.36	25.52	6266	-2741	111400	110400	109500	108500	107600	109950	108050	3539	32800	5000	85330	100	1	70773116	75940	-35.01	0.78	12	0.05	-3065.00	137417.00	130000	20230717	-17.46	68100	20230103	57.56	130000	-17.46	20230717	68100	57.56	20230103	130000	-17.46	20230717	68100	57.56	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	14	N	N
113	20231211	090232	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109000	-400	5	-0.37	180019200	1649	1.52	109300	109400	108800	142200	76600	109400	109168.57	25.52	6266	-17	111400	110400	109500	108500	107600	109950	108050	3539	32800	5000	85330	100	1	70773116	77143	-35.56	0.79	12	0.00	-3065.00	137417.00	130000	20230717	-16.15	68100	20230103	60.06	130000	-16.15	20230717	68100	60.06	20230103	130000	-16.15	20230717	68100	60.06	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	14	N	N
114	20231208	160228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109400	-100	5	-0.09	11865065900	108304	71.25	110200	110500	108600	142300	76700	109500	109553.42	25.52	0	14137	111366	110432	109166	108232	106966	110900	108700	3539	32800	5000	85410	100	1	70773116	77426	-35.69	0.80	12	0.15	-3065.00	137417.00	130000	20230717	-15.85	68100	20230103	60.65	130000	-15.85	20230717	68100	60.65	20230103	130000	-15.85	20230717	68100	60.65	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	14	N	N
115	20231208	150231	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109500	0	3	0.00	10399004800	94905	62.43	110200	110500	108600	142300	76700	109500	109572.78	25.52	0	11580	111366	110432	109166	108232	106966	110900	108700	3539	32800	5000	85410	100	1	70773116	77497	-35.73	0.80	12	0.13	-3065.00	137417.00	130000	20230717	-15.77	68100	20230103	60.79	130000	-15.77	20230717	68100	60.79	20230103	130000	-15.77	20230717	68100	60.79	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	238	N	N
116	20231208	140229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109700	200	2	0.18	8194775500	74771	49.19	110200	110500	108600	142300	76700	109500	109598.31	25.52	0	9412	111366	110432	109166	108232	106966	110900	108700	3539	32800	5000	85410	100	1	70773116	77638	-35.79	0.80	12	0.11	-3065.00	137417.00	130000	20230717	-15.62	68100	20230103	61.09	130000	-15.62	20230717	68100	61.09	20230103	130000	-15.62	20230717	68100	61.09	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	238	N	N
117	20231208	130228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109400	-100	5	-0.09	6768249100	61752	40.62	110200	110500	108600	142300	76700	109500	109603.72	25.52	0	8607	111366	110432	109166	108232	106966	110900	108700	3539	32800	5000	85410	100	1	70773116	77426	-35.69	0.80	12	0.09	-3065.00	137417.00	130000	20230717	-15.85	68100	20230103	60.65	130000	-15.85	20230717	68100	60.65	20230103	130000	-15.85	20230717	68100	60.65	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	238	N	N
118	20231208	120228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109300	-200	5	-0.18	5204410700	47452	31.22	110200	110500	108600	142300	76700	109500	109677.38	25.52	0	2732	111366	110432	109166	108232	106966	110900	108700	3539	32800	5000	85410	100	1	70773116	77355	-35.66	0.80	12	0.07	-3065.00	137417.00	130000	20230717	-15.92	68100	20230103	60.50	130000	-15.92	20230717	68100	60.50	20230103	130000	-15.92	20230717	68100	60.50	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	238	N	N
119	20231208	110225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	108800	-700	5	-0.64	4131898600	37640	24.76	110200	110500	108600	142300	76700	109500	109774.15	25.52	0	1013	111366	110432	109166	108232	106966	110900	108700	3539	32800	5000	85410	100	1	70773116	77001	-35.50	0.79	12	0.05	-3065.00	137417.00	130000	20230717	-16.31	68100	20230103	59.77	130000	-16.31	20230717	68100	59.77	20230103	130000	-16.31	20230717	68100	59.77	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	238	N	N
120	20231208	100229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109900	400	2	0.37	2472430000	22494	14.80	110200	110500	109100	142300	76700	109500	109915.11	25.52	0	11	111366	110432	109166	108232	106966	110900	108700	3539	32800	5000	85410	100	1	70773116	77780	-35.86	0.80	12	0.03	-3065.00	137417.00	130000	20230717	-15.46	68100	20230103	61.38	130000	-15.46	20230717	68100	61.38	20230103	130000	-15.46	20230717	68100	61.38	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	238	N	N
121	20231208	090228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109600	100	2	0.09	406234300	3694	2.43	110200	110500	109600	142300	76700	109500	109971.51	25.52	0	-903	111366	110432	109166	108232	106966	110900	108700	3539	32800	5000	85410	100	1	70773116	77567	-35.76	0.80	12	0.01	-3065.00	137417.00	130000	20230717	-15.69	68100	20230103	60.94	130000	-15.69	20230717	68100	60.94	20230103	130000	-15.69	20230717	68100	60.94	20230103	0.36	N	009540	5000	3538 억	18060760	N	N	238	N	N
122	20231207	160227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109500	-700	5	-0.64	16583248800	151870	76.41	109200	110100	107900	143200	77200	110200	109193.66	25.49	0	28135	115200	112700	111400	108900	107600	112050	108250	3539	33000	5000	85950	100	1	70773116	77497	-35.73	0.80	12	0.21	-3065.00	137417.00	130000	20230717	-15.77	68100	20230103	60.79	130000	-15.77	20230717	68100	60.79	20230103	130000	-15.77	20230717	68100	60.79	20230103	0.36	N	009540	5000	3538 억	18036669	N	N	238	N	N
123	20231207	150229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109300	-900	5	-0.82	14670480200	134398	67.62	109200	110100	107900	143200	77200	110200	109156.98	25.49	0	24095	115200	112700	111400	108900	107600	112050	108250	3539	33000	5000	85950	100	1	70773116	77355	-35.66	0.80	12	0.19	-3065.00	137417.00	130000	20230717	-15.92	68100	20230103	60.50	130000	-15.92	20230717	68100	60.50	20230103	130000	-15.92	20230717	68100	60.50	20230103	0.36	N	009540	5000	3538 억	18036669	N	N	143	N	N
124	20231207	140229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109600	-600	5	-0.54	13374485400	122550	61.66	109200	110100	107900	143200	77200	110200	109134.93	25.49	0	23002	115200	112700	111400	108900	107600	112050	108250	3539	33000	5000	85950	100	1	70773116	77567	-35.76	0.80	12	0.17	-3065.00	137417.00	130000	20230717	-15.69	68100	20230103	60.94	130000	-15.69	20230717	68100	60.94	20230103	130000	-15.69	20230717	68100	60.94	20230103	0.36	N	009540	5000	3538 억	18036669	N	N	143	N	N
125	20231207	130226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109900	-300	5	-0.27	12256624600	112365	56.53	109200	110100	107900	143200	77200	110200	109078.67	25.49	0	20820	115200	112700	111400	108900	107600	112050	108250	3539	33000	5000	85950	100	1	70773116	77780	-35.86	0.80	12	0.16	-3065.00	137417.00	130000	20230717	-15.46	68100	20230103	61.38	130000	-15.46	20230717	68100	61.38	20230103	130000	-15.46	20230717	68100	61.38	20230103	0.36	N	009540	5000	3538 억	18036669	N	N	143	N	N
126	20231207	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110000	-200	5	-0.18	11169340500	102457	51.55	109200	110100	107900	143200	77200	110200	109014.91	25.49	0	17435	115200	112700	111400	108900	107600	112050	108250	3539	33000	5000	85950	100	1	70773116	77850	-35.89	0.80	12	0.14	-3065.00	137417.00	130000	20230717	-15.38	68100	20230103	61.53	130000	-15.38	20230717	68100	61.53	20230103	130000	-15.38	20230717	68100	61.53	20230103	0.36	N	009540	5000	3538 억	18036669	N	N	143	N	N
127	20231207	110225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109300	-900	5	-0.82	9579406000	87944	44.25	109200	109700	107900	143200	77200	110200	108926.20	25.49	0	14978	115200	112700	111400	108900	107600	112050	108250	3539	33000	5000	85950	100	1	70773116	77355	-35.66	0.80	12	0.12	-3065.00	137417.00	130000	20230717	-15.92	68100	20230103	60.50	130000	-15.92	20230717	68100	60.50	20230103	130000	-15.92	20230717	68100	60.50	20230103	0.36	N	009540	5000	3538 억	18036669	N	N	143	N	N
128	20231207	100227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109400	-800	5	-0.73	7415778500	68132	34.28	109200	109700	107900	143200	77200	110200	108844.28	25.49	0	9606	115200	112700	111400	108900	107600	112050	108250	3539	33000	5000	85950	100	1	70773116	77426	-35.69	0.80	12	0.10	-3065.00	137417.00	130000	20230717	-15.85	68100	20230103	60.65	130000	-15.85	20230717	68100	60.65	20230103	130000	-15.85	20230717	68100	60.65	20230103	0.36	N	009540	5000	3538 억	18036669	N	N	143	N	N
129	20231207	090228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	109000	-1200	5	-1.09	751484800	6888	3.47	109200	109600	108500	143200	77200	110200	109100.58	25.49	0	676	115200	112700	111400	108900	107600	112050	108250	3539	33000	5000	85950	100	1	70773116	77143	-35.56	0.79	12	0.01	-3065.00	137417.00	130000	20230717	-16.15	68100	20230103	60.06	130000	-16.15	20230717	68100	60.06	20230103	130000	-16.15	20230717	68100	60.06	20230103	0.36	N	009540	5000	3538 억	18036669	N	N	143	N	N
130	20231206	160223	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110200	-3700	5	-3.25	21975914400	197435	153.82	113500	113900	110100	148000	79800	113900	111309.53	25.47	0	14615	117966	115932	114466	112432	110966	115200	111700	3539	34100	5000	88840	100	1	70773116	77992	-35.95	0.80	12	0.28	-3065.00	137417.00	130000	20230717	-15.23	68100	20230103	61.82	130000	-15.23	20230717	68100	61.82	20230103	130000	-15.23	20230717	68100	61.82	20230103	0.38	N	009540	5000	3538 억	18027510	N	N	143	N	N
131	20231206	150229	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110600	-3300	5	-2.90	19175342300	172041	134.03	113500	113900	110100	148000	79800	113900	111457.97	25.47	0	14453	117966	115932	114466	112432	110966	115200	111700	3539	34100	5000	88840	100	1	70773116	78275	-36.08	0.80	12	0.24	-3065.00	137417.00	130000	20230717	-14.92	68100	20230103	62.41	130000	-14.92	20230717	68100	62.41	20230103	130000	-14.92	20230717	68100	62.41	20230103	0.38	N	009540	5000	3538 억	18027510	N	N	488	N	N
132	20231206	140226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110400	-3500	5	-3.07	17045837500	152768	119.02	113500	113900	110100	148000	79800	113900	111579.88	25.47	0	12758	117966	115932	114466	112432	110966	115200	111700	3539	34100	5000	88840	100	1	70773116	78134	-36.02	0.80	12	0.22	-3065.00	137417.00	130000	20230717	-15.08	68100	20230103	62.11	130000	-15.08	20230717	68100	62.11	20230103	130000	-15.08	20230717	68100	62.11	20230103	0.38	N	009540	5000	3538 억	18027510	N	N	488	N	N
133	20231206	130226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111300	-2600	5	-2.28	13706005900	122590	95.51	113500	113900	111100	148000	79800	113900	111803.60	25.47	0	11913	117966	115932	114466	112432	110966	115200	111700	3539	34100	5000	88840	100	1	70773116	78770	-36.31	0.81	12	0.17	-3065.00	137417.00	130000	20230717	-14.38	68100	20230103	63.44	130000	-14.38	20230717	68100	63.44	20230103	130000	-14.38	20230717	68100	63.44	20230103	0.38	N	009540	5000	3538 억	18027510	N	N	488	N	N
134	20231206	120224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	-2500	5	-2.19	12325885400	110201	85.85	113500	113900	111100	148000	79800	113900	111849.11	25.47	0	8894	117966	115932	114466	112432	110966	115200	111700	3539	34100	5000	88840	100	1	70773116	78841	-36.35	0.81	12	0.16	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	130000	-14.31	20230717	68100	63.58	20230103	130000	-14.31	20230717	68100	63.58	20230103	0.38	N	009540	5000	3538 억	18027510	N	N	488	N	N
135	20231206	110228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111700	-2200	5	-1.93	10350777400	92495	72.06	113500	113900	111300	148000	79800	113900	111906.32	25.47	0	3515	117966	115932	114466	112432	110966	115200	111700	3539	34100	5000	88840	100	1	70773116	79054	-36.44	0.81	12	0.13	-3065.00	137417.00	130000	20230717	-14.08	68100	20230103	64.02	130000	-14.08	20230717	68100	64.02	20230103	130000	-14.08	20230717	68100	64.02	20230103	0.38	N	009540	5000	3538 억	18027510	N	N	488	N	N
136	20231206	100226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	-2500	5	-2.19	7179144000	64065	49.91	113500	113900	111300	148000	79800	113900	112060.29	25.47	0	921	117966	115932	114466	112432	110966	115200	111700	3539	34100	5000	88840	100	1	70773116	78841	-36.35	0.81	12	0.09	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	130000	-14.31	20230717	68100	63.58	20230103	130000	-14.31	20230717	68100	63.58	20230103	0.38	N	009540	5000	3538 억	18027510	N	N	488	N	N
137	20231206	090227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113100	-800	5	-0.70	301354600	2659	2.07	113500	113900	113100	148000	79800	113900	113333.60	25.47	0	-438	117966	115932	114466	112432	110966	115200	111700	3539	34100	5000	88840	100	1	70773116	80044	-36.90	0.82	12	0.00	-3065.00	137417.00	130000	20230717	-13.00	68100	20230103	66.08	130000	-13.00	20230717	68100	66.08	20230103	130000	-13.00	20230717	68100	66.08	20230103	0.38	N	009540	5000	3538 억	18027510	N	N	488	N	N
138	20231205	160227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113900	-600	5	-0.52	14658533200	127871	72.50	114300	116500	113000	148800	80200	114500	114636.08	25.42	0	36291	117700	116100	113800	112200	109900	116900	113000	3539	34300	5000	89310	100	1	70773116	80611	-37.16	0.83	12	0.18	-3065.00	137417.00	130000	20230717	-12.38	68100	20230103	67.25	130000	-12.38	20230717	68100	67.25	20230103	130000	-12.38	20230717	68100	67.25	20230103	0.37	N	009540	5000	3538 억	17992378	N	N	488	N	N
139	20231205	150227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114100	-400	5	-0.35	12449719600	108488	61.51	114300	116500	113000	148800	80200	114500	114756.67	25.42	0	28203	117700	116100	113800	112200	109900	116900	113000	3539	34300	5000	89310	100	1	70773116	80752	-37.23	0.83	12	0.15	-3065.00	137417.00	130000	20230717	-12.23	68100	20230103	67.55	130000	-12.23	20230717	68100	67.55	20230103	130000	-12.23	20230717	68100	67.55	20230103	0.37	N	009540	5000	3538 억	17992378	N	N	19	N	N
140	20231205	140227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	-100	5	-0.09	11033119200	96081	54.48	114300	116500	113000	148800	80200	114500	114831.46	25.42	0	23868	117700	116100	113800	112200	109900	116900	113000	3539	34300	5000	89310	100	1	70773116	80964	-37.32	0.83	12	0.14	-3065.00	137417.00	130000	20230717	-12.00	68100	20230103	67.99	130000	-12.00	20230717	68100	67.99	20230103	130000	-12.00	20230717	68100	67.99	20230103	0.37	N	009540	5000	3538 억	17992378	N	N	19	N	N
141	20231205	130227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114700	200	2	0.17	9752823100	84907	48.14	114300	116500	113000	148800	80200	114500	114864.80	25.42	0	21556	117700	116100	113800	112200	109900	116900	113000	3539	34300	5000	89310	100	1	70773116	81177	-37.42	0.83	12	0.12	-3065.00	137417.00	130000	20230717	-11.77	68100	20230103	68.43	130000	-11.77	20230717	68100	68.43	20230103	130000	-11.77	20230717	68100	68.43	20230103	0.37	N	009540	5000	3538 억	17992378	N	N	19	N	N
142	20231205	120227	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114000	-500	5	-0.44	8846986900	76988	43.65	114300	116500	113000	148800	80200	114500	114913.88	25.42	0	20304	117700	116100	113800	112200	109900	116900	113000	3539	34300	5000	89310	100	1	70773116	80681	-37.19	0.83	12	0.11	-3065.00	137417.00	130000	20230717	-12.31	68100	20230103	67.40	130000	-12.31	20230717	68100	67.40	20230103	130000	-12.31	20230717	68100	67.40	20230103	0.37	N	009540	5000	3538 억	17992378	N	N	19	N	N
143	20231205	110226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114900	400	2	0.35	7767395100	67547	38.30	114300	116500	113000	148800	80200	114500	114992.50	25.42	0	19007	117700	116100	113800	112200	109900	116900	113000	3539	34300	5000	89310	100	1	70773116	81318	-37.49	0.84	12	0.10	-3065.00	137417.00	130000	20230717	-11.62	68100	20230103	68.72	130000	-11.62	20230717	68100	68.72	20230103	130000	-11.62	20230717	68100	68.72	20230103	0.37	N	009540	5000	3538 억	17992378	N	N	19	N	N
144	20231205	100226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114300	-200	5	-0.17	6151503800	53398	30.28	114300	116500	113000	148800	80200	114500	115201.11	25.42	0	13772	117700	116100	113800	112200	109900	116900	113000	3539	34300	5000	89310	100	1	70773116	80894	-37.29	0.83	12	0.08	-3065.00	137417.00	130000	20230717	-12.08	68100	20230103	67.84	130000	-12.08	20230717	68100	67.84	20230103	130000	-12.08	20230717	68100	67.84	20230103	0.37	N	009540	5000	3538 억	17992378	N	N	19	N	N
145	20231205	090224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114700	200	2	0.17	527937200	4630	2.63	114300	114800	113000	148800	80200	114500	114024.59	25.42	0	2083	117700	116100	113800	112200	109900	116900	113000	3539	34300	5000	89310	100	1	70773116	81177	-37.42	0.83	12	0.01	-3065.00	137417.00	130000	20230717	-11.77	68100	20230103	68.43	130000	-11.77	20230717	68100	68.43	20230103	130000	-11.77	20230717	68100	68.43	20230103	0.37	N	009540	5000	3538 억	17992378	N	N	19	N	N
146	20231204	160226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114500	3200	2	2.88	20075694500	175911	120.12	112700	115400	111500	144600	78000	111300	114124.08	25.32	0	52091	113366	112332	111166	110132	108966	111750	109550	3539	33300	5000	86810	100	1	70773116	81035	-37.36	0.83	12	0.25	-3065.00	137417.00	130000	20230717	-11.92	68100	20230103	68.14	130000	-11.92	20230717	68100	68.14	20230103	130000	-11.92	20230717	68100	68.14	20230103	0.38	N	009540	5000	3538 억	17920153	N	N	19	N	N
147	20231204	150228	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114900	3600	2	3.23	18304153300	160467	109.57	112700	115400	111500	144600	78000	111300	114068.04	25.32	0	45953	113366	112332	111166	110132	108966	111750	109550	3539	33300	5000	86810	100	1	70773116	81318	-37.49	0.84	12	0.23	-3065.00	137417.00	130000	20230717	-11.62	68100	20230103	68.72	130000	-11.62	20230717	68100	68.72	20230103	130000	-11.62	20230717	68100	68.72	20230103	0.38	N	009540	5000	3538 억	17920153	N	N	46	N	N
148	20231204	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114900	3600	2	3.23	14682771200	128973	88.07	112700	115000	111500	144600	78000	111300	113843.78	25.32	0	35697	113366	112332	111166	110132	108966	111750	109550	3539	33300	5000	86810	100	1	70773116	81318	-37.49	0.84	12	0.18	-3065.00	137417.00	130000	20230717	-11.62	68100	20230103	68.72	130000	-11.62	20230717	68100	68.72	20230103	130000	-11.62	20230717	68100	68.72	20230103	0.38	N	009540	5000	3538 억	17920153	N	N	46	N	N
149	20231204	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113600	2300	2	2.07	11850420900	104165	71.13	112700	115000	111500	144600	78000	111300	113765.88	25.32	0	21076	113366	112332	111166	110132	108966	111750	109550	3539	33300	5000	86810	100	1	70773116	80398	-37.06	0.83	12	0.15	-3065.00	137417.00	130000	20230717	-12.62	68100	20230103	66.81	130000	-12.62	20230717	68100	66.81	20230103	130000	-12.62	20230717	68100	66.81	20230103	0.38	N	009540	5000	3538 억	17920153	N	N	46	N	N
150	20231204	120225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	113900	2600	2	2.34	10986676700	96562	65.94	112700	115000	111500	144600	78000	111300	113778.50	25.32	0	21011	113366	112332	111166	110132	108966	111750	109550	3539	33300	5000	86810	100	1	70773116	80611	-37.16	0.83	12	0.14	-3065.00	137417.00	130000	20230717	-12.38	68100	20230103	67.25	130000	-12.38	20230717	68100	67.25	20230103	130000	-12.38	20230717	68100	67.25	20230103	0.38	N	009540	5000	3538 억	17920153	N	N	46	N	N
151	20231204	110226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114000	2700	2	2.43	10053615800	88372	60.34	112700	115000	111500	144600	78000	111300	113764.75	25.32	0	20851	113366	112332	111166	110132	108966	111750	109550	3539	33300	5000	86810	100	1	70773116	80681	-37.19	0.83	12	0.12	-3065.00	137417.00	130000	20230717	-12.31	68100	20230103	67.40	130000	-12.31	20230717	68100	67.40	20230103	130000	-12.31	20230717	68100	67.40	20230103	0.38	N	009540	5000	3538 억	17920153	N	N	46	N	N
152	20231204	100224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	114400	3100	2	2.79	7507389400	66031	45.09	112700	115000	111500	144600	78000	111300	113694.96	25.32	0	17497	113366	112332	111166	110132	108966	111750	109550	3539	33300	5000	86810	100	1	70773116	80964	-37.32	0.83	12	0.09	-3065.00	137417.00	130000	20230717	-12.00	68100	20230103	67.99	130000	-12.00	20230717	68100	67.99	20230103	130000	-12.00	20230717	68100	67.99	20230103	0.38	N	009540	5000	3538 억	17920153	N	N	46	N	N
153	20231204	090225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	112000	700	2	0.63	376060400	3346	2.28	112700	112800	111500	144600	78000	111300	112391.36	25.32	0	486	113366	112332	111166	110132	108966	111750	109550	3539	33300	5000	86810	100	1	70773116	79266	-36.54	0.82	12	0.00	-3065.00	137417.00	130000	20230717	-13.85	68100	20230103	64.46	130000	-13.85	20230717	68100	64.46	20230103	130000	-13.85	20230717	68100	64.46	20230103	0.38	N	009540	5000	3538 억	17920153	N	N	46	N	N
154	20231201	160225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111300	-400	5	-0.36	16236151700	145769	59.64	111600	112200	110000	145200	78200	111700	111382.76	25.18	0	322	115366	113532	109866	108032	104366	114450	108950	3539	33500	5000	87120	100	1	70773116	78770	-36.31	0.81	12	0.21	-3065.00	137417.00	130000	20230717	-14.38	68100	20230103	63.44	130000	-14.38	20230717	68100	63.44	20230103	130000	-14.38	20230717	68100	63.44	20230103	0.38	N	009540	5000	3538 억	17822667	N	N	46	N	N
155	20231201	150225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111700	0	3	0.00	14715413400	132125	54.06	111600	112200	110000	145200	78200	111700	111374.93	25.18	0	4193	115366	113532	109866	108032	104366	114450	108950	3539	33500	5000	87120	100	1	70773116	79054	-36.44	0.81	12	0.19	-3065.00	137417.00	130000	20230717	-14.08	68100	20230103	64.02	130000	-14.08	20230717	68100	64.02	20230103	130000	-14.08	20230717	68100	64.02	20230103	0.38	N	009540	5000	3538 억	17822667	N	N	1617	N	N
156	20231201	140225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111800	100	2	0.09	12501557500	112314	45.95	111600	112200	110000	145200	78200	111700	111308.98	25.18	0	6469	115366	113532	109866	108032	104366	114450	108950	3539	33500	5000	87120	100	1	70773116	79124	-36.48	0.81	12	0.16	-3065.00	137417.00	130000	20230717	-14.00	68100	20230103	64.17	130000	-14.00	20230717	68100	64.17	20230103	130000	-14.00	20230717	68100	64.17	20230103	0.38	N	009540	5000	3538 억	17822667	N	N	1617	N	N
157	20231201	130224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111000	-700	5	-0.63	10236829700	92014	37.65	111600	112100	110000	145200	78200	111700	111252.95	25.18	0	4291	115366	113532	109866	108032	104366	114450	108950	3539	33500	5000	87120	100	1	70773116	78558	-36.22	0.81	12	0.13	-3065.00	137417.00	130000	20230717	-14.62	68100	20230103	63.00	130000	-14.62	20230717	68100	63.00	20230103	130000	-14.62	20230717	68100	63.00	20230103	0.38	N	009540	5000	3538 억	17822667	N	N	1617	N	N
158	20231201	120226	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111300	-400	5	-0.36	9491685400	85300	34.90	111600	112100	110000	145200	78200	111700	111274.14	25.18	0	5725	115366	113532	109866	108032	104366	114450	108950	3539	33500	5000	87120	100	1	70773116	78770	-36.31	0.81	12	0.12	-3065.00	137417.00	130000	20230717	-14.38	68100	20230103	63.44	130000	-14.38	20230717	68100	63.44	20230103	130000	-14.38	20230717	68100	63.44	20230103	0.38	N	009540	5000	3538 억	17822667	N	N	1617	N	N
159	20231201	110224	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111400	-300	5	-0.27	8225411600	73903	30.24	111600	112100	110000	145200	78200	111700	111300.09	25.18	0	8234	115366	113532	109866	108032	104366	114450	108950	3539	33500	5000	87120	100	1	70773116	78841	-36.35	0.81	12	0.10	-3065.00	137417.00	130000	20230717	-14.31	68100	20230103	63.58	130000	-14.31	20230717	68100	63.58	20230103	130000	-14.31	20230717	68100	63.58	20230103	0.38	N	009540	5000	3538 억	17822667	N	N	1617	N	N
160	20231201	100225	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	111800	100	2	0.09	6318175600	56812	23.24	111600	112100	110000	145200	78200	111700	111211.97	25.18	0	11002	115366	113532	109866	108032	104366	114450	108950	3539	33500	5000	87120	100	1	70773116	79124	-36.48	0.81	12	0.08	-3065.00	137417.00	130000	20230717	-14.00	68100	20230103	64.17	130000	-14.00	20230717	68100	64.17	20230103	130000	-14.00	20230717	68100	64.17	20230103	0.38	N	009540	5000	3538 억	17822667	N	N	1617	N	N
161	20231201	090222	55	60.00	KOSPI200	금융업	N	N	N	Y	60	Y	110600	-1100	5	-0.98	939311500	8456	3.46	111600	111600	110000	145200	78200	111700	111082.10	25.18	0	1482	115366	113532	109866	108032	104366	114450	108950	3539	33500	5000	87120	100	1	70773116	78275	-36.08	0.80	12	0.01	-3065.00	137417.00	130000	20230717	-14.92	68100	20230103	62.41	130000	-14.92	20230717	68100	62.41	20230103	130000	-14.92	20230717	68100	62.41	20230103	0.38	N	009540	5000	3538 억	17822667	N	N	1617	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History