KissMeData/034730/price/prices-20231201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160444	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17915031900	101232	108.14	176500	178000	175300	229000	123400	176200	176960.69	23.44	88567	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17159631	N	N	306	N	00	N
3	20231229	150442	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17915031900	101232	108.14	176500	178000	175300	229000	123400	176200	176960.69	23.44	88567	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17159631	N	N	306	N	00	N
4	20231229	140441	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17915031900	101232	108.14	176500	178000	175300	229000	123400	176200	176960.69	23.44	88567	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17159631	N	N	306	N	00	N
5	20231229	130441	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17915031900	101232	108.14	176500	178000	175300	229000	123400	176200	176960.69	23.44	88567	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17159631	N	N	306	N	00	N
6	20231229	120441	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17915031900	101232	108.14	176500	178000	175300	229000	123400	176200	176960.69	23.44	88567	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17159631	N	N	306	N	00	N
7	20231229	110425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17915031900	101232	108.14	176500	178000	175300	229000	123400	176200	176960.69	23.44	88567	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17159631	N	N	306	N	00	N
8	20231229	100428	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17915031900	101232	108.14	176500	178000	175300	229000	123400	176200	176960.69	23.44	88567	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17159631	N	N	306	N	00	N
9	20231229	090428	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17915031900	101232	108.14	176500	178000	175300	229000	123400	176200	176960.69	23.44	88567	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17159631	N	N	306	N	00	N
10	20231228	160424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	1800	2	1.02	17863251100	100941	107.83	176500	178000	175300	229000	123400	176200	176960.69	23.32	-400	35162	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	130293	12.10	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.23	N	034730	200	160 억		17070664	N	N	306	N	00	N
11	20231228	150428	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177300	1100	2	0.62	13836348000	78299	83.64	176500	177600	175300	229000	123400	176200	176711.68	23.32	-400	23938	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	129781	12.06	0.56	12	0.11	14705.00	315927.00	206000	20230127	-13.93	134700	20231006	31.63	206000	-13.93	20230127	134700	31.63	20231006	206000	-13.93	20230127	134700	31.63	20231006	0.23	N	034730	200	160 억		17070664	N	N	121	N	00	N
12	20231228	140424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176900	700	2	0.40	10277881600	58212	62.18	176500	177200	175300	229000	123400	176200	176559.50	23.32	-400	14894	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	129488	12.03	0.56	12	0.08	14705.00	315927.00	206000	20230127	-14.13	134700	20231006	31.33	206000	-14.13	20230127	134700	31.33	20231006	206000	-14.13	20230127	134700	31.33	20231006	0.23	N	034730	200	160 억		17070664	N	N	121	N	00	N
13	20231228	130425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176800	600	2	0.34	8377584200	47451	50.69	176500	177200	175300	229000	123400	176200	176552.32	23.32	-400	12456	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	129415	12.02	0.56	12	0.06	14705.00	315927.00	206000	20230127	-14.17	134700	20231006	31.25	206000	-14.17	20230127	134700	31.25	20231006	206000	-14.17	20230127	134700	31.25	20231006	0.23	N	034730	200	160 억		17070664	N	N	121	N	00	N
14	20231228	120426	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176800	600	2	0.34	6618679700	37511	40.07	176500	177200	175300	229000	123400	176200	176446.37	23.32	-400	9656	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	129415	12.02	0.56	12	0.05	14705.00	315927.00	206000	20230127	-14.17	134700	20231006	31.25	206000	-14.17	20230127	134700	31.25	20231006	206000	-14.17	20230127	134700	31.25	20231006	0.23	N	034730	200	160 억		17070664	N	N	121	N	00	N
15	20231228	110425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177200	1000	2	0.57	4191004600	23786	25.41	176500	177200	175300	229000	123400	176200	176196.28	23.32	-400	7829	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	129707	12.05	0.56	12	0.03	14705.00	315927.00	206000	20230127	-13.98	134700	20231006	31.55	206000	-13.98	20230127	134700	31.55	20231006	206000	-13.98	20230127	134700	31.55	20231006	0.23	N	034730	200	160 억		17070664	N	N	121	N	00	N
16	20231228	100423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175600	-600	5	-0.34	2365845500	13442	14.36	176500	176700	175300	229000	123400	176200	176003.98	23.32	-400	3933	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	128536	11.94	0.56	12	0.02	14705.00	315927.00	206000	20230127	-14.76	134700	20231006	30.36	206000	-14.76	20230127	134700	30.36	20231006	206000	-14.76	20230127	134700	30.36	20231006	0.23	N	034730	200	160 억		17070664	N	N	121	N	00	N
17	20231228	090423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175900	-300	5	-0.17	203633300	1156	1.23	176500	176500	175600	229000	123400	176200	176153.37	23.32	-400	402	179600	177900	175600	173900	171600	178750	174750	160	52800	200	137430	100	1	73198329	128756	11.96	0.56	12	0.00	14705.00	315927.00	206000	20230127	-14.61	134700	20231006	30.59	206000	-14.61	20230127	134700	30.59	20231006	206000	-14.61	20230127	134700	30.59	20231006	0.23	N	034730	200	160 억		17070664	N	N	121	N	00	N
18	20231227	160421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176200	1200	2	0.69	16367832100	93546	91.92	174300	177300	173300	227500	122500	175000	174970.66	23.29	3832	17175	177466	176232	174866	173632	172266	175550	172950	160	52500	200	136500	100	1	73198329	128975	11.98	0.56	12	0.13	14705.00	315927.00	206000	20230127	-14.47	134700	20231006	30.81	206000	-14.47	20230127	134700	30.81	20231006	206000	-14.47	20230127	134700	30.81	20231006	0.23	N	034730	200	160 억		17046758	N	N	121	N	00	N
19	20231227	150427	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174500	-500	5	-0.29	14276772000	81658	80.24	174300	177300	173300	227500	122500	175000	174836.17	23.29	3832	11589	177466	176232	174866	173632	172266	175550	172950	160	52500	200	136500	100	1	73198329	127731	11.87	0.55	12	0.11	14705.00	315927.00	206000	20230127	-15.29	134700	20231006	29.55	206000	-15.29	20230127	134700	29.55	20231006	206000	-15.29	20230127	134700	29.55	20231006	0.23	N	034730	200	160 억		17046758	N	N	5	N	00	N
20	20231227	140425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173700	-1300	5	-0.74	11121833200	63511	62.41	174300	177300	173300	227500	122500	175000	175116.65	23.29	3832	5338	177466	176232	174866	173632	172266	175550	172950	160	52500	200	136500	100	1	73198329	127145	11.81	0.55	12	0.09	14705.00	315927.00	206000	20230127	-15.68	134700	20231006	28.95	206000	-15.68	20230127	134700	28.95	20231006	206000	-15.68	20230127	134700	28.95	20231006	0.23	N	034730	200	160 억		17046758	N	N	5	N	00	N
21	20231227	130422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173900	-1100	5	-0.63	9688935700	55267	54.31	174300	177300	173300	227500	122500	175000	175311.42	23.29	3832	4678	177466	176232	174866	173632	172266	175550	172950	160	52500	200	136500	100	1	73198329	127292	11.83	0.55	12	0.08	14705.00	315927.00	206000	20230127	-15.58	134700	20231006	29.10	206000	-15.58	20230127	134700	29.10	20231006	206000	-15.58	20230127	134700	29.10	20231006	0.23	N	034730	200	160 억		17046758	N	N	5	N	00	N
22	20231227	120421	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173400	-1600	5	-0.91	8577413700	48871	48.02	174300	177300	173300	227500	122500	175000	175511.33	23.29	3832	5037	177466	176232	174866	173632	172266	175550	172950	160	52500	200	136500	100	1	73198329	126926	11.79	0.55	12	0.07	14705.00	315927.00	206000	20230127	-15.83	134700	20231006	28.73	206000	-15.83	20230127	134700	28.73	20231006	206000	-15.83	20230127	134700	28.73	20231006	0.23	N	034730	200	160 억		17046758	N	N	5	N	00	N
23	20231227	110424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174400	-600	5	-0.34	6839315700	38876	38.20	174300	177300	174000	227500	122500	175000	175926.45	23.29	3832	8580	177466	176232	174866	173632	172266	175550	172950	160	52500	200	136500	100	1	73198329	127658	11.86	0.55	12	0.05	14705.00	315927.00	206000	20230127	-15.34	134700	20231006	29.47	206000	-15.34	20230127	134700	29.47	20231006	206000	-15.34	20230127	134700	29.47	20231006	0.23	N	034730	200	160 억		17046758	N	N	5	N	00	N
24	20231227	100425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175700	700	2	0.40	5207637500	29539	29.03	174300	177300	174200	227500	122500	175000	176297.06	23.29	3832	8455	177466	176232	174866	173632	172266	175550	172950	160	52500	200	136500	100	1	73198329	128609	11.95	0.56	12	0.04	14705.00	315927.00	206000	20230127	-14.71	134700	20231006	30.44	206000	-14.71	20230127	134700	30.44	20231006	206000	-14.71	20230127	134700	30.44	20231006	0.23	N	034730	200	160 억		17046758	N	N	5	N	00	N
25	20231227	090425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176600	1600	2	0.91	1038720900	5915	5.81	174300	176800	174200	227500	122500	175000	175608.03	23.29	3832	4690	177466	176232	174866	173632	172266	175550	172950	160	52500	200	136500	100	1	73198329	129268	12.01	0.56	12	0.01	14705.00	315927.00	206000	20230127	-14.27	134700	20231006	31.11	206000	-14.27	20230127	134700	31.11	20231006	206000	-14.27	20230127	134700	31.11	20231006	0.23	N	034730	200	160 억		17046758	N	N	5	N	00	N
26	20231226	160425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175000	1500	2	0.86	17750112600	101595	101.90	175200	176100	173500	225500	121500	173500	174714.39	23.28	-6024	27561	177566	175532	174266	172232	170966	174900	171600	160	52000	200	135330	100	1	73198329	128097	11.90	0.55	12	0.14	14705.00	315927.00	206000	20230127	-15.05	134700	20231006	29.92	206000	-15.05	20230127	134700	29.92	20231006	206000	-15.05	20230127	134700	29.92	20231006	0.23	N	034730	200	160 억		17037936	N	N	5	N	00	N
27	20231226	150423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174700	1200	2	0.69	15208007300	87052	87.31	175200	176100	173500	225500	121500	173500	174700.33	23.28	-6024	22497	177566	175532	174266	172232	170966	174900	171600	160	52000	200	135330	100	1	73198329	127877	11.88	0.55	12	0.12	14705.00	315927.00	206000	20230127	-15.19	134700	20231006	29.70	206000	-15.19	20230127	134700	29.70	20231006	206000	-15.19	20230127	134700	29.70	20231006	0.23	N	034730	200	160 억		17037936	N	N	37	N	00	N
28	20231226	140425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174700	1200	2	0.69	10611771600	60786	60.97	175200	176100	173500	225500	121500	173500	174576.00	23.28	-6024	17855	177566	175532	174266	172232	170966	174900	171600	160	52000	200	135330	100	1	73198329	127877	11.88	0.55	12	0.08	14705.00	315927.00	206000	20230127	-15.19	134700	20231006	29.70	206000	-15.19	20230127	134700	29.70	20231006	206000	-15.19	20230127	134700	29.70	20231006	0.23	N	034730	200	160 억		17037936	N	N	37	N	00	N
29	20231226	130425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173800	300	2	0.17	8416723800	48195	48.34	175200	176100	173500	225500	121500	173500	174639.06	23.28	-6024	13902	177566	175532	174266	172232	170966	174900	171600	160	52000	200	135330	100	1	73198329	127219	11.82	0.55	12	0.07	14705.00	315927.00	206000	20230127	-15.63	134700	20231006	29.03	206000	-15.63	20230127	134700	29.03	20231006	206000	-15.63	20230127	134700	29.03	20231006	0.23	N	034730	200	160 억		17037936	N	N	37	N	00	N
30	20231226	120424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174000	500	2	0.29	7201222700	41209	41.33	175200	176100	173500	225500	121500	173500	174748.94	23.28	-6024	12097	177566	175532	174266	172232	170966	174900	171600	160	52000	200	135330	100	1	73198329	127365	11.83	0.55	12	0.06	14705.00	315927.00	206000	20230127	-15.53	134700	20231006	29.18	206000	-15.53	20230127	134700	29.18	20231006	206000	-15.53	20230127	134700	29.18	20231006	0.23	N	034730	200	160 억		17037936	N	N	37	N	00	N
31	20231226	110427	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174300	800	2	0.46	5766114000	32963	33.06	175200	176100	173600	225500	121500	173500	174927.07	23.28	-6024	8785	177566	175532	174266	172232	170966	174900	171600	160	52000	200	135330	100	1	73198329	127585	11.85	0.55	12	0.05	14705.00	315927.00	206000	20230127	-15.39	134700	20231006	29.40	206000	-15.39	20230127	134700	29.40	20231006	206000	-15.39	20230127	134700	29.40	20231006	0.23	N	034730	200	160 억		17037936	N	N	37	N	00	N
32	20231226	100424	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174500	1000	2	0.58	4497527500	25681	25.76	175200	176100	173600	225500	121500	173500	175130.86	23.28	-6024	5938	177566	175532	174266	172232	170966	174900	171600	160	52000	200	135330	100	1	73198329	127731	11.87	0.55	12	0.04	14705.00	315927.00	206000	20230127	-15.29	134700	20231006	29.55	206000	-15.29	20230127	134700	29.55	20231006	206000	-15.29	20230127	134700	29.55	20231006	0.23	N	034730	200	160 억		17037936	N	N	37	N	00	N
33	20231226	090425	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174400	900	2	0.52	521618700	2983	2.99	175200	175300	173600	225500	121500	173500	174866.08	23.28	-6024	1081	177566	175532	174266	172232	170966	174900	171600	160	52000	200	135330	100	1	73198329	127658	11.86	0.55	12	0.00	14705.00	315927.00	206000	20230127	-15.34	134700	20231006	29.47	206000	-15.34	20230127	134700	29.47	20231006	206000	-15.34	20230127	134700	29.47	20231006	0.23	N	034730	200	160 억		17037936	N	N	37	N	00	N
34	20231222	160419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173500	-1800	5	-1.03	17325159700	99585	109.51	175400	176300	173000	227500	122800	175300	173974.53	23.27	663	30321	179100	177200	175700	173800	172300	176450	173050	160	52200	200	136730	100	1	73198329	126999	11.80	0.55	12	0.14	14705.00	315927.00	206000	20230127	-15.78	134700	20231006	28.80	206000	-15.78	20230127	134700	28.80	20231006	206000	-15.78	20230127	134700	28.80	20231006	0.24	N	034730	200	160 억		17031234	N	N	25	N	00	N
35	20231222	150419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174100	-1200	5	-0.68	15683495100	90129	99.11	175400	176300	173000	227500	122800	175300	174011.64	23.27	663	29219	179100	177200	175700	173800	172300	176450	173050	160	52200	200	136730	100	1	73198329	127438	11.84	0.55	12	0.12	14705.00	315927.00	206000	20230127	-15.49	134700	20231006	29.25	206000	-15.49	20230127	134700	29.25	20231006	206000	-15.49	20230127	134700	29.25	20231006	0.24	N	034730	200	160 억		17031234	N	N	265	N	00	N
36	20231222	140417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173700	-1600	5	-0.91	12444172500	71504	78.63	175400	176300	173000	227500	122800	175300	174034.63	23.27	663	24389	179100	177200	175700	173800	172300	176450	173050	160	52200	200	136730	100	1	73198329	127145	11.81	0.55	12	0.10	14705.00	315927.00	206000	20230127	-15.68	134700	20231006	28.95	206000	-15.68	20230127	134700	28.95	20231006	206000	-15.68	20230127	134700	28.95	20231006	0.24	N	034730	200	160 억		17031234	N	N	265	N	00	N
37	20231222	130415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174100	-1200	5	-0.68	10000195400	57454	63.18	175400	176300	173000	227500	122800	175300	174055.69	23.27	663	20231	179100	177200	175700	173800	172300	176450	173050	160	52200	200	136730	100	1	73198329	127438	11.84	0.55	12	0.08	14705.00	315927.00	206000	20230127	-15.49	134700	20231006	29.25	206000	-15.49	20230127	134700	29.25	20231006	206000	-15.49	20230127	134700	29.25	20231006	0.24	N	034730	200	160 억		17031234	N	N	265	N	00	N
38	20231222	120416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174000	-1300	5	-0.74	8237026300	47316	52.03	175400	176300	173000	227500	122800	175300	174085.43	23.27	663	15815	179100	177200	175700	173800	172300	176450	173050	160	52200	200	136730	100	1	73198329	127365	11.83	0.55	12	0.06	14705.00	315927.00	206000	20230127	-15.53	134700	20231006	29.18	206000	-15.53	20230127	134700	29.18	20231006	206000	-15.53	20230127	134700	29.18	20231006	0.24	N	034730	200	160 억		17031234	N	N	265	N	00	N
39	20231222	110418	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174100	-1200	5	-0.68	6766607800	38865	42.74	175400	176300	173000	227500	122800	175300	174105.44	23.27	663	10821	179100	177200	175700	173800	172300	176450	173050	160	52200	200	136730	100	1	73198329	127438	11.84	0.55	12	0.05	14705.00	315927.00	206000	20230127	-15.49	134700	20231006	29.25	206000	-15.49	20230127	134700	29.25	20231006	206000	-15.49	20230127	134700	29.25	20231006	0.24	N	034730	200	160 억		17031234	N	N	265	N	00	N
40	20231222	100416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173900	-1400	5	-0.80	4743395700	27230	29.94	175400	176300	173000	227500	122800	175300	174197.42	23.27	663	6172	179100	177200	175700	173800	172300	176450	173050	160	52200	200	136730	100	1	73198329	127292	11.83	0.55	12	0.04	14705.00	315927.00	206000	20230127	-15.58	134700	20231006	29.10	206000	-15.58	20230127	134700	29.10	20231006	206000	-15.58	20230127	134700	29.10	20231006	0.24	N	034730	200	160 억		17031234	N	N	265	N	00	N
41	20231222	090416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175600	300	2	0.17	151686400	864	0.95	175400	176300	175400	227500	122800	175300	175562.96	23.27	663	198	179100	177200	175700	173800	172300	176450	173050	160	52200	200	136730	100	1	73198329	128536	11.94	0.56	12	0.00	14705.00	315927.00	206000	20230127	-14.76	134700	20231006	30.36	206000	-14.76	20230127	134700	30.36	20231006	206000	-14.76	20230127	134700	30.36	20231006	0.24	N	034730	200	160 억		17031234	N	N	265	N	00	N
42	20231221	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175300	-1900	5	-1.07	15839310200	90230	80.96	176000	177600	174200	230000	124100	177200	175543.75	23.10	-1389	17559	179466	178332	177066	175932	174666	178900	176500	160	52800	200	138210	100	1	73198329	128317	11.92	0.55	12	0.12	14705.00	315927.00	206000	20230127	-14.90	134700	20231006	30.14	206000	-14.90	20230127	134700	30.14	20231006	206000	-14.90	20230127	134700	30.14	20231006	0.24	N	034730	200	160 억		16905613	N	N	265	N	00	N
43	20231221	150416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175100	-2100	5	-1.19	12922282200	73587	66.03	176000	177600	174200	230000	124100	177200	175605.44	23.10	-1389	14446	179466	178332	177066	175932	174666	178900	176500	160	52800	200	138210	100	1	73198329	128170	11.91	0.55	12	0.10	14705.00	315927.00	206000	20230127	-15.00	134700	20231006	29.99	206000	-15.00	20230127	134700	29.99	20231006	206000	-15.00	20230127	134700	29.99	20231006	0.24	N	034730	200	160 억		16905613	N	N	0	N	00	N
44	20231221	140414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174500	-2700	5	-1.52	10895835700	61997	55.63	176000	177600	174200	230000	124100	177200	175747.72	23.10	-1389	12157	179466	178332	177066	175932	174666	178900	176500	160	52800	200	138210	100	1	73198329	127731	11.87	0.55	12	0.08	14705.00	315927.00	206000	20230127	-15.29	134700	20231006	29.55	206000	-15.29	20230127	134700	29.55	20231006	206000	-15.29	20230127	134700	29.55	20231006	0.24	N	034730	200	160 억		16905613	N	N	0	N	00	N
45	20231221	130416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175200	-2000	5	-1.13	8455009100	48031	43.10	176000	177600	175100	230000	124100	177200	176032.26	23.10	-1389	9742	179466	178332	177066	175932	174666	178900	176500	160	52800	200	138210	100	1	73198329	128243	11.91	0.55	12	0.07	14705.00	315927.00	206000	20230127	-14.95	134700	20231006	30.07	206000	-14.95	20230127	134700	30.07	20231006	206000	-14.95	20230127	134700	30.07	20231006	0.24	N	034730	200	160 억		16905613	N	N	0	N	00	N
46	20231221	120416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175600	-1600	5	-0.90	6614551400	37531	33.68	176000	177600	175200	230000	124100	177200	176242.27	23.10	-1389	8182	179466	178332	177066	175932	174666	178900	176500	160	52800	200	138210	100	1	73198329	128536	11.94	0.56	12	0.05	14705.00	315927.00	206000	20230127	-14.76	134700	20231006	30.36	206000	-14.76	20230127	134700	30.36	20231006	206000	-14.76	20230127	134700	30.36	20231006	0.24	N	034730	200	160 억		16905613	N	N	0	N	00	N
47	20231221	110417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175600	-1600	5	-0.90	4997420500	28339	25.43	176000	177600	175400	230000	124100	177200	176344.19	23.10	-1389	5591	179466	178332	177066	175932	174666	178900	176500	160	52800	200	138210	100	1	73198329	128536	11.94	0.56	12	0.04	14705.00	315927.00	206000	20230127	-14.76	134700	20231006	30.36	206000	-14.76	20230127	134700	30.36	20231006	206000	-14.76	20230127	134700	30.36	20231006	0.24	N	034730	200	160 억		16905613	N	N	0	N	00	N
48	20231221	100413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176400	-800	5	-0.45	2618356000	14814	13.29	176000	177600	175800	230000	124100	177200	176748.66	23.10	-1389	3089	179466	178332	177066	175932	174666	178900	176500	160	52800	200	138210	100	1	73198329	129122	12.00	0.56	12	0.02	14705.00	315927.00	206000	20230127	-14.37	134700	20231006	30.96	206000	-14.37	20230127	134700	30.96	20231006	206000	-14.37	20230127	134700	30.96	20231006	0.24	N	034730	200	160 억		16905613	N	N	0	N	00	N
49	20231221	090415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176300	-900	5	-0.51	345367900	1961	1.76	176000	176400	175800	230000	124100	177200	176116.60	23.10	-1389	278	179466	178332	177066	175932	174666	178900	176500	160	52800	200	138210	100	1	73198329	129049	11.99	0.56	12	0.00	14705.00	315927.00	206000	20230127	-14.42	134700	20231006	30.88	206000	-14.42	20230127	134700	30.88	20231006	206000	-14.42	20230127	134700	30.88	20231006	0.24	N	034730	200	160 억		16905613	N	N	0	N	00	N
50	20231220	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177200	1500	2	0.85	19774146400	111300	123.98	176000	178200	175800	228000	123000	175700	177665.38	22.93	99	30847	178033	176866	175533	174366	173033	177450	174950	160	52300	200	137040	100	1	73198329	129707	12.05	0.56	12	0.15	14705.00	315927.00	206000	20230127	-13.98	134700	20231006	31.55	206000	-13.98	20230127	134700	31.55	20231006	206000	-13.98	20230127	134700	31.55	20231006	0.24	N	034730	200	160 억		16781265	N	N	86	N	00	N
51	20231220	150438	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177300	1600	2	0.91	17778998400	100052	111.45	176000	178200	175800	228000	123000	175700	177697.58	22.93	99	29897	178033	176866	175533	174366	173033	177450	174950	160	52300	200	137040	100	1	73198329	129781	12.06	0.56	12	0.14	14705.00	315927.00	206000	20230127	-13.93	134700	20231006	31.63	206000	-13.93	20230127	134700	31.63	20231006	206000	-13.93	20230127	134700	31.63	20231006	0.24	N	034730	200	160 억		16781265	N	N	86	N	00	N
52	20231220	140442	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	2300	2	1.31	14146232100	79604	88.68	176000	178200	175800	228000	123000	175700	177707.55	22.93	99	26976	178033	176866	175533	174366	173033	177450	174950	160	52300	200	137040	100	1	73198329	130293	12.10	0.56	12	0.11	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.24	N	034730	200	160 억		16781265	N	N	86	N	00	N
53	20231220	130440	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	178000	2300	2	1.31	11397531100	64149	71.46	176000	178200	175800	228000	123000	175700	177672.78	22.93	99	23114	178033	176866	175533	174366	173033	177450	174950	160	52300	200	137040	100	1	73198329	130293	12.10	0.56	12	0.09	14705.00	315927.00	206000	20230127	-13.59	134700	20231006	32.15	206000	-13.59	20230127	134700	32.15	20231006	206000	-13.59	20230127	134700	32.15	20231006	0.24	N	034730	200	160 억		16781265	N	N	86	N	00	N
54	20231220	120414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177900	2200	2	1.25	8624160900	48559	54.09	176000	178200	175800	228000	123000	175700	177601.70	22.93	99	17055	178033	176866	175533	174366	173033	177450	174950	160	52300	200	137040	100	1	73198329	130220	12.10	0.56	12	0.07	14705.00	315927.00	206000	20230127	-13.64	134700	20231006	32.07	206000	-13.64	20230127	134700	32.07	20231006	206000	-13.64	20230127	134700	32.07	20231006	0.24	N	034730	200	160 억		16781265	N	N	86	N	00	N
55	20231220	110416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177300	1600	2	0.91	6676017800	37594	41.88	176000	178200	175800	228000	123000	175700	177582.00	22.93	99	13090	178033	176866	175533	174366	173033	177450	174950	160	52300	200	137040	100	1	73198329	129781	12.06	0.56	12	0.05	14705.00	315927.00	206000	20230127	-13.93	134700	20231006	31.63	206000	-13.93	20230127	134700	31.63	20231006	206000	-13.93	20230127	134700	31.63	20231006	0.24	N	034730	200	160 억		16781265	N	N	86	N	00	N
56	20231220	100415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177900	2200	2	1.25	4331793000	24410	27.19	176000	178200	175800	228000	123000	175700	177459.77	22.93	99	9266	178033	176866	175533	174366	173033	177450	174950	160	52300	200	137040	100	1	73198329	130220	12.10	0.56	12	0.03	14705.00	315927.00	206000	20230127	-13.64	134700	20231006	32.07	206000	-13.64	20230127	134700	32.07	20231006	206000	-13.64	20230127	134700	32.07	20231006	0.24	N	034730	200	160 억		16781265	N	N	86	N	00	N
57	20231220	090415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176500	800	2	0.46	390165500	2212	2.46	176000	177000	175800	228000	123000	175700	176385.85	22.93	99	1068	178033	176866	175533	174366	173033	177450	174950	160	52300	200	137040	100	1	73198329	129195	12.00	0.56	12	0.00	14705.00	315927.00	206000	20230127	-14.32	134700	20231006	31.03	206000	-14.32	20230127	134700	31.03	20231006	206000	-14.32	20230127	134700	31.03	20231006	0.24	N	034730	200	160 억		16781265	N	N	86	N	00	N
58	20231219	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175700	1200	2	0.69	15791388800	89704	90.93	174200	176700	174200	226500	122200	174500	176038.95	22.88	-12862	29032	178500	176500	175500	173500	172500	176000	173000	160	52000	200	136110	100	1	73198329	128609	11.95	0.56	12	0.12	14705.00	315927.00	206000	20221215	-14.71	134700	20231006	30.44	206000	-14.71	20230127	134700	30.44	20231006	206000	-14.71	20230127	134700	30.44	20231006	0.24	N	034730	200	160 억		16751324	N	N	86	N	00	N
59	20231219	150416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176000	1500	2	0.86	14034700500	79711	80.80	174200	176700	174200	226500	122200	174500	176069.81	22.88	-12862	27600	178500	176500	175500	173500	172500	176000	173000	160	52000	200	136110	100	1	73198329	128829	11.97	0.56	12	0.11	14705.00	315927.00	206000	20221215	-14.56	134700	20231006	30.66	206000	-14.56	20230127	134700	30.66	20231006	206000	-14.56	20230127	134700	30.66	20231006	0.24	N	034730	200	160 억		16751324	N	N	129	N	00	N
60	20231219	140415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176100	1600	2	0.92	10411523800	59148	59.95	174200	176700	174200	226500	122200	174500	176024.95	22.88	-12862	23550	178500	176500	175500	173500	172500	176000	173000	160	52000	200	136110	100	1	73198329	128902	11.98	0.56	12	0.08	14705.00	315927.00	206000	20221215	-14.51	134700	20231006	30.73	206000	-14.51	20230127	134700	30.73	20231006	206000	-14.51	20230127	134700	30.73	20231006	0.24	N	034730	200	160 억		16751324	N	N	129	N	00	N
61	20231219	130416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176100	1600	2	0.92	8888123700	50493	51.18	174200	176700	174200	226500	122200	174500	176026.85	22.88	-12862	20729	178500	176500	175500	173500	172500	176000	173000	160	52000	200	136110	100	1	73198329	128902	11.98	0.56	12	0.07	14705.00	315927.00	206000	20221215	-14.51	134700	20231006	30.73	206000	-14.51	20230127	134700	30.73	20231006	206000	-14.51	20230127	134700	30.73	20231006	0.24	N	034730	200	160 억		16751324	N	N	129	N	00	N
62	20231219	120416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176300	1800	2	1.03	7440518200	42273	42.85	174200	176700	174200	226500	122200	174500	176011.12	22.88	-12862	17392	178500	176500	175500	173500	172500	176000	173000	160	52000	200	136110	100	1	73198329	129049	11.99	0.56	12	0.06	14705.00	315927.00	206000	20221215	-14.42	134700	20231006	30.88	206000	-14.42	20230127	134700	30.88	20231006	206000	-14.42	20230127	134700	30.88	20231006	0.24	N	034730	200	160 억		16751324	N	N	129	N	00	N
63	20231219	110416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176500	2000	2	1.15	6015986600	34196	34.66	174200	176700	174200	226500	122200	174500	175926.62	22.88	-12862	13160	178500	176500	175500	173500	172500	176000	173000	160	52000	200	136110	100	1	73198329	129195	12.00	0.56	12	0.05	14705.00	315927.00	206000	20221215	-14.32	134700	20231006	31.03	206000	-14.32	20230127	134700	31.03	20231006	206000	-14.32	20230127	134700	31.03	20231006	0.24	N	034730	200	160 억		16751324	N	N	129	N	00	N
64	20231219	100414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175800	1300	2	0.74	3794957800	21578	21.87	174200	176700	174200	226500	122200	174500	175871.62	22.88	-12862	9190	178500	176500	175500	173500	172500	176000	173000	160	52000	200	136110	100	1	73198329	128683	11.96	0.56	12	0.03	14705.00	315927.00	206000	20221215	-14.66	134700	20231006	30.51	206000	-14.66	20230127	134700	30.51	20231006	206000	-14.66	20230127	134700	30.51	20231006	0.24	N	034730	200	160 억		16751324	N	N	129	N	00	N
65	20231219	090414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176000	1500	2	0.86	523276700	2986	3.03	174200	176400	174200	226500	122200	174500	175243.37	22.88	-12862	1234	178500	176500	175500	173500	172500	176000	173000	160	52000	200	136110	100	1	73198329	128829	11.97	0.56	12	0.00	14705.00	315927.00	206000	20221215	-14.56	134700	20231006	30.66	206000	-14.56	20230127	134700	30.66	20231006	206000	-14.56	20230127	134700	30.66	20231006	0.24	N	034730	200	160 억		16751324	N	N	129	N	00	N
66	20231218	160415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174500	-3100	5	-1.75	17324512600	98569	47.06	177500	177500	174500	230500	124400	177600	175761.58	22.91	-8643	-3222	180200	178900	176500	175200	172800	179550	175850	160	52900	200	138520	100	1	73198329	127731	11.87	0.55	12	0.13	14705.00	315927.00	206500	20221214	-15.50	134700	20231006	29.55	206000	-15.29	20230127	134700	29.55	20231006	206000	-15.29	20230127	134700	29.55	20231006	0.25	N	034730	200	160 억		16766226	N	N	129	N	00	N
67	20231218	150413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175400	-2200	5	-1.24	14756271800	83869	40.04	177500	177500	174700	230500	124400	177600	175944.19	22.91	-8643	-6249	180200	178900	176500	175200	172800	179550	175850	160	52900	200	138520	100	1	73198329	128390	11.93	0.56	12	0.11	14705.00	315927.00	206500	20221214	-15.06	134700	20231006	30.22	206000	-14.85	20230127	134700	30.22	20231006	206000	-14.85	20230127	134700	30.22	20231006	0.25	N	034730	200	160 억		16766226	N	N	12819	N	00	N
68	20231218	140413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176100	-1500	5	-0.84	9756297000	55374	26.44	177500	177500	175200	230500	124400	177600	176189.00	22.91	-8643	2391	180200	178900	176500	175200	172800	179550	175850	160	52900	200	138520	100	1	73198329	128902	11.98	0.56	12	0.08	14705.00	315927.00	206500	20221214	-14.72	134700	20231006	30.73	206000	-14.51	20230127	134700	30.73	20231006	206000	-14.51	20230127	134700	30.73	20231006	0.25	N	034730	200	160 억		16766226	N	N	12819	N	00	N
69	20231218	130413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176100	-1500	5	-0.84	8115113000	46063	21.99	177500	177500	175200	230500	124400	177600	176174.06	22.91	-8643	645	180200	178900	176500	175200	172800	179550	175850	160	52900	200	138520	100	1	73198329	128902	11.98	0.56	12	0.06	14705.00	315927.00	206500	20221214	-14.72	134700	20231006	30.73	206000	-14.51	20230127	134700	30.73	20231006	206000	-14.51	20230127	134700	30.73	20231006	0.25	N	034730	200	160 억		16766226	N	N	12819	N	00	N
70	20231218	120410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176200	-1400	5	-0.79	6933044800	39345	18.78	177500	177500	175200	230500	124400	177600	176211.41	22.91	-8643	252	180200	178900	176500	175200	172800	179550	175850	160	52900	200	138520	100	1	73198329	128975	11.98	0.56	12	0.05	14705.00	315927.00	206500	20221214	-14.67	134700	20231006	30.81	206000	-14.47	20230127	134700	30.81	20231006	206000	-14.47	20230127	134700	30.81	20231006	0.25	N	034730	200	160 억		16766226	N	N	12819	N	00	N
71	20231218	110412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176000	-1600	5	-0.90	5571683500	31618	15.09	177500	177500	175200	230500	124400	177600	176218.50	22.91	-8643	154	180200	178900	176500	175200	172800	179550	175850	160	52900	200	138520	100	1	73198329	128829	11.97	0.56	12	0.04	14705.00	315927.00	206500	20221214	-14.77	134700	20231006	30.66	206000	-14.56	20230127	134700	30.66	20231006	206000	-14.56	20230127	134700	30.66	20231006	0.25	N	034730	200	160 억		16766226	N	N	12819	N	00	N
72	20231218	100411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	175700	-1900	5	-1.07	3870250100	21934	10.47	177500	177500	175600	230500	124400	177600	176449.55	22.91	-8643	-228	180200	178900	176500	175200	172800	179550	175850	160	52900	200	138520	100	1	73198329	128609	11.95	0.56	12	0.03	14705.00	315927.00	206500	20221214	-14.92	134700	20231006	30.44	206000	-14.71	20230127	134700	30.44	20231006	206000	-14.71	20230127	134700	30.44	20231006	0.25	N	034730	200	160 억		16766226	N	N	12819	N	00	N
73	20231218	090409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176200	-1400	5	-0.79	411982200	2330	1.11	177500	177500	176000	230500	124400	177600	176814.71	22.91	-8643	-549	180200	178900	176500	175200	172800	179550	175850	160	52900	200	138520	100	1	73198329	128975	11.98	0.56	12	0.00	14705.00	315927.00	206500	20221214	-14.67	134700	20231006	30.81	206000	-14.47	20230127	134700	30.81	20231006	206000	-14.47	20230127	134700	30.81	20231006	0.25	N	034730	200	160 억		16766226	N	N	12819	N	00	N
74	20231215	160409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177600	3600	2	2.07	36900576700	208267	98.05	174600	177800	174100	226000	121800	174000	177179.13	22.81	-11255	76003	175733	174866	174033	173166	172333	175300	173600	160	52000	200	135720	100	1	73198329	130000	12.08	0.56	12	0.28	14705.00	315927.00	206500	20221214	-14.00	134700	20231006	31.85	206000	-13.79	20230127	134700	31.85	20231006	206000	-13.79	20221215	134700	31.85	20231006	0.26	N	034730	200	160 억		16695409	N	N	12819	N	00	N
75	20231215	150413	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177500	3500	2	2.01	26240916200	148239	69.79	174600	177800	174100	226000	121800	174000	177017.65	22.81	-11255	66311	175733	174866	174033	173166	172333	175300	173600	160	52000	200	135720	100	1	73198329	129927	12.07	0.56	12	0.20	14705.00	315927.00	206500	20221214	-14.04	134700	20231006	31.77	206000	-13.83	20230127	134700	31.77	20231006	206000	-13.83	20221215	134700	31.77	20231006	0.26	N	034730	200	160 억		16695409	N	N	677	N	00	N
76	20231215	140412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176400	2400	2	1.38	22535981100	127317	59.94	174600	177800	174100	226000	121800	174000	177006.87	22.81	-11255	58364	175733	174866	174033	173166	172333	175300	173600	160	52000	200	135720	100	1	73198329	129122	12.00	0.56	12	0.17	14705.00	315927.00	206500	20221214	-14.58	134700	20231006	30.96	206000	-14.37	20230127	134700	30.96	20231006	206000	-14.37	20221215	134700	30.96	20231006	0.26	N	034730	200	160 억		16695409	N	N	677	N	00	N
77	20231215	130410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	176700	2700	2	1.55	19314854100	109090	51.36	174600	177800	174100	226000	121800	174000	177054.33	22.81	-11255	52217	175733	174866	174033	173166	172333	175300	173600	160	52000	200	135720	100	1	73198329	129341	12.02	0.56	12	0.15	14705.00	315927.00	206500	20221214	-14.43	134700	20231006	31.18	206000	-14.22	20230127	134700	31.18	20231006	206000	-14.22	20221215	134700	31.18	20231006	0.26	N	034730	200	160 억		16695409	N	N	677	N	00	N
78	20231215	120410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177200	3200	2	1.84	16942560000	95677	45.04	174600	177800	174100	226000	121800	174000	177080.84	22.81	-11255	46844	175733	174866	174033	173166	172333	175300	173600	160	52000	200	135720	100	1	73198329	129707	12.05	0.56	12	0.13	14705.00	315927.00	206500	20221214	-14.19	134700	20231006	31.55	206000	-13.98	20230127	134700	31.55	20231006	206000	-13.98	20221215	134700	31.55	20231006	0.26	N	034730	200	160 억		16695409	N	N	677	N	00	N
79	20231215	110409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177500	3500	2	2.01	14182995300	80112	37.71	174600	177800	174100	226000	121800	174000	177039.62	22.81	-11255	38257	175733	174866	174033	173166	172333	175300	173600	160	52000	200	135720	100	1	73198329	129927	12.07	0.56	12	0.11	14705.00	315927.00	206500	20221214	-14.04	134700	20231006	31.77	206000	-13.83	20230127	134700	31.77	20231006	206000	-13.83	20221215	134700	31.77	20231006	0.26	N	034730	200	160 억		16695409	N	N	677	N	00	N
80	20231215	100412	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	177500	3500	2	2.01	10678634400	60374	28.42	174600	177800	174100	226000	121800	174000	176874.77	22.81	-11255	28563	175733	174866	174033	173166	172333	175300	173600	160	52000	200	135720	100	1	73198329	129927	12.07	0.56	12	0.08	14705.00	315927.00	206500	20221214	-14.04	134700	20231006	31.77	206000	-13.83	20230127	134700	31.77	20231006	206000	-13.83	20221215	134700	31.77	20231006	0.26	N	034730	200	160 억		16695409	N	N	677	N	00	N
81	20231215	090410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174900	900	2	0.52	248633000	1424	0.67	174600	174900	174100	226000	121800	174000	174602.25	22.81	-11255	502	175733	174866	174033	173166	172333	175300	173600	160	52000	200	135720	100	1	73198329	128024	11.89	0.55	12	0.00	14705.00	315927.00	206500	20221214	-15.30	134700	20231006	29.84	206000	-15.10	20230127	134700	29.84	20231006	206000	-15.10	20221215	134700	29.84	20231006	0.26	N	034730	200	160 억		16695409	N	N	677	N	00	N
82	20231214	160409	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174000	2000	2	1.16	36875615700	211890	194.84	173600	174900	173200	223500	120400	172000	174031.89	22.77	-5179	49102	174066	173032	172066	171032	170066	173550	171550	160	51500	200	134160	100	1	73198329	127365	11.83	0.55	12	0.29	14705.00	315927.00	206500	20221214	-15.74	134700	20231006	29.18	206000	-15.53	20230127	134700	29.18	20231006	206500	-15.74	20221214	134700	29.18	20231006	0.26	N	034730	200	160 억		16669888	N	N	677	N	00	N
83	20231214	150423	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174700	2700	2	1.57	24161822500	138858	127.68	173600	174900	173200	223500	120400	172000	174003.82	22.77	-5179	36419	174066	173032	172066	171032	170066	173550	171550	160	51500	200	134160	100	1	73198329	127877	11.88	0.55	12	0.19	14705.00	315927.00	206500	20221214	-15.40	134700	20231006	29.70	206000	-15.19	20230127	134700	29.70	20231006	206500	-15.40	20221214	134700	29.70	20231006	0.26	N	034730	200	160 억		16669888	N	N	472	N	00	N
84	20231214	140419	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173900	1900	2	1.10	16739100000	96296	88.55	173600	174400	173200	223500	120400	172000	173829.65	22.77	-5179	22784	174066	173032	172066	171032	170066	173550	171550	160	51500	200	134160	100	1	73198329	127292	11.83	0.55	12	0.13	14705.00	315927.00	206500	20221214	-15.79	134700	20231006	29.10	206000	-15.58	20230127	134700	29.10	20231006	206500	-15.79	20221214	134700	29.10	20231006	0.26	N	034730	200	160 억		16669888	N	N	472	N	00	N
85	20231214	130417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173400	1400	2	0.81	13444639200	77323	71.10	173600	174400	173300	223500	120400	172000	173876.33	22.77	-5179	18251	174066	173032	172066	171032	170066	173550	171550	160	51500	200	134160	100	1	73198329	126926	11.79	0.55	12	0.11	14705.00	315927.00	206500	20221214	-16.03	134700	20231006	28.73	206000	-15.83	20230127	134700	28.73	20231006	206500	-16.03	20221214	134700	28.73	20231006	0.26	N	034730	200	160 억		16669888	N	N	472	N	00	N
86	20231214	120426	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173700	1700	2	0.99	12067568800	69386	63.80	173600	174400	173300	223500	120400	172000	173919.36	22.77	-5179	18831	174066	173032	172066	171032	170066	173550	171550	160	51500	200	134160	100	1	73198329	127145	11.81	0.55	12	0.09	14705.00	315927.00	206500	20221214	-15.88	134700	20231006	28.95	206000	-15.68	20230127	134700	28.95	20231006	206500	-15.88	20221214	134700	28.95	20231006	0.26	N	034730	200	160 억		16669888	N	N	472	N	00	N
87	20231214	110410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173700	1700	2	0.99	9888636400	56838	52.26	173600	174400	173300	223500	120400	172000	173979.32	22.77	-5179	19916	174066	173032	172066	171032	170066	173550	171550	160	51500	200	134160	100	1	73198329	127145	11.81	0.55	12	0.08	14705.00	315927.00	206500	20221214	-15.88	134700	20231006	28.95	206000	-15.68	20230127	134700	28.95	20231006	206500	-15.88	20221214	134700	28.95	20231006	0.26	N	034730	200	160 억		16669888	N	N	472	N	00	N
88	20231214	100406	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	174100	2100	2	1.22	7516372500	43202	39.73	173600	174300	173300	223500	120400	172000	173982.05	22.77	-5179	18048	174066	173032	172066	171032	170066	173550	171550	160	51500	200	134160	100	1	73198329	127438	11.84	0.55	12	0.06	14705.00	315927.00	206500	20221214	-15.69	134700	20231006	29.25	206000	-15.49	20230127	134700	29.25	20231006	206500	-15.69	20221214	134700	29.25	20231006	0.26	N	034730	200	160 억		16669888	N	N	472	N	00	N
89	20231214	090355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	173700	1700	2	0.99	937841400	5401	4.97	173600	173900	173300	223500	120400	172000	173642.18	22.77	-5179	2164	174066	173032	172066	171032	170066	173550	171550	160	51500	200	134160	100	1	73198329	127145	11.81	0.55	12	0.01	14705.00	315927.00	206500	20221214	-15.88	134700	20231006	28.95	206000	-15.68	20230127	134700	28.95	20231006	206500	-15.88	20221214	134700	28.95	20231006	0.26	N	034730	200	160 억		16669888	N	N	472	N	00	N
90	20231213	160407	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	172000	500	2	0.29	18735478800	108663	93.04	171100	173100	171100	222500	120100	171500	172418.24	22.78	-6284	-1086	173633	172566	171233	170166	168833	171900	169500	160	51000	200	133770	100	1	73198329	125901	11.70	0.54	12	0.15	14705.00	315927.00	206500	20221214	-16.71	134700	20231006	27.69	206000	-16.50	20230127	134700	27.69	20231006	206500	-16.71	20221214	134700	27.69	20231006	0.26	N	034730	200	160 억		16673801	N	N	472	N	00	N
91	20231213	150417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	172100	600	2	0.35	16722978100	96963	83.02	171100	173100	171100	222500	120100	171500	172467.63	22.78	-6284	-2957	173633	172566	171233	170166	168833	171900	169500	160	51000	200	133770	100	1	73198329	125974	11.70	0.54	12	0.13	14705.00	315927.00	206500	20221214	-16.66	134700	20231006	27.77	206000	-16.46	20230127	134700	27.77	20231006	206500	-16.66	20221214	134700	27.77	20231006	0.26	N	034730	200	160 억		16673801	N	N	1	N	00	N
92	20231213	140417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	172500	1000	2	0.58	12654125200	73328	62.79	171100	173100	171100	222500	120100	171500	172568.82	22.78	-6284	7379	173633	172566	171233	170166	168833	171900	169500	160	51000	200	133770	100	1	73198329	126267	11.73	0.55	12	0.10	14705.00	315927.00	206500	20221214	-16.46	134700	20231006	28.06	206000	-16.26	20230127	134700	28.06	20231006	206500	-16.46	20221214	134700	28.06	20231006	0.26	N	034730	200	160 억		16673801	N	N	1	N	00	N
93	20231213	130414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	172700	1200	2	0.70	10616461300	61508	52.67	171100	173100	171100	222500	120100	171500	172602.95	22.78	-6284	8616	173633	172566	171233	170166	168833	171900	169500	160	51000	200	133770	100	1	73198329	126414	11.74	0.55	12	0.08	14705.00	315927.00	206500	20221214	-16.37	134700	20231006	28.21	206000	-16.17	20230127	134700	28.21	20231006	206500	-16.37	20221214	134700	28.21	20231006	0.26	N	034730	200	160 억		16673801	N	N	1	N	00	N
94	20231213	120415	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	172500	1000	2	0.58	8930103000	51746	44.31	171100	173100	171100	222500	120100	171500	172575.74	22.78	-6284	9112	173633	172566	171233	170166	168833	171900	169500	160	51000	200	133770	100	1	73198329	126267	11.73	0.55	12	0.07	14705.00	315927.00	206500	20221214	-16.46	134700	20231006	28.06	206000	-16.26	20230127	134700	28.06	20231006	206500	-16.46	20221214	134700	28.06	20231006	0.26	N	034730	200	160 억		16673801	N	N	1	N	00	N
95	20231213	110416	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	172600	1100	2	0.64	5091717600	29535	25.29	171100	172800	171100	222500	120100	171500	172396.09	22.78	-6284	1979	173633	172566	171233	170166	168833	171900	169500	160	51000	200	133770	100	1	73198329	126340	11.74	0.55	12	0.04	14705.00	315927.00	206500	20221214	-16.42	134700	20231006	28.14	206000	-16.21	20230127	134700	28.14	20231006	206500	-16.42	20221214	134700	28.14	20231006	0.26	N	034730	200	160 억		16673801	N	N	1	N	00	N
96	20231213	100420	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	172500	1000	2	0.58	2799945100	16247	13.91	171100	172800	171100	222500	120100	171500	172336.18	22.78	-6284	2152	173633	172566	171233	170166	168833	171900	169500	160	51000	200	133770	100	1	73198329	126267	11.73	0.55	12	0.02	14705.00	315927.00	206500	20221214	-16.46	134700	20231006	28.06	206000	-16.26	20230127	134700	28.06	20231006	206500	-16.46	20221214	134700	28.06	20231006	0.26	N	034730	200	160 억		16673801	N	N	1	N	00	N
97	20231213	090410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	171600	100	2	0.06	160700100	937	0.80	171100	172000	171100	222500	120100	171500	171504.91	22.78	-6284	359	173633	172566	171233	170166	168833	171900	169500	160	51000	200	133770	100	1	73198329	125608	11.67	0.54	12	0.00	14705.00	315927.00	206500	20221214	-16.90	134700	20231006	27.39	206000	-16.70	20230127	134700	27.39	20231006	206500	-16.90	20221214	134700	27.39	20231006	0.26	N	034730	200	160 억		16673801	N	N	1	N	00	N
98	20231212	160358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	171500	700	2	0.41	20017945100	116734	154.11	171600	172300	169900	222000	119600	170800	171483.41	22.77	-1059	30407	173266	172032	170766	169532	168266	171400	168900	160	51200	200	133220	100	1	73198329	125535	11.66	0.54	12	0.16	14705.00	315927.00	206500	20221214	-16.95	134700	20231006	27.32	206000	-16.75	20230127	134700	27.32	20231006	206500	-16.95	20221214	134700	27.32	20231006	0.27	N	034730	200	160 억		16666676	N	N	1	N	00	N
99	20231212	150403	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	171900	1100	2	0.64	18353401300	107039	141.31	171600	172300	169900	222000	119600	170800	171464.62	22.77	-1059	29161	173266	172032	170766	169532	168266	171400	168900	160	51200	200	133220	100	1	73198329	125828	11.69	0.54	12	0.15	14705.00	315927.00	206500	20221214	-16.76	134700	20231006	27.62	206000	-16.55	20230127	134700	27.62	20231006	206500	-16.76	20221214	134700	27.62	20231006	0.27	N	034730	200	160 억		16666676	N	N	0	N	00	N
100	20231212	140348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	171700	900	2	0.53	13445086800	78505	103.64	171600	171900	169900	222000	119600	170800	171264.09	22.77	-1059	23612	173266	172032	170766	169532	168266	171400	168900	160	51200	200	133220	100	1	73198329	125682	11.68	0.54	12	0.11	14705.00	315927.00	206500	20221214	-16.85	134700	20231006	27.47	206000	-16.65	20230127	134700	27.47	20231006	206500	-16.85	20221214	134700	27.47	20231006	0.27	N	034730	200	160 억		16666676	N	N	0	N	00	N
101	20231212	130345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	171100	300	2	0.18	9874693500	57686	76.16	171600	171800	169900	222000	119600	170800	171180.08	22.77	-1059	15414	173266	172032	170766	169532	168266	171400	168900	160	51200	200	133220	100	1	73198329	125242	11.64	0.54	12	0.08	14705.00	315927.00	206500	20221214	-17.14	134700	20231006	27.02	206000	-16.94	20230127	134700	27.02	20231006	206500	-17.14	20221214	134700	27.02	20231006	0.27	N	034730	200	160 억		16666676	N	N	0	N	00	N
102	20231212	120344	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170800	0	3	0.00	8362930500	48853	64.49	171600	171800	169900	222000	119600	170800	171185.62	22.77	-1059	12408	173266	172032	170766	169532	168266	171400	168900	160	51200	200	133220	100	1	73198329	125023	11.62	0.54	12	0.07	14705.00	315927.00	206500	20221214	-17.29	134700	20231006	26.80	206000	-17.09	20230127	134700	26.80	20231006	206500	-17.29	20221214	134700	26.80	20231006	0.27	N	034730	200	160 억		16666676	N	N	0	N	00	N
103	20231212	110347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170900	100	2	0.06	7017835300	40981	54.10	171600	171800	169900	222000	119600	170800	171246.08	22.77	-1059	12366	173266	172032	170766	169532	168266	171400	168900	160	51200	200	133220	100	1	73198329	125096	11.62	0.54	12	0.06	14705.00	315927.00	206500	20221214	-17.24	134700	20231006	26.87	206000	-17.04	20230127	134700	26.87	20231006	206500	-17.24	20221214	134700	26.87	20231006	0.27	N	034730	200	160 억		16666676	N	N	0	N	00	N
104	20231212	100402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	171400	600	2	0.35	4158590800	24263	32.03	171600	171800	169900	222000	119600	170800	171396.42	22.77	-1059	10059	173266	172032	170766	169532	168266	171400	168900	160	51200	200	133220	100	1	73198329	125462	11.66	0.54	12	0.03	14705.00	315927.00	206500	20221214	-17.00	134700	20231006	27.25	206000	-16.80	20230127	134700	27.25	20231006	206500	-17.00	20221214	134700	27.25	20231006	0.27	N	034730	200	160 억		16666676	N	N	0	N	00	N
105	20231212	090359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170100	-700	5	-0.41	270452400	1582	2.09	171600	171700	169900	222000	119600	170800	170956.10	22.77	-1059	504	173266	172032	170766	169532	168266	171400	168900	160	51200	200	133220	100	1	73198329	124510	11.57	0.54	12	0.00	14705.00	315927.00	206500	20221214	-17.63	134700	20231006	26.28	206000	-17.43	20230127	134700	26.28	20231006	206500	-17.63	20221214	134700	26.28	20231006	0.27	N	034730	200	160 억		16666676	N	N	0	N	00	N
106	20231211	160402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170800	0	3	0.00	12904038000	75689	72.98	171500	172000	169500	222000	119600	170800	170487.61	22.77	-4449	7545	172600	171700	170100	169200	167600	172150	169650	160	51200	200	133220	100	1	73198329	125023	11.62	0.54	12	0.10	14705.00	315927.00	210000	20221207	-18.67	134700	20231006	26.80	206000	-17.09	20230127	134700	26.80	20231006	206500	-17.29	20221214	134700	26.80	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
107	20231211	150400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170600	-200	5	-0.12	11024790000	64689	62.37	171500	172000	169500	222000	119600	170800	170427.58	22.77	-4449	2691	172600	171700	170100	169200	167600	172150	169650	160	51200	200	133220	100	1	73198329	124876	11.60	0.54	12	0.09	14705.00	315927.00	210000	20221207	-18.76	134700	20231006	26.65	206000	-17.18	20230127	134700	26.65	20231006	206500	-17.38	20221214	134700	26.65	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
108	20231211	140400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170200	-600	5	-0.35	8788593800	51553	49.71	171500	172000	169500	222000	119600	170800	170476.86	22.77	-4449	3190	172600	171700	170100	169200	167600	172150	169650	160	51200	200	133220	100	1	73198329	124584	11.57	0.54	12	0.07	14705.00	315927.00	210000	20221207	-18.95	134700	20231006	26.35	206000	-17.38	20230127	134700	26.35	20231006	206500	-17.58	20221214	134700	26.35	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
109	20231211	130402	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169700	-1100	5	-0.64	6721825100	39403	37.99	171500	172000	169500	222000	119600	170800	170591.71	22.77	-4449	5065	172600	171700	170100	169200	167600	172150	169650	160	51200	200	133220	100	1	73198329	124218	11.54	0.54	12	0.05	14705.00	315927.00	210000	20221207	-19.19	134700	20231006	25.98	206000	-17.62	20230127	134700	25.98	20231006	206500	-17.82	20221214	134700	25.98	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
110	20231211	120401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169500	-1300	5	-0.76	5985177800	35061	33.80	171500	172000	169500	222000	119600	170800	170707.56	22.77	-4449	4541	172600	171700	170100	169200	167600	172150	169650	160	51200	200	133220	100	1	73198329	124071	11.53	0.54	12	0.05	14705.00	315927.00	210000	20221207	-19.29	134700	20231006	25.84	206000	-17.72	20230127	134700	25.84	20231006	206500	-17.92	20221214	134700	25.84	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
111	20231211	110359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170100	-700	5	-0.41	4873714800	28517	27.50	171500	172000	169900	222000	119600	170800	170905.59	22.77	-4449	4240	172600	171700	170100	169200	167600	172150	169650	160	51200	200	133220	100	1	73198329	124510	11.57	0.54	12	0.04	14705.00	315927.00	210000	20221207	-19.00	134700	20231006	26.28	206000	-17.43	20230127	134700	26.28	20231006	206500	-17.63	20221214	134700	26.28	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
112	20231211	100359	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170400	-400	5	-0.23	3329810000	19446	18.75	171500	172000	170300	222000	119600	170800	171233.67	22.77	-4449	3803	172600	171700	170100	169200	167600	172150	169650	160	51200	200	133220	100	1	73198329	124730	11.59	0.54	12	0.03	14705.00	315927.00	210000	20221207	-18.86	134700	20231006	26.50	206000	-17.28	20230127	134700	26.50	20231006	206500	-17.48	20221214	134700	26.50	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
113	20231211	090358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	171600	800	2	0.47	537849700	3139	3.03	171500	171600	170600	222000	119600	170800	171344.28	22.77	-4449	456	172600	171700	170100	169200	167600	172150	169650	160	51200	200	133220	100	1	73198329	125608	11.67	0.54	12	0.00	14705.00	315927.00	210000	20221207	-18.29	134700	20231006	27.39	206000	-16.70	20230127	134700	27.39	20231006	206500	-16.90	20221214	134700	27.39	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
114	20231208	160356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170800	1100	2	0.65	17559735400	103145	101.18	170200	171000	168500	220500	118800	169700	170241.58	22.77	0	17367	172100	170900	168600	167400	165100	171500	168000	160	50800	200	132360	100	1	73198329	125023	11.62	0.54	12	0.14	14705.00	315927.00	212500	20221206	-19.62	134700	20231006	26.80	206000	-17.09	20230127	134700	26.80	20231006	206500	-17.29	20221214	134700	26.80	20231006	0.28	N	034730	200	160 억		16669562	N	N	78	N	00	N
115	20231208	150358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170900	1200	2	0.71	15662648600	92044	90.29	170200	171000	168500	220500	118800	169700	170164.80	22.77	0	16053	172100	170900	168600	167400	165100	171500	168000	160	50800	200	132360	100	1	73198329	125096	11.62	0.54	12	0.13	14705.00	315927.00	212500	20221206	-19.58	134700	20231006	26.87	206000	-17.04	20230127	134700	26.87	20231006	206500	-17.24	20221214	134700	26.87	20231006	0.28	N	034730	200	160 억		16669562	N	N	0	N	00	N
116	20231208	140356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170800	1100	2	0.65	11688837700	68777	67.47	170200	171000	168500	220500	118800	169700	169952.71	22.77	0	15627	172100	170900	168600	167400	165100	171500	168000	160	50800	200	132360	100	1	73198329	125023	11.62	0.54	12	0.09	14705.00	315927.00	212500	20221206	-19.62	134700	20231006	26.80	206000	-17.09	20230127	134700	26.80	20231006	206500	-17.29	20221214	134700	26.80	20231006	0.28	N	034730	200	160 억		16669562	N	N	0	N	00	N
117	20231208	130356	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	170000	300	2	0.18	7391153700	43576	42.75	170200	170400	168500	220500	118800	169700	169615.24	22.77	0	6214	172100	170900	168600	167400	165100	171500	168000	160	50800	200	132360	100	1	73198329	124437	11.56	0.54	12	0.06	14705.00	315927.00	212500	20221206	-20.00	134700	20231006	26.21	206000	-17.48	20230127	134700	26.21	20231006	206500	-17.68	20221214	134700	26.21	20231006	0.28	N	034730	200	160 억		16669562	N	N	0	N	00	N
118	20231208	120352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169900	200	2	0.12	6245266600	36830	36.13	170200	170400	168500	220500	118800	169700	169570.10	22.77	0	4370	172100	170900	168600	167400	165100	171500	168000	160	50800	200	132360	100	1	73198329	124364	11.55	0.54	12	0.05	14705.00	315927.00	212500	20221206	-20.05	134700	20231006	26.13	206000	-17.52	20230127	134700	26.13	20231006	206500	-17.72	20221214	134700	26.13	20231006	0.28	N	034730	200	160 억		16669562	N	N	0	N	00	N
119	20231208	110352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169600	-100	5	-0.06	3812403000	22526	22.10	170200	170300	168500	220500	118800	169700	169244.56	22.77	0	-682	172100	170900	168600	167400	165100	171500	168000	160	50800	200	132360	100	1	73198329	124144	11.53	0.54	12	0.03	14705.00	315927.00	212500	20221206	-20.19	134700	20231006	25.91	206000	-17.67	20230127	134700	25.91	20231006	206500	-17.87	20221214	134700	25.91	20231006	0.28	N	034730	200	160 억		16669562	N	N	0	N	00	N
120	20231208	100358	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169000	-700	5	-0.41	2374424500	14039	13.77	170200	170300	168500	220500	118800	169700	169130.60	22.77	0	-637	172100	170900	168600	167400	165100	171500	168000	160	50800	200	132360	100	1	73198329	123705	11.49	0.53	12	0.02	14705.00	315927.00	212500	20221206	-20.47	134700	20231006	25.46	206000	-17.96	20230127	134700	25.46	20231006	206500	-18.16	20221214	134700	25.46	20231006	0.28	N	034730	200	160 억		16669562	N	N	0	N	00	N
121	20231208	090354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169300	-400	5	-0.24	298740100	1761	1.73	170200	170300	168900	220500	118800	169700	169642.31	22.77	0	-540	172100	170900	168600	167400	165100	171500	168000	160	50800	200	132360	100	1	73198329	123925	11.51	0.54	12	0.00	14705.00	315927.00	212500	20221206	-20.33	134700	20231006	25.69	206000	-17.82	20230127	134700	25.69	20231006	206500	-18.01	20221214	134700	25.69	20231006	0.28	N	034730	200	160 억		16669562	N	N	0	N	00	N
122	20231207	160352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169700	800	2	0.47	17204064500	101892	85.77	167300	169800	166300	219500	118300	168900	168844.96	22.76	0	7778	171500	170200	169200	167900	166900	170850	168550	160	50600	200	131740	100	1	73198329	124218	11.54	0.54	12	0.14	14705.00	315927.00	214000	20221205	-20.70	134700	20231006	25.98	206000	-17.62	20230127	134700	25.98	20231006	210000	-19.19	20221207	134700	25.98	20231006	0.28	N	034730	200	160 억		16663116	N	N	40	N	00	N
123	20231207	150354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169300	400	2	0.24	14416947200	85435	71.92	167300	169800	166300	219500	118300	168900	168747.55	22.76	0	4995	171500	170200	169200	167900	166900	170850	168550	160	50600	200	131740	100	1	73198329	123925	11.51	0.54	12	0.12	14705.00	315927.00	214000	20221205	-20.89	134700	20231006	25.69	206000	-17.82	20230127	134700	25.69	20231006	210000	-19.38	20221207	134700	25.69	20231006	0.28	N	034730	200	160 억		16663116	N	N	40	N	00	N
124	20231207	140353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169600	700	2	0.41	11190761300	66410	55.90	167300	169800	166300	219500	118300	168900	168510.18	22.76	0	6744	171500	170200	169200	167900	166900	170850	168550	160	50600	200	131740	100	1	73198329	124144	11.53	0.54	12	0.09	14705.00	315927.00	214000	20221205	-20.75	134700	20231006	25.91	206000	-17.67	20230127	134700	25.91	20231006	210000	-19.24	20221207	134700	25.91	20231006	0.28	N	034730	200	160 억		16663116	N	N	40	N	00	N
125	20231207	130353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169400	500	2	0.30	9377030600	55716	46.90	167300	169500	166300	219500	118300	168900	168300.50	22.76	0	4794	171500	170200	169200	167900	166900	170850	168550	160	50600	200	131740	100	1	73198329	123998	11.52	0.54	12	0.08	14705.00	315927.00	214000	20221205	-20.84	134700	20231006	25.76	206000	-17.77	20230127	134700	25.76	20231006	210000	-19.33	20221207	134700	25.76	20231006	0.28	N	034730	200	160 억		16663116	N	N	40	N	00	N
126	20231207	120354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169400	500	2	0.30	8470832300	50362	42.40	167300	169500	166300	219500	118300	168900	168198.89	22.76	0	3871	171500	170200	169200	167900	166900	170850	168550	160	50600	200	131740	100	1	73198329	123998	11.52	0.54	12	0.07	14705.00	315927.00	214000	20221205	-20.84	134700	20231006	25.76	206000	-17.77	20230127	134700	25.76	20231006	210000	-19.33	20221207	134700	25.76	20231006	0.28	N	034730	200	160 억		16663116	N	N	40	N	00	N
127	20231207	110350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169000	100	2	0.06	7318001500	43553	36.66	167300	169100	166300	219500	118300	168900	168025.20	22.76	0	2821	171500	170200	169200	167900	166900	170850	168550	160	50600	200	131740	100	1	73198329	123705	11.49	0.53	12	0.06	14705.00	315927.00	214000	20221205	-21.03	134700	20231006	25.46	206000	-17.96	20230127	134700	25.46	20231006	210000	-19.52	20221207	134700	25.46	20231006	0.28	N	034730	200	160 억		16663116	N	N	40	N	00	N
128	20231207	100351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168500	-400	5	-0.24	5191924300	30916	26.03	167300	168700	166300	219500	118300	168900	167936.48	22.76	0	1614	171500	170200	169200	167900	166900	170850	168550	160	50600	200	131740	100	1	73198329	123339	11.46	0.53	12	0.04	14705.00	315927.00	214000	20221205	-21.26	134700	20231006	25.09	206000	-18.20	20230127	134700	25.09	20231006	210000	-19.76	20221207	134700	25.09	20231006	0.28	N	034730	200	160 억		16663116	N	N	40	N	00	N
129	20231207	090354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168700	-200	5	-0.12	572169300	3418	2.88	167300	168700	166300	219500	118300	168900	167398.86	22.76	0	-329	171500	170200	169200	167900	166900	170850	168550	160	50600	200	131740	100	1	73198329	123486	11.47	0.53	12	0.00	14705.00	315927.00	214000	20221205	-21.17	134700	20231006	25.24	206000	-18.11	20230127	134700	25.24	20231006	210000	-19.67	20221207	134700	25.24	20231006	0.28	N	034730	200	160 억		16663116	N	N	40	N	00	N
130	20231206	160347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168900	400	2	0.24	20095442100	118692	90.18	168500	170500	168200	219000	118000	168500	169307.56	22.78	0	-7989	172100	170300	167700	165900	163300	171200	166800	160	50500	200	131430	100	1	73198329	123632	11.49	0.53	12	0.16	14705.00	315927.00	218000	20221202	-22.52	134700	20231006	25.39	206000	-18.01	20230127	134700	25.39	20231006	212500	-20.52	20221206	134700	25.39	20231006	0.28	N	034730	200	160 억		16675923	N	N	40	N	00	N
131	20231206	150355	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169200	700	2	0.42	18240824400	107716	81.84	168500	170500	168200	219000	118000	168500	169341.83	22.78	0	-5311	172100	170300	167700	165900	163300	171200	166800	160	50500	200	131430	100	1	73198329	123852	11.51	0.54	12	0.15	14705.00	315927.00	218000	20221202	-22.39	134700	20231006	25.61	206000	-17.86	20230127	134700	25.61	20231006	212500	-20.38	20221206	134700	25.61	20231006	0.28	N	034730	200	160 억		16675923	N	N	279	N	00	N
132	20231206	140353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168700	200	2	0.12	14900186200	87969	66.84	168500	170500	168200	219000	118000	168500	169379.97	22.78	0	3316	172100	170300	167700	165900	163300	171200	166800	160	50500	200	131430	100	1	73198329	123486	11.47	0.53	12	0.12	14705.00	315927.00	218000	20221202	-22.61	134700	20231006	25.24	206000	-18.11	20230127	134700	25.24	20231006	212500	-20.61	20221206	134700	25.24	20231006	0.28	N	034730	200	160 억		16675923	N	N	279	N	00	N
133	20231206	130350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169500	1000	2	0.59	12691460400	74902	56.91	168500	170500	168200	219000	118000	168500	169440.87	22.78	0	6432	172100	170300	167700	165900	163300	171200	166800	160	50500	200	131430	100	1	73198329	124071	11.53	0.54	12	0.10	14705.00	315927.00	218000	20221202	-22.25	134700	20231006	25.84	206000	-17.72	20230127	134700	25.84	20231006	212500	-20.24	20221206	134700	25.84	20231006	0.28	N	034730	200	160 억		16675923	N	N	279	N	00	N
134	20231206	120349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169600	1100	2	0.65	11113876500	65602	49.84	168500	170500	168200	219000	118000	168500	169413.68	22.78	0	7427	172100	170300	167700	165900	163300	171200	166800	160	50500	200	131430	100	1	73198329	124144	11.53	0.54	12	0.09	14705.00	315927.00	218000	20221202	-22.20	134700	20231006	25.91	206000	-17.67	20230127	134700	25.91	20231006	212500	-20.19	20221206	134700	25.91	20231006	0.28	N	034730	200	160 억		16675923	N	N	279	N	00	N
135	20231206	110354	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169900	1400	2	0.83	9119911900	53848	40.91	168500	170500	168200	219000	118000	168500	169363.99	22.78	0	7158	172100	170300	167700	165900	163300	171200	166800	160	50500	200	131430	100	1	73198329	124364	11.55	0.54	12	0.07	14705.00	315927.00	218000	20221202	-22.06	134700	20231006	26.13	206000	-17.52	20230127	134700	26.13	20231006	212500	-20.05	20221206	134700	26.13	20231006	0.28	N	034730	200	160 억		16675923	N	N	279	N	00	N
136	20231206	100351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169300	800	2	0.47	5666792100	33462	25.42	168500	170500	168200	219000	118000	168500	169350.07	22.78	0	6942	172100	170300	167700	165900	163300	171200	166800	160	50500	200	131430	100	1	73198329	123925	11.51	0.54	12	0.05	14705.00	315927.00	218000	20221202	-22.34	134700	20231006	25.69	206000	-17.82	20230127	134700	25.69	20231006	212500	-20.33	20221206	134700	25.69	20231006	0.28	N	034730	200	160 억		16675923	N	N	279	N	00	N
137	20231206	090351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168300	-200	5	-0.12	259994800	1543	1.17	168500	169200	168200	219000	118000	168500	168499.55	22.78	0	35	172100	170300	167700	165900	163300	171200	166800	160	50500	200	131430	100	1	73198329	123193	11.45	0.53	12	0.00	14705.00	315927.00	218000	20221202	-22.80	134700	20231006	24.94	206000	-18.30	20230127	134700	24.94	20231006	212500	-20.80	20221206	134700	24.94	20231006	0.28	N	034730	200	160 억		16675923	N	N	279	N	00	N
138	20231205	160352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168500	1200	2	0.72	22152307900	131510	106.91	165900	169500	165100	217000	117200	167300	168445.71	22.78	0	22648	170766	169032	166766	165032	162766	169900	165900	160	49700	200	130490	100	1	73198329	123339	11.46	0.53	12	0.18	14705.00	315927.00	222000	20221201	-24.10	134700	20231006	25.09	206000	-18.20	20230127	134700	25.09	20231006	214000	-21.26	20221205	134700	25.09	20231006	0.29	N	034730	200	160 억		16677915	N	N	279	N	00	N
139	20231205	150351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168700	1400	2	0.84	19671541800	116783	94.94	165900	169500	165100	217000	117200	167300	168445.25	22.78	0	18217	170766	169032	166766	165032	162766	169900	165900	160	49700	200	130490	100	1	73198329	123486	11.47	0.53	12	0.16	14705.00	315927.00	222000	20221201	-24.01	134700	20231006	25.24	206000	-18.11	20230127	134700	25.24	20231006	214000	-21.17	20221205	134700	25.24	20231006	0.29	N	034730	200	160 억		16677915	N	N	194	N	00	N
140	20231205	140352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	169100	1800	2	1.08	14610647600	86858	70.61	165900	169200	165100	217000	117200	167300	168213.03	22.78	0	15784	170766	169032	166766	165032	162766	169900	165900	160	49700	200	130490	100	1	73198329	123778	11.50	0.54	12	0.12	14705.00	315927.00	222000	20221201	-23.83	134700	20231006	25.54	206000	-17.91	20230127	134700	25.54	20231006	214000	-20.98	20221205	134700	25.54	20231006	0.29	N	034730	200	160 억		16677915	N	N	194	N	00	N
141	20231205	130352	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168900	1600	2	0.96	10825418800	64467	52.41	165900	169000	165100	217000	117200	167300	167921.86	22.78	0	8648	170766	169032	166766	165032	162766	169900	165900	160	49700	200	130490	100	1	73198329	123632	11.49	0.53	12	0.09	14705.00	315927.00	222000	20221201	-23.92	134700	20231006	25.39	206000	-18.01	20230127	134700	25.39	20231006	214000	-21.07	20221205	134700	25.39	20231006	0.29	N	034730	200	160 억		16677915	N	N	194	N	00	N
142	20231205	120349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168300	1000	2	0.60	8573035900	51103	41.55	165900	168800	165100	217000	117200	167300	167759.93	22.78	0	7258	170766	169032	166766	165032	162766	169900	165900	160	49700	200	130490	100	1	73198329	123193	11.45	0.53	12	0.07	14705.00	315927.00	222000	20221201	-24.19	134700	20231006	24.94	206000	-18.30	20230127	134700	24.94	20231006	214000	-21.36	20221205	134700	24.94	20231006	0.29	N	034730	200	160 억		16677915	N	N	194	N	00	N
143	20231205	110349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168300	1000	2	0.60	7226114000	43103	35.04	165900	168800	165100	217000	117200	167300	167647.59	22.78	0	7627	170766	169032	166766	165032	162766	169900	165900	160	49700	200	130490	100	1	73198329	123193	11.45	0.53	12	0.06	14705.00	315927.00	222000	20221201	-24.19	134700	20231006	24.94	206000	-18.30	20230127	134700	24.94	20231006	214000	-21.36	20221205	134700	24.94	20231006	0.29	N	034730	200	160 억		16677915	N	N	194	N	00	N
144	20231205	100350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168000	700	2	0.42	3683536500	22062	17.94	165900	168500	165100	217000	117200	167300	166962.95	22.78	0	2294	170766	169032	166766	165032	162766	169900	165900	160	49700	200	130490	100	1	73198329	122973	11.42	0.53	12	0.03	14705.00	315927.00	222000	20221201	-24.32	134700	20231006	24.72	206000	-18.45	20230127	134700	24.72	20231006	214000	-21.50	20221205	134700	24.72	20231006	0.29	N	034730	200	160 억		16677915	N	N	194	N	00	N
145	20231205	090348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	165700	-1600	5	-0.96	471334800	2846	2.31	165900	165900	165100	217000	117200	167300	165613.07	22.78	0	267	170766	169032	166766	165032	162766	169900	165900	160	49700	200	130490	100	1	73198329	121290	11.27	0.52	12	0.00	14705.00	315927.00	222000	20221201	-25.36	134700	20231006	23.01	206000	-19.56	20230127	134700	23.01	20231006	214000	-22.57	20221205	134700	23.01	20231006	0.29	N	034730	200	160 억		16677915	N	N	194	N	00	N
146	20231204	160349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	167300	2100	2	1.27	20554287700	122794	99.49	166600	168500	164500	214500	115700	165200	167388.66	22.77	0	17040	168466	166832	165166	163532	161866	167650	164350	160	49300	200	128850	100	1	73198329	122461	11.38	0.53	12	0.17	14705.00	315927.00	222000	20221201	-24.64	134700	20231006	24.20	206000	-18.79	20230127	134700	24.20	20231006	214000	-21.82	20221205	134700	24.20	20231006	0.29	N	034730	200	160 억		16667525	N	N	194	N	00	N
147	20231204	150351	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168000	2800	2	1.69	17709741100	105827	85.74	166600	168500	164500	214500	115700	165200	167346.15	22.77	0	15118	168466	166832	165166	163532	161866	167650	164350	160	49300	200	128850	100	1	73198329	122973	11.42	0.53	12	0.14	14705.00	315927.00	222000	20221201	-24.32	134700	20231006	24.72	206000	-18.45	20230127	134700	24.72	20231006	214000	-21.50	20221205	134700	24.72	20231006	0.29	N	034730	200	160 억		16667525	N	N	155	N	00	N
148	20231204	140348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	167800	2600	2	1.57	13603010000	81348	65.91	166600	168500	164500	214500	115700	165200	167219.97	22.77	0	21011	168466	166832	165166	163532	161866	167650	164350	160	49300	200	128850	100	1	73198329	122827	11.41	0.53	12	0.11	14705.00	315927.00	222000	20221201	-24.41	134700	20231006	24.57	206000	-18.54	20230127	134700	24.57	20231006	214000	-21.59	20221205	134700	24.57	20231006	0.29	N	034730	200	160 억		16667525	N	N	155	N	00	N
149	20231204	130347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	167000	1800	2	1.09	11775903600	70431	57.07	166600	168500	164500	214500	115700	165200	167197.73	22.77	0	21880	168466	166832	165166	163532	161866	167650	164350	160	49300	200	128850	100	1	73198329	122241	11.36	0.53	12	0.10	14705.00	315927.00	222000	20221201	-24.77	134700	20231006	23.98	206000	-18.93	20230127	134700	23.98	20231006	214000	-21.96	20221205	134700	23.98	20231006	0.29	N	034730	200	160 억		16667525	N	N	155	N	00	N
150	20231204	120347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	167400	2200	2	1.33	10624750500	63539	51.48	166600	168500	164500	214500	115700	165200	167216.21	22.77	0	21943	168466	166832	165166	163532	161866	167650	164350	160	49300	200	128850	100	1	73198329	122534	11.38	0.53	12	0.09	14705.00	315927.00	222000	20221201	-24.59	134700	20231006	24.28	206000	-18.74	20230127	134700	24.28	20231006	214000	-21.78	20221205	134700	24.28	20231006	0.29	N	034730	200	160 억		16667525	N	N	155	N	00	N
151	20231204	110348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	168000	2800	2	1.69	9091526300	54407	44.08	166600	168500	164500	214500	115700	165200	167102.14	22.77	0	20522	168466	166832	165166	163532	161866	167650	164350	160	49300	200	128850	100	1	73198329	122973	11.42	0.53	12	0.07	14705.00	315927.00	222000	20221201	-24.32	134700	20231006	24.72	206000	-18.45	20230127	134700	24.72	20231006	214000	-21.50	20221205	134700	24.72	20231006	0.29	N	034730	200	160 억		16667525	N	N	155	N	00	N
152	20231204	100348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	166500	1300	2	0.79	3708428100	22297	18.07	166600	167100	164500	214500	115700	165200	166319.60	22.77	0	6015	168466	166832	165166	163532	161866	167650	164350	160	49300	200	128850	100	1	73198329	121875	11.32	0.53	12	0.03	14705.00	315927.00	222000	20221201	-25.00	134700	20231006	23.61	206000	-19.17	20230127	134700	23.61	20231006	214000	-22.20	20221205	134700	23.61	20231006	0.29	N	034730	200	160 억		16667525	N	N	155	N	00	N
153	20231204	090348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	166900	1700	2	1.03	586012700	3526	2.86	166600	166900	164500	214500	115700	165200	166197.59	22.77	0	1658	168466	166832	165166	163532	161866	167650	164350	160	49300	200	128850	100	1	73198329	122168	11.35	0.53	12	0.00	14705.00	315927.00	222000	20221201	-24.82	134700	20231006	23.90	206000	-18.98	20230127	134700	23.90	20231006	214000	-22.01	20221205	134700	23.90	20231006	0.29	N	034730	200	160 억		16667525	N	N	155	N	00	N
154	20231201	160348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	165200	1600	2	0.98	20356897700	123103	48.70	163500	166800	163500	212500	114600	163600	165364.99	22.76	0	31924	168000	165800	164100	161900	160200	164950	161050	160	48900	200	127600	100	1	73198329	120924	11.23	0.52	12	0.17	14705.00	315927.00	222000	20221201	-25.59	134700	20231006	22.64	206000	-19.81	20230127	134700	22.64	20231006	222000	-25.59	20221201	134700	22.64	20231006	0.28	N	034730	200	160 억		16662122	N	N	155	N	00	N
155	20231201	150347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	165900	2300	2	1.41	18838595900	113921	45.06	163500	166800	163500	212500	114600	163600	165365.44	22.76	0	28631	168000	165800	164100	161900	160200	164950	161050	160	48900	200	127600	100	1	73198329	121436	11.28	0.53	12	0.16	14705.00	315927.00	222000	20221201	-25.27	134700	20231006	23.16	206000	-19.47	20230127	134700	23.16	20231006	222000	-25.27	20221201	134700	23.16	20231006	0.28	N	034730	200	160 억		16662122	N	N	148	N	00	N
156	20231201	140347	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	166100	2500	2	1.53	16036794200	97043	38.39	163500	166800	163500	212500	114600	163600	165254.52	22.76	0	24996	168000	165800	164100	161900	160200	164950	161050	160	48900	200	127600	100	1	73198329	121582	11.30	0.53	12	0.13	14705.00	315927.00	222000	20221201	-25.18	134700	20231006	23.31	206000	-19.37	20230127	134700	23.31	20231006	222000	-25.18	20221201	134700	23.31	20231006	0.28	N	034730	200	160 억		16662122	N	N	148	N	00	N
157	20231201	130346	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	164700	1100	2	0.67	11922282100	72217	28.57	163500	166800	163500	212500	114600	163600	165089.69	22.76	0	13594	168000	165800	164100	161900	160200	164950	161050	160	48900	200	127600	100	1	73198329	120558	11.20	0.52	12	0.10	14705.00	315927.00	222000	20221201	-25.81	134700	20231006	22.27	206000	-20.05	20230127	134700	22.27	20231006	222000	-25.81	20221201	134700	22.27	20231006	0.28	N	034730	200	160 억		16662122	N	N	148	N	00	N
158	20231201	120349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	164100	500	2	0.31	10187868700	61686	24.40	163500	166800	163500	212500	114600	163600	165156.90	22.76	0	12152	168000	165800	164100	161900	160200	164950	161050	160	48900	200	127600	100	1	73198329	120118	11.16	0.52	12	0.08	14705.00	315927.00	222000	20221201	-26.08	134700	20231006	21.83	206000	-20.34	20230127	134700	21.83	20231006	222000	-26.08	20221201	134700	21.83	20231006	0.28	N	034730	200	160 억		16662122	N	N	148	N	00	N
159	20231201	110348	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	166600	3000	2	1.83	7082049100	42894	16.97	163500	166800	163500	212500	114600	163600	165105.82	22.76	0	10326	168000	165800	164100	161900	160200	164950	161050	160	48900	200	127600	100	1	73198329	121948	11.33	0.53	12	0.06	14705.00	315927.00	222000	20221201	-24.95	134700	20231006	23.68	206000	-19.13	20230127	134700	23.68	20231006	222000	-24.95	20221201	134700	23.68	20231006	0.28	N	034730	200	160 억		16662122	N	N	148	N	00	N
160	20231201	100349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	164400	800	2	0.49	3387201600	20563	8.13	163500	166200	163500	212500	114600	163600	164723.12	22.76	0	7385	168000	165800	164100	161900	160200	164950	161050	160	48900	200	127600	100	1	73198329	120338	11.18	0.52	12	0.03	14705.00	315927.00	222000	20221201	-25.95	134700	20231006	22.05	206000	-20.19	20230127	134700	22.05	20231006	222000	-25.95	20221201	134700	22.05	20231006	0.28	N	034730	200	160 억		16662122	N	N	148	N	00	N
161	20231201	090345	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	165400	1800	2	1.10	445505900	2710	1.07	163500	165400	163500	212500	114600	163600	164393.32	22.76	0	860	168000	165800	164100	161900	160200	164950	161050	160	48900	200	127600	100	1	73198329	121070	11.25	0.52	12	0.00	14705.00	315927.00	222000	20221201	-25.50	134700	20231006	22.79	206000	-19.71	20230127	134700	22.79	20231006	222000	-25.50	20221201	134700	22.79	20231006	0.28	N	034730	200	160 억		16662122	N	N	148	N	00	N