KissMeData/001800/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

72 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	160128	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	14600	-200	5	-1.35	2201894690	149961	79.00	14920	14920	14590	19240	10360	14800	14683.16	7.72	46382	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4834951	N	N	2958	N	N
3	20231229	150128	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	14600	-200	5	-1.35	2201894690	149961	79.00	14920	14920	14590	19240	10360	14800	14683.16	7.72	46382	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4834951	N	N	2958	N	N
4	20231229	140127	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	14600	-200	5	-1.35	2201894690	149961	79.00	14920	14920	14590	19240	10360	14800	14683.16	7.72	46382	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4834951	N	N	2958	N	N
5	20231229	130129	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	14600	-200	5	-1.35	2201894690	149961	79.00	14920	14920	14590	19240	10360	14800	14683.16	7.72	46382	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4834951	N	N	2958	N	N
6	20231229	120128	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	14600	-200	5	-1.35	2201894690	149961	79.00	14920	14920	14590	19240	10360	14800	14683.16	7.72	46382	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4834951	N	N	2958	N	N
7	20231229	110126	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	14600	-200	5	-1.35	2201894690	149961	79.00	14920	14920	14590	19240	10360	14800	14683.16	7.72	46382	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4834951	N	N	2958	N	N
8	20231229	100126	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	14600	-200	5	-1.35	2201894690	149961	79.00	14920	14920	14590	19240	10360	14800	14683.16	7.72	46382	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4834951	N	N	2958	N	N
9	20231229	090126	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	14600	-200	5	-1.35	2201894690	149961	79.00	14920	14920	14590	19240	10360	14800	14683.16	7.72	46382	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4834951	N	N	2958	N	N
10	20231228	160126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14600	-200	5	-1.35	2200491530	149865	78.95	14920	14920	14590	19240	10360	14800	14683.16	7.65	1873	26963	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9146	8.88	0.42	12	0.24	1644.00	34738.00	17440	20230407	-16.28	13550	20230726	7.75	17440	-16.28	20230407	13550	7.75	20230726	17440	-16.28	20230407	13550	7.75	20230726	0.14	N	001800	500	313 억	4790442	N	N	2958	N	N
11	20231228	150126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14700	-100	5	-0.68	1442021740	98023	51.64	14920	14920	14680	19240	10360	14800	14711.05	7.65	1873	16123	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9209	8.94	0.42	12	0.16	1644.00	34738.00	17440	20230407	-15.71	13550	20230726	8.49	17440	-15.71	20230407	13550	8.49	20230726	17440	-15.71	20230407	13550	8.49	20230726	0.14	N	001800	500	313 억	4790442	N	N	2171	N	N
12	20231228	140126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14700	-100	5	-0.68	1183518570	80436	42.38	14920	14920	14680	19240	10360	14800	14713.79	7.65	1873	10626	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9209	8.94	0.42	12	0.13	1644.00	34738.00	17440	20230407	-15.71	13550	20230726	8.49	17440	-15.71	20230407	13550	8.49	20230726	17440	-15.71	20230407	13550	8.49	20230726	0.14	N	001800	500	313 억	4790442	N	N	2171	N	N
13	20231228	130125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14720	-80	5	-0.54	1076846610	73178	38.55	14920	14920	14680	19240	10360	14800	14715.44	7.65	1873	8896	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9221	8.95	0.42	12	0.12	1644.00	34738.00	17440	20230407	-15.60	13550	20230726	8.63	17440	-15.60	20230407	13550	8.63	20230726	17440	-15.60	20230407	13550	8.63	20230726	0.14	N	001800	500	313 억	4790442	N	N	2171	N	N
14	20231228	120126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14700	-100	5	-0.68	857305330	58247	30.69	14920	14920	14680	19240	10360	14800	14718.45	7.65	1873	2735	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9209	8.94	0.42	12	0.09	1644.00	34738.00	17440	20230407	-15.71	13550	20230726	8.49	17440	-15.71	20230407	13550	8.49	20230726	17440	-15.71	20230407	13550	8.49	20230726	0.14	N	001800	500	313 억	4790442	N	N	2171	N	N
15	20231228	110125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14710	-90	5	-0.61	588458930	39949	21.05	14920	14920	14680	19240	10360	14800	14730.25	7.65	1873	165	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9215	8.95	0.42	12	0.06	1644.00	34738.00	17440	20230407	-15.65	13550	20230726	8.56	17440	-15.65	20230407	13550	8.56	20230726	17440	-15.65	20230407	13550	8.56	20230726	0.14	N	001800	500	313 억	4790442	N	N	2171	N	N
16	20231228	100126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14710	-90	5	-0.61	250686250	16976	8.94	14920	14920	14710	19240	10360	14800	14767.10	7.65	1873	-335	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9215	8.95	0.42	12	0.03	1644.00	34738.00	17440	20230407	-15.65	13550	20230726	8.56	17440	-15.65	20230407	13550	8.56	20230726	17440	-15.65	20230407	13550	8.56	20230726	0.14	N	001800	500	313 억	4790442	N	N	2171	N	N
17	20231228	090125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14850	50	2	0.34	4060550	273	0.14	14920	14920	14810	19240	10360	14800	14873.81	7.65	1873	-7	15346	15072	14916	14642	14486	14995	14565	313	4440	500	10950	10	1	62645422	9303	9.03	0.43	12	0.00	1644.00	34738.00	17440	20230407	-14.85	13550	20230726	9.59	17440	-14.85	20230407	13550	9.59	20230726	17440	-14.85	20230407	13550	9.59	20230726	0.14	N	001800	500	313 억	4790442	N	N	2171	N	N
18	20231227	160126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14800	-690	5	-4.45	2820841700	189815	216.49	14970	15190	14760	20100	10850	15490	14860.95	7.66	-301	-63099	15656	15572	15436	15352	15216	15615	15395	313	4610	500	11460	10	1	62645422	9272	9.00	0.43	12	0.30	1644.00	34738.00	17440	20230407	-15.14	13550	20230726	9.23	17440	-15.14	20230407	13550	9.23	20230726	17440	-15.14	20230407	13550	9.23	20230726	0.14	N	001800	500	313 억	4796738	N	N	2171	N	N
19	20231227	150127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14760	-730	5	-4.71	2434985900	163724	186.74	14970	15190	14760	20100	10850	15490	14872.43	7.66	-301	-59020	15656	15572	15436	15352	15216	15615	15395	313	4610	500	11460	10	1	62645422	9246	8.98	0.42	12	0.26	1644.00	34738.00	17440	20230407	-15.37	13550	20230726	8.93	17440	-15.37	20230407	13550	8.93	20230726	17440	-15.37	20230407	13550	8.93	20230726	0.14	N	001800	500	313 억	4796738	N	N	828	N	N
20	20231227	140126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14800	-690	5	-4.45	2088310290	140276	159.99	14970	15190	14770	20100	10850	15490	14887.07	7.66	-301	-44728	15656	15572	15436	15352	15216	15615	15395	313	4610	500	11460	10	1	62645422	9272	9.00	0.43	12	0.22	1644.00	34738.00	17440	20230407	-15.14	13550	20230726	9.23	17440	-15.14	20230407	13550	9.23	20230726	17440	-15.14	20230407	13550	9.23	20230726	0.14	N	001800	500	313 억	4796738	N	N	828	N	N
21	20231227	130125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14840	-650	5	-4.20	1544143090	103527	118.08	14970	15190	14820	20100	10850	15490	14915.25	7.66	-301	-31189	15656	15572	15436	15352	15216	15615	15395	313	4610	500	11460	10	1	62645422	9297	9.03	0.43	12	0.17	1644.00	34738.00	17440	20230407	-14.91	13550	20230726	9.52	17440	-14.91	20230407	13550	9.52	20230726	17440	-14.91	20230407	13550	9.52	20230726	0.14	N	001800	500	313 억	4796738	N	N	828	N	N
22	20231227	120125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14850	-640	5	-4.13	1343567980	90014	102.67	14970	15190	14820	20100	10850	15490	14926.09	7.66	-301	-24026	15656	15572	15436	15352	15216	15615	15395	313	4610	500	11460	10	1	62645422	9303	9.03	0.43	12	0.14	1644.00	34738.00	17440	20230407	-14.85	13550	20230726	9.59	17440	-14.85	20230407	13550	9.59	20230726	17440	-14.85	20230407	13550	9.59	20230726	0.14	N	001800	500	313 억	4796738	N	N	828	N	N
23	20231227	110126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14840	-650	5	-4.20	1221613130	81799	93.30	14970	15190	14820	20100	10850	15490	14934.19	7.66	-301	-18353	15656	15572	15436	15352	15216	15615	15395	313	4610	500	11460	10	1	62645422	9297	9.03	0.43	12	0.13	1644.00	34738.00	17440	20230407	-14.91	13550	20230726	9.52	17440	-14.91	20230407	13550	9.52	20230726	17440	-14.91	20230407	13550	9.52	20230726	0.14	N	001800	500	313 억	4796738	N	N	828	N	N
24	20231227	100126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14850	-640	5	-4.13	944567970	63144	72.02	14970	15190	14820	20100	10850	15490	14958.78	7.66	-301	-16023	15656	15572	15436	15352	15216	15615	15395	313	4610	500	11460	10	1	62645422	9303	9.03	0.43	12	0.10	1644.00	34738.00	17440	20230407	-14.85	13550	20230726	9.59	17440	-14.85	20230407	13550	9.59	20230726	17440	-14.85	20230407	13550	9.59	20230726	0.14	N	001800	500	313 억	4796738	N	N	828	N	N
25	20231227	090126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15090	-400	5	-2.58	129450690	8639	9.85	14970	15090	14960	20100	10850	15490	14983.28	7.66	-301	2488	15656	15572	15436	15352	15216	15615	15395	313	4610	500	11460	10	1	62645422	9453	9.18	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.47	13550	20230726	11.37	17440	-13.47	20230407	13550	11.37	20230726	17440	-13.47	20230407	13550	11.37	20230726	0.14	N	001800	500	313 억	4796738	N	N	828	N	N
26	20231226	160126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15490	160	2	1.04	1350144930	87599	297.03	15350	15520	15300	19920	10740	15330	15412.77	7.65	-22015	1224	15423	15376	15303	15256	15183	15400	15280	313	4590	500	11340	10	1	62645422	9704	9.42	0.45	12	0.14	1644.00	34738.00	17440	20230407	-11.18	13550	20230726	14.32	17440	-11.18	20230407	13550	14.32	20230726	17440	-11.18	20230407	13550	14.32	20230726	0.14	N	001800	500	313 억	4792623	N	N	828	N	N
27	20231226	150126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15470	140	2	0.91	1146827440	74476	252.53	15350	15500	15300	19920	10740	15330	15398.62	7.65	-22015	2406	15423	15376	15303	15256	15183	15400	15280	313	4590	500	11340	10	1	62645422	9691	9.41	0.45	12	0.12	1644.00	34738.00	17440	20230407	-11.30	13550	20230726	14.17	17440	-11.30	20230407	13550	14.17	20230726	17440	-11.30	20230407	13550	14.17	20230726	0.14	N	001800	500	313 억	4792623	N	N	14	N	N
28	20231226	140126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15500	170	2	1.11	992878760	64517	218.76	15350	15500	15300	19920	10740	15330	15389.41	7.65	-22015	2206	15423	15376	15303	15256	15183	15400	15280	313	4590	500	11340	10	1	62645422	9710	9.43	0.45	12	0.10	1644.00	34738.00	17440	20230407	-11.12	13550	20230726	14.39	17440	-11.12	20230407	13550	14.39	20230726	17440	-11.12	20230407	13550	14.39	20230726	0.14	N	001800	500	313 억	4792623	N	N	14	N	N
29	20231226	130126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15430	100	2	0.65	866487460	56346	191.06	15350	15470	15300	19920	10740	15330	15377.98	7.65	-22015	802	15423	15376	15303	15256	15183	15400	15280	313	4590	500	11340	10	1	62645422	9666	9.39	0.44	12	0.09	1644.00	34738.00	17440	20230407	-11.53	13550	20230726	13.87	17440	-11.53	20230407	13550	13.87	20230726	17440	-11.53	20230407	13550	13.87	20230726	0.14	N	001800	500	313 억	4792623	N	N	14	N	N
30	20231226	120126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15390	60	2	0.39	723215070	47051	159.54	15350	15470	15300	19920	10740	15330	15370.88	7.65	-22015	445	15423	15376	15303	15256	15183	15400	15280	313	4590	500	11340	10	1	62645422	9641	9.36	0.44	12	0.08	1644.00	34738.00	17440	20230407	-11.75	13550	20230726	13.58	17440	-11.75	20230407	13550	13.58	20230726	17440	-11.75	20230407	13550	13.58	20230726	0.14	N	001800	500	313 억	4792623	N	N	14	N	N
31	20231226	110126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15470	140	2	0.91	602621580	39230	133.02	15350	15470	15300	19920	10740	15330	15361.24	7.65	-22015	-528	15423	15376	15303	15256	15183	15400	15280	313	4590	500	11340	10	1	62645422	9691	9.41	0.45	12	0.06	1644.00	34738.00	17440	20230407	-11.30	13550	20230726	14.17	17440	-11.30	20230407	13550	14.17	20230726	17440	-11.30	20230407	13550	14.17	20230726	0.14	N	001800	500	313 억	4792623	N	N	14	N	N
32	20231226	100126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15380	50	2	0.33	447023260	29124	98.75	15350	15420	15300	19920	10740	15330	15348.97	7.65	-22015	-1409	15423	15376	15303	15256	15183	15400	15280	313	4590	500	11340	10	1	62645422	9635	9.36	0.44	12	0.05	1644.00	34738.00	17440	20230407	-11.81	13550	20230726	13.51	17440	-11.81	20230407	13550	13.51	20230726	17440	-11.81	20230407	13550	13.51	20230726	0.14	N	001800	500	313 억	4792623	N	N	14	N	N
33	20231226	090126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	10	2	0.07	47133250	3070	10.41	15350	15370	15330	19920	10740	15330	15352.85	7.65	-22015	856	15423	15376	15303	15256	15183	15400	15280	313	4590	500	11340	10	1	62645422	9610	9.33	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.14	N	001800	500	313 억	4792623	N	N	14	N	N
34	20231222	160125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	40	2	0.26	449844370	29385	42.35	15300	15350	15230	19870	10710	15290	15308.23	7.67	-5974	81	15430	15360	15230	15160	15030	15395	15195	313	4580	500	11310	10	1	62645422	9604	9.32	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.18	N	001800	500	313 억	4805552	N	N	14	N	N
35	20231222	150126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	50	2	0.33	391028210	25548	36.82	15300	15350	15230	19870	10710	15290	15305.63	7.67	-5974	59	15430	15360	15230	15160	15030	15395	15195	313	4580	500	11310	10	1	62645422	9610	9.33	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.18	N	001800	500	313 억	4805552	N	N	0	N	N
36	20231222	140125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	40	2	0.26	316785770	20707	29.84	15300	15340	15230	19870	10710	15290	15298.49	7.67	-5974	93	15430	15360	15230	15160	15030	15395	15195	313	4580	500	11310	10	1	62645422	9604	9.32	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.18	N	001800	500	313 억	4805552	N	N	0	N	N
37	20231222	130125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	30	2	0.20	264752270	17311	24.95	15300	15340	15230	19870	10710	15290	15293.87	7.67	-5974	-794	15430	15360	15230	15160	15030	15395	15195	313	4580	500	11310	10	1	62645422	9597	9.32	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.18	N	001800	500	313 억	4805552	N	N	0	N	N
38	20231222	120125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	10	2	0.07	219638190	14366	20.70	15300	15340	15230	19870	10710	15290	15288.75	7.67	-5974	-1699	15430	15360	15230	15160	15030	15395	15195	313	4580	500	11310	10	1	62645422	9585	9.31	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.18	N	001800	500	313 억	4805552	N	N	0	N	N
39	20231222	110125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	40	2	0.26	176315010	11538	16.63	15300	15330	15230	19870	10710	15290	15281.25	7.67	-5974	-1672	15430	15360	15230	15160	15030	15395	15195	313	4580	500	11310	10	1	62645422	9604	9.32	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.18	N	001800	500	313 억	4805552	N	N	0	N	N
40	20231222	100125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15270	-20	5	-0.13	101940410	6674	9.62	15300	15300	15230	19870	10710	15290	15274.26	7.67	-5974	-2967	15430	15360	15230	15160	15030	15395	15195	313	4580	500	11310	10	1	62645422	9566	9.29	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.44	13550	20230726	12.69	17440	-12.44	20230407	13550	12.69	20230726	17440	-12.44	20230407	13550	12.69	20230726	0.18	N	001800	500	313 억	4805552	N	N	0	N	N
41	20231222	090125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	-40	5	-0.26	18811780	1230	1.77	15300	15300	15250	19870	10710	15290	15294.13	7.67	-5974	-871	15430	15360	15230	15160	15030	15395	15195	313	4580	500	11310	10	1	62645422	9553	9.28	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.56	13550	20230726	12.55	17440	-12.56	20230407	13550	12.55	20230726	17440	-12.56	20230407	13550	12.55	20230726	0.18	N	001800	500	313 억	4805552	N	N	0	N	N
42	20231221	160125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	110	2	0.72	1056860580	69321	94.66	15100	15300	15100	19730	10630	15180	15245.87	7.58	-1720	6096	15286	15232	15136	15082	14986	15260	15110	313	4550	500	11230	10	1	62645422	9578	9.30	0.44	12	0.11	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.19	N	001800	500	313 억	4749617	N	N	1016	N	N
43	20231221	150126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	70	2	0.46	808386880	53028	72.41	15100	15300	15100	19730	10630	15180	15244.59	7.58	-1720	9794	15286	15232	15136	15082	14986	15260	15110	313	4550	500	11230	10	1	62645422	9553	9.28	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.56	13550	20230726	12.55	17440	-12.56	20230407	13550	12.55	20230726	17440	-12.56	20230407	13550	12.55	20230726	0.19	N	001800	500	313 억	4749617	N	N	1016	N	N
44	20231221	140125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15260	80	2	0.53	742106330	48686	66.48	15100	15300	15100	19730	10630	15180	15242.77	7.58	-1720	11054	15286	15232	15136	15082	14986	15260	15110	313	4550	500	11230	10	1	62645422	9560	9.28	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.19	N	001800	500	313 억	4749617	N	N	1016	N	N
45	20231221	130124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15270	90	2	0.59	602682860	39544	54.00	15100	15300	15100	19730	10630	15180	15240.89	7.58	-1720	10212	15286	15232	15136	15082	14986	15260	15110	313	4550	500	11230	10	1	62645422	9566	9.29	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.44	13550	20230726	12.69	17440	-12.44	20230407	13550	12.69	20230726	17440	-12.44	20230407	13550	12.69	20230726	0.19	N	001800	500	313 억	4749617	N	N	1016	N	N
46	20231221	120125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15280	100	2	0.66	529461170	34752	47.45	15100	15300	15100	19730	10630	15180	15235.50	7.58	-1720	10584	15286	15232	15136	15082	14986	15260	15110	313	4550	500	11230	10	1	62645422	9572	9.29	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.39	13550	20230726	12.77	17440	-12.39	20230407	13550	12.77	20230726	17440	-12.39	20230407	13550	12.77	20230726	0.19	N	001800	500	313 억	4749617	N	N	1016	N	N
47	20231221	110126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15260	80	2	0.53	420670640	27634	37.73	15100	15290	15100	19730	10630	15180	15223.01	7.58	-1720	9628	15286	15232	15136	15082	14986	15260	15110	313	4550	500	11230	10	1	62645422	9560	9.28	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.19	N	001800	500	313 억	4749617	N	N	1016	N	N
48	20231221	100124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	40	2	0.26	89740460	5916	8.08	15100	15250	15100	19730	10630	15180	15169.02	7.58	-1720	983	15286	15232	15136	15082	14986	15260	15110	313	4550	500	11230	10	1	62645422	9535	9.26	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.19	N	001800	500	313 억	4749617	N	N	1016	N	N
49	20231221	090125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15170	-10	5	-0.07	29464940	1951	2.66	15100	15170	15100	19730	10630	15180	15100.44	7.58	-1720	1293	15286	15232	15136	15082	14986	15260	15110	313	4550	500	11230	10	1	62645422	9503	9.23	0.44	12	0.00	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.19	N	001800	500	313 억	4749617	N	N	1016	N	N
50	20231220	160125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15180	180	2	1.20	1106229230	73007	92.57	15120	15190	15040	19500	10500	15000	15152.25	7.57	32	32288	15066	15032	15006	14972	14946	15030	14970	313	4500	500	11100	10	1	62645422	9510	9.23	0.44	12	0.12	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.18	N	001800	500	313 억	4742389	N	N	1016	N	N
51	20231220	150128	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15170	170	2	1.13	905405060	59774	75.79	15120	15190	15040	19500	10500	15000	15147.14	7.57	32	22967	15066	15032	15006	14972	14946	15030	14970	313	4500	500	11100	10	1	62645422	9503	9.23	0.44	12	0.10	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.18	N	001800	500	313 억	4742389	N	N	301	N	N
52	20231220	140129	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15170	170	2	1.13	710349400	46920	59.50	15120	15190	15040	19500	10500	15000	15139.59	7.57	32	19623	15066	15032	15006	14972	14946	15030	14970	313	4500	500	11100	10	1	62645422	9503	9.23	0.44	12	0.07	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.18	N	001800	500	313 억	4742389	N	N	301	N	N
53	20231220	130129	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15170	170	2	1.13	618101270	40837	51.78	15120	15190	15040	19500	10500	15000	15135.81	7.57	32	17452	15066	15032	15006	14972	14946	15030	14970	313	4500	500	11100	10	1	62645422	9503	9.23	0.44	12	0.07	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.18	N	001800	500	313 억	4742389	N	N	301	N	N
54	20231220	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15150	150	2	1.00	469635270	31043	39.36	15120	15160	15040	19500	10500	15000	15128.54	7.57	32	11048	15066	15032	15006	14972	14946	15030	14970	313	4500	500	11100	10	1	62645422	9491	9.22	0.44	12	0.05	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.18	N	001800	500	313 억	4742389	N	N	301	N	N
55	20231220	110125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15140	140	2	0.93	356014020	23540	29.85	15120	15160	15040	19500	10500	15000	15123.79	7.57	32	8636	15066	15032	15006	14972	14946	15030	14970	313	4500	500	11100	10	1	62645422	9485	9.21	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.19	13550	20230726	11.73	17440	-13.19	20230407	13550	11.73	20230726	17440	-13.19	20230407	13550	11.73	20230726	0.18	N	001800	500	313 억	4742389	N	N	301	N	N
56	20231220	100124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	110	2	0.73	202646240	13405	17.00	15120	15160	15040	19500	10500	15000	15117.21	7.57	32	6086	15066	15032	15006	14972	14946	15030	14970	313	4500	500	11100	10	1	62645422	9466	9.19	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.36	13550	20230726	11.51	17440	-13.36	20230407	13550	11.51	20230726	17440	-13.36	20230407	13550	11.51	20230726	0.18	N	001800	500	313 억	4742389	N	N	301	N	N
57	20231220	090125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15130	130	2	0.87	6380520	422	0.54	15120	15130	15110	19500	10500	15000	15119.72	7.57	32	196	15066	15032	15006	14972	14946	15030	14970	313	4500	500	11100	10	1	62645422	9478	9.20	0.44	12	0.00	1644.00	34738.00	17440	20230407	-13.25	13550	20230726	11.66	17440	-13.25	20230407	13550	11.66	20230726	17440	-13.25	20230407	13550	11.66	20230726	0.18	N	001800	500	313 억	4742389	N	N	301	N	N
58	20231219	160125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15000	-10	5	-0.07	1174184160	78290	126.77	15000	15040	14980	19510	10510	15010	14997.88	7.61	7513	-13149	15076	15042	15006	14972	14936	15060	14990	313	4500	500	11100	10	1	62645422	9397	9.12	0.43	12	0.12	1644.00	34738.00	17440	20230407	-13.99	13550	20230726	10.70	17440	-13.99	20230407	13550	10.70	20230726	17440	-13.99	20230407	13550	10.70	20230726	0.18	N	001800	500	313 억	4764688	N	N	301	N	N
59	20231219	150125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15000	-10	5	-0.07	1040929280	69408	112.39	15000	15040	14980	19510	10510	15010	14997.25	7.61	7513	-14247	15076	15042	15006	14972	14936	15060	14990	313	4500	500	11100	10	1	62645422	9397	9.12	0.43	12	0.11	1644.00	34738.00	17440	20230407	-13.99	13550	20230726	10.70	17440	-13.99	20230407	13550	10.70	20230726	17440	-13.99	20230407	13550	10.70	20230726	0.18	N	001800	500	313 억	4764688	N	N	79	N	N
60	20231219	140124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14980	-30	5	-0.20	811878490	54136	87.66	15000	15040	14980	19510	10510	15010	14997.02	7.61	7513	-17535	15076	15042	15006	14972	14936	15060	14990	313	4500	500	11100	10	1	62645422	9384	9.11	0.43	12	0.09	1644.00	34738.00	17440	20230407	-14.11	13550	20230726	10.55	17440	-14.11	20230407	13550	10.55	20230726	17440	-14.11	20230407	13550	10.55	20230726	0.18	N	001800	500	313 억	4764688	N	N	79	N	N
61	20231219	130125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14990	-20	5	-0.13	469049660	31270	50.63	15000	15040	14980	19510	10510	15010	14999.99	7.61	7513	-10880	15076	15042	15006	14972	14936	15060	14990	313	4500	500	11100	10	1	62645422	9391	9.12	0.43	12	0.05	1644.00	34738.00	17440	20230407	-14.05	13550	20230726	10.63	17440	-14.05	20230407	13550	10.63	20230726	17440	-14.05	20230407	13550	10.63	20230726	0.18	N	001800	500	313 억	4764688	N	N	79	N	N
62	20231219	120125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14990	-20	5	-0.13	317914720	21193	34.32	15000	15040	14980	19510	10510	15010	15000.93	7.61	7513	-7007	15076	15042	15006	14972	14936	15060	14990	313	4500	500	11100	10	1	62645422	9391	9.12	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.05	13550	20230726	10.63	17440	-14.05	20230407	13550	10.63	20230726	17440	-14.05	20230407	13550	10.63	20230726	0.18	N	001800	500	313 억	4764688	N	N	79	N	N
63	20231219	110125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15000	-10	5	-0.07	214389370	14290	23.14	15000	15040	14980	19510	10510	15010	15002.76	7.61	7513	-4307	15076	15042	15006	14972	14936	15060	14990	313	4500	500	11100	10	1	62645422	9397	9.12	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.99	13550	20230726	10.70	17440	-13.99	20230407	13550	10.70	20230726	17440	-13.99	20230407	13550	10.70	20230726	0.18	N	001800	500	313 억	4764688	N	N	79	N	N
64	20231219	100124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15010	0	3	0.00	128716230	8580	13.89	15000	15040	14980	19510	10510	15010	15001.89	7.61	7513	-2496	15076	15042	15006	14972	14936	15060	14990	313	4500	500	11100	10	1	62645422	9403	9.13	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.93	13550	20230726	10.77	17440	-13.93	20230407	13550	10.77	20230726	17440	-13.93	20230407	13550	10.77	20230726	0.18	N	001800	500	313 억	4764688	N	N	79	N	N
65	20231219	090125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15000	-10	5	-0.07	3615000	241	0.39	15000	15000	15000	19510	10510	15010	15000.00	7.61	7513	-33	15076	15042	15006	14972	14936	15060	14990	313	4500	500	11100	10	1	62645422	9397	9.12	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.99	13550	20230726	10.70	17440	-13.99	20230407	13550	10.70	20230726	17440	-13.99	20230407	13550	10.70	20230726	0.18	N	001800	500	313 억	4764688	N	N	79	N	N
66	20231218	160125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15010	0	3	0.00	925370630	61668	104.21	15000	15040	14970	19510	10510	15010	15005.69	7.60	0	-11113	15210	15110	15060	14960	14910	15085	14935	313	4500	500	11100	10	1	62645422	9403	9.13	0.43	12	0.10	1644.00	34738.00	17440	20230407	-13.93	13550	20230726	10.77	17440	-13.93	20230407	13550	10.77	20230726	17440	-13.93	20230407	13550	10.77	20230726	0.19	N	001800	500	313 억	4761670	N	N	79	N	N
67	20231218	150124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15020	10	2	0.07	779419250	51945	87.78	15000	15040	14970	19510	10510	15010	15004.70	7.60	0	-10237	15210	15110	15060	14960	14910	15085	14935	313	4500	500	11100	10	1	62645422	9409	9.14	0.43	12	0.08	1644.00	34738.00	17440	20230407	-13.88	13550	20230726	10.85	17440	-13.88	20230407	13550	10.85	20230726	17440	-13.88	20230407	13550	10.85	20230726	0.19	N	001800	500	313 억	4761670	N	N	262	N	N
68	20231218	140125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	20	2	0.13	526246110	35081	59.28	15000	15040	14970	19510	10510	15010	15000.89	7.60	0	-6868	15210	15110	15060	14960	14910	15085	14935	313	4500	500	11100	10	1	62645422	9416	9.14	0.43	12	0.06	1644.00	34738.00	17440	20230407	-13.82	13550	20230726	10.92	17440	-13.82	20230407	13550	10.92	20230726	17440	-13.82	20230407	13550	10.92	20230726	0.19	N	001800	500	313 억	4761670	N	N	262	N	N
69	20231218	130125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	20	2	0.13	481882980	32130	54.30	15000	15040	14970	19510	10510	15010	14997.91	7.60	0	-6360	15210	15110	15060	14960	14910	15085	14935	313	4500	500	11100	10	1	62645422	9416	9.14	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.82	13550	20230726	10.92	17440	-13.82	20230407	13550	10.92	20230726	17440	-13.82	20230407	13550	10.92	20230726	0.19	N	001800	500	313 억	4761670	N	N	262	N	N
70	20231218	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14990	-20	5	-0.13	422248270	28156	47.58	15000	15040	14970	19510	10510	15010	14996.74	7.60	0	-6705	15210	15110	15060	14960	14910	15085	14935	313	4500	500	11100	10	1	62645422	9391	9.12	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.05	13550	20230726	10.63	17440	-14.05	20230407	13550	10.63	20230726	17440	-14.05	20230407	13550	10.63	20230726	0.19	N	001800	500	313 억	4761670	N	N	262	N	N
71	20231218	110124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15010	0	3	0.00	343491060	22906	38.71	15000	15040	14970	19510	10510	15010	14995.68	7.60	0	-6850	15210	15110	15060	14960	14910	15085	14935	313	4500	500	11100	10	1	62645422	9403	9.13	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.93	13550	20230726	10.77	17440	-13.93	20230407	13550	10.77	20230726	17440	-13.93	20230407	13550	10.77	20230726	0.19	N	001800	500	313 억	4761670	N	N	262	N	N
72	20231218	100124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15000	-10	5	-0.07	243926010	16266	27.49	15000	15040	14970	19510	10510	15010	14996.07	7.60	0	-5901	15210	15110	15060	14960	14910	15085	14935	313	4500	500	11100	10	1	62645422	9397	9.12	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.99	13550	20230726	10.70	17440	-13.99	20230407	13550	10.70	20230726	17440	-13.99	20230407	13550	10.70	20230726	0.19	N	001800	500	313 억	4761670	N	N	262	N	N
73	20231218	090123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15000	-10	5	-0.07	28124660	1875	3.17	15000	15000	14990	19510	10510	15010	14999.82	7.60	0	-337	15210	15110	15060	14960	14910	15085	14935	313	4500	500	11100	10	1	62645422	9397	9.12	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.99	13550	20230726	10.70	17440	-13.99	20230407	13550	10.70	20230726	17440	-13.99	20230407	13550	10.70	20230726	0.19	N	001800	500	313 억	4761670	N	N	262	N	N
74	20231215	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15010	-20	5	-0.13	888142010	59004	47.06	15140	15160	15010	19530	10530	15030	15052.26	7.61	274	-15357	15456	15242	15136	14922	14816	15190	14870	313	4500	500	11120	10	1	62645422	9403	9.13	0.43	12	0.09	1644.00	34738.00	17440	20230407	-13.93	13550	20230726	10.77	17440	-13.93	20230407	13550	10.77	20230726	17440	-13.93	20230407	13550	10.77	20230726	0.19	N	001800	500	313 억	4768260	N	N	262	N	N
75	20231215	150125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	0	3	0.00	629828050	41802	33.34	15140	15160	15030	19530	10530	15030	15066.94	7.61	274	-6723	15456	15242	15136	14922	14816	15190	14870	313	4500	500	11120	10	1	62645422	9416	9.14	0.43	12	0.07	1644.00	34738.00	17440	20230407	-13.82	13550	20230726	10.92	17440	-13.82	20230407	13550	10.92	20230726	17440	-13.82	20230407	13550	10.92	20230726	0.19	N	001800	500	313 억	4768260	N	N	1272	N	N
76	20231215	140124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	0	3	0.00	530282150	35184	28.06	15140	15160	15030	19530	10530	15030	15071.68	7.61	274	-3374	15456	15242	15136	14922	14816	15190	14870	313	4500	500	11120	10	1	62645422	9416	9.14	0.43	12	0.06	1644.00	34738.00	17440	20230407	-13.82	13550	20230726	10.92	17440	-13.82	20230407	13550	10.92	20230726	17440	-13.82	20230407	13550	10.92	20230726	0.19	N	001800	500	313 억	4768260	N	N	1272	N	N
77	20231215	130124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15060	30	2	0.20	387356420	25683	20.48	15140	15160	15030	19530	10530	15030	15082.21	7.61	274	-64	15456	15242	15136	14922	14816	15190	14870	313	4500	500	11120	10	1	62645422	9434	9.16	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.65	13550	20230726	11.14	17440	-13.65	20230407	13550	11.14	20230726	17440	-13.65	20230407	13550	11.14	20230726	0.19	N	001800	500	313 억	4768260	N	N	1272	N	N
78	20231215	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15070	40	2	0.27	322322200	21367	17.04	15140	15160	15030	19530	10530	15030	15085.05	7.61	274	1162	15456	15242	15136	14922	14816	15190	14870	313	4500	500	11120	10	1	62645422	9441	9.17	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.19	N	001800	500	313 억	4768260	N	N	1272	N	N
79	20231215	110124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15100	70	2	0.47	187616310	12418	9.90	15140	15160	15050	19530	10530	15030	15108.42	7.61	274	188	15456	15242	15136	14922	14816	15190	14870	313	4500	500	11120	10	1	62645422	9459	9.18	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.42	13550	20230726	11.44	17440	-13.42	20230407	13550	11.44	20230726	17440	-13.42	20230407	13550	11.44	20230726	0.19	N	001800	500	313 억	4768260	N	N	1272	N	N
80	20231215	100124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15130	100	2	0.67	98115290	6486	5.17	15140	15160	15070	19530	10530	15030	15127.24	7.61	274	1527	15456	15242	15136	14922	14816	15190	14870	313	4500	500	11120	10	1	62645422	9478	9.20	0.44	12	0.01	1644.00	34738.00	17440	20230407	-13.25	13550	20230726	11.66	17440	-13.25	20230407	13550	11.66	20230726	17440	-13.25	20230407	13550	11.66	20230726	0.19	N	001800	500	313 억	4768260	N	N	1272	N	N
81	20231215	090124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	50	2	0.33	2735180	181	0.14	15140	15140	15070	19530	10530	15030	15111.49	7.61	274	-137	15456	15242	15136	14922	14816	15190	14870	313	4500	500	11120	10	1	62645422	9447	9.17	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.53	13550	20230726	11.29	17440	-13.53	20230407	13550	11.29	20230726	17440	-13.53	20230407	13550	11.29	20230726	0.19	N	001800	500	313 억	4768260	N	N	1272	N	N
82	20231214	160124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	-80	5	-0.53	1889938780	124956	247.95	15240	15350	15030	19640	10580	15110	15124.83	7.56	0	-13735	15256	15182	15116	15042	14976	15150	15010	313	4530	500	11180	10	1	62645422	9416	9.14	0.43	12	0.20	1644.00	34738.00	17440	20230407	-13.82	13550	20230726	10.92	17440	-13.82	20230407	13550	10.92	20230726	17440	-13.82	20230407	13550	10.92	20230726	0.17	N	001800	500	313 억	4735794	N	N	1272	N	N
83	20231214	150126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15180	70	2	0.46	898054050	59039	117.15	15240	15350	15120	19640	10580	15110	15211.20	7.56	0	-642	15256	15182	15116	15042	14976	15150	15010	313	4530	500	11180	10	1	62645422	9510	9.23	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.96	13550	20230726	12.03	17440	-12.96	20230407	13550	12.03	20230726	17440	-12.96	20230407	13550	12.03	20230726	0.17	N	001800	500	313 억	4735794	N	N	913	N	N
84	20231214	140126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15240	130	2	0.86	633958520	41649	82.64	15240	15350	15120	19640	10580	15110	15221.46	7.56	0	2356	15256	15182	15116	15042	14976	15150	15010	313	4530	500	11180	10	1	62645422	9547	9.27	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.61	13550	20230726	12.47	17440	-12.61	20230407	13550	12.47	20230726	17440	-12.61	20230407	13550	12.47	20230726	0.17	N	001800	500	313 억	4735794	N	N	913	N	N
85	20231214	130126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15240	130	2	0.86	514495790	33801	67.07	15240	15350	15120	19640	10580	15110	15221.32	7.56	0	3476	15256	15182	15116	15042	14976	15150	15010	313	4530	500	11180	10	1	62645422	9547	9.27	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.61	13550	20230726	12.47	17440	-12.61	20230407	13550	12.47	20230726	17440	-12.61	20230407	13550	12.47	20230726	0.17	N	001800	500	313 억	4735794	N	N	913	N	N
86	20231214	120126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	110	2	0.73	470095290	30889	61.29	15240	15350	15120	19640	10580	15110	15218.86	7.56	0	2567	15256	15182	15116	15042	14976	15150	15010	313	4530	500	11180	10	1	62645422	9535	9.26	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.17	N	001800	500	313 억	4735794	N	N	913	N	N
87	20231214	110125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15150	40	2	0.26	261079400	17179	34.09	15240	15250	15120	19640	10580	15110	15197.59	7.56	0	2301	15256	15182	15116	15042	14976	15150	15010	313	4530	500	11180	10	1	62645422	9491	9.22	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.17	N	001800	500	313 억	4735794	N	N	913	N	N
88	20231214	100124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15230	120	2	0.79	109362830	7180	14.25	15240	15250	15200	19640	10580	15110	15231.59	7.56	0	2045	15256	15182	15116	15042	14976	15150	15010	313	4530	500	11180	10	1	62645422	9541	9.26	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.67	13550	20230726	12.40	17440	-12.67	20230407	13550	12.40	20230726	17440	-12.67	20230407	13550	12.40	20230726	0.17	N	001800	500	313 억	4735794	N	N	913	N	N
89	20231214	090124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15230	120	2	0.79	15909920	1044	2.07	15240	15240	15230	19640	10580	15110	15239.39	7.56	0	410	15256	15182	15116	15042	14976	15150	15010	313	4530	500	11180	10	1	62645422	9541	9.26	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.67	13550	20230726	12.40	17440	-12.67	20230407	13550	12.40	20230726	17440	-12.67	20230407	13550	12.40	20230726	0.17	N	001800	500	313 억	4735794	N	N	913	N	N
90	20231213	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	-10	5	-0.07	761500970	50384	46.54	15150	15190	15050	19650	10590	15120	15113.94	7.55	-171	15077	15360	15240	15180	15060	15000	15210	15030	313	4530	500	11180	10	1	62645422	9466	9.19	0.43	12	0.08	1644.00	34738.00	17440	20230407	-13.36	13550	20230726	11.51	17440	-13.36	20230407	13550	11.51	20230726	17440	-13.36	20230407	13550	11.51	20230726	0.17	N	001800	500	313 억	4730228	N	N	913	N	N
91	20231213	150125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15120	0	3	0.00	697819550	46172	42.65	15150	15190	15050	19650	10590	15120	15113.48	7.55	-171	13004	15360	15240	15180	15060	15000	15210	15030	313	4530	500	11180	10	1	62645422	9472	9.20	0.44	12	0.07	1644.00	34738.00	17440	20230407	-13.30	13550	20230726	11.59	17440	-13.30	20230407	13550	11.59	20230726	17440	-13.30	20230407	13550	11.59	20230726	0.17	N	001800	500	313 억	4730228	N	N	241	N	N
92	20231213	140127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15130	10	2	0.07	575486440	38097	35.19	15150	15180	15050	19650	10590	15120	15105.82	7.55	-171	10316	15360	15240	15180	15060	15000	15210	15030	313	4530	500	11180	10	1	62645422	9478	9.20	0.44	12	0.06	1644.00	34738.00	17440	20230407	-13.25	13550	20230726	11.66	17440	-13.25	20230407	13550	11.66	20230726	17440	-13.25	20230407	13550	11.66	20230726	0.17	N	001800	500	313 억	4730228	N	N	241	N	N
93	20231213	130124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15130	10	2	0.07	406012190	26885	24.83	15150	15180	15050	19650	10590	15120	15101.80	7.55	-171	4696	15360	15240	15180	15060	15000	15210	15030	313	4530	500	11180	10	1	62645422	9478	9.20	0.44	12	0.04	1644.00	34738.00	17440	20230407	-13.25	13550	20230726	11.66	17440	-13.25	20230407	13550	11.66	20230726	17440	-13.25	20230407	13550	11.66	20230726	0.17	N	001800	500	313 억	4730228	N	N	241	N	N
94	20231213	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15140	20	2	0.13	317206000	21019	19.41	15150	15180	15050	19650	10590	15120	15091.38	7.55	-171	2105	15360	15240	15180	15060	15000	15210	15030	313	4530	500	11180	10	1	62645422	9485	9.21	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.19	13550	20230726	11.73	17440	-13.19	20230407	13550	11.73	20230726	17440	-13.19	20230407	13550	11.73	20230726	0.17	N	001800	500	313 억	4730228	N	N	241	N	N
95	20231213	110125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	-40	5	-0.26	242284070	16060	14.83	15150	15180	15050	19650	10590	15120	15086.15	7.55	-171	1062	15360	15240	15180	15060	15000	15210	15030	313	4530	500	11180	10	1	62645422	9447	9.17	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.53	13550	20230726	11.29	17440	-13.53	20230407	13550	11.29	20230726	17440	-13.53	20230407	13550	11.29	20230726	0.17	N	001800	500	313 억	4730228	N	N	241	N	N
96	20231213	100126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15070	-50	5	-0.33	101893490	6746	6.23	15150	15170	15060	19650	10590	15120	15104.25	7.55	-171	740	15360	15240	15180	15060	15000	15210	15030	313	4530	500	11180	10	1	62645422	9441	9.17	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.59	13550	20230726	11.22	17440	-13.59	20230407	13550	11.22	20230726	17440	-13.59	20230407	13550	11.22	20230726	0.17	N	001800	500	313 억	4730228	N	N	241	N	N
97	20231213	090125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	-10	5	-0.07	5221720	345	0.32	15150	15160	15100	19650	10590	15120	15136.02	7.55	-171	-69	15360	15240	15180	15060	15000	15210	15030	313	4530	500	11180	10	1	62645422	9466	9.19	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.36	13550	20230726	11.51	17440	-13.36	20230407	13550	11.51	20230726	17440	-13.36	20230407	13550	11.51	20230726	0.17	N	001800	500	313 억	4730228	N	N	241	N	N
98	20231212	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15120	-90	5	-0.59	1214106000	79964	133.21	15290	15300	15120	19770	10650	15210	15183.19	7.58	0	-7943	15356	15282	15226	15152	15096	15275	15145	313	4560	500	11250	10	1	62645422	9472	9.20	0.44	12	0.13	1644.00	34738.00	17440	20230407	-13.30	13550	20230726	11.59	17440	-13.30	20230407	13550	11.59	20230726	17440	-13.30	20230407	13550	11.59	20230726	0.17	N	001800	500	313 억	4745652	N	N	241	N	N
99	20231212	150124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15150	-60	5	-0.39	1049491290	69084	115.08	15290	15300	15140	19770	10650	15210	15191.52	7.58	0	-3261	15356	15282	15226	15152	15096	15275	15145	313	4560	500	11250	10	1	62645422	9491	9.22	0.44	12	0.11	1644.00	34738.00	17440	20230407	-13.13	13550	20230726	11.81	17440	-13.13	20230407	13550	11.81	20230726	17440	-13.13	20230407	13550	11.81	20230726	0.17	N	001800	500	313 억	4745652	N	N	113	N	N
100	20231212	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15160	-50	5	-0.33	885164270	58237	97.01	15290	15300	15140	19770	10650	15210	15199.35	7.58	0	-919	15356	15282	15226	15152	15096	15275	15145	313	4560	500	11250	10	1	62645422	9497	9.22	0.44	12	0.09	1644.00	34738.00	17440	20230407	-13.07	13550	20230726	11.88	17440	-13.07	20230407	13550	11.88	20230726	17440	-13.07	20230407	13550	11.88	20230726	0.17	N	001800	500	313 억	4745652	N	N	113	N	N
101	20231212	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15170	-40	5	-0.26	735802970	48384	80.60	15290	15300	15150	19770	10650	15210	15207.57	7.58	0	-1311	15356	15282	15226	15152	15096	15275	15145	313	4560	500	11250	10	1	62645422	9503	9.23	0.44	12	0.08	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.17	N	001800	500	313 억	4745652	N	N	113	N	N
102	20231212	120121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15170	-40	5	-0.26	618876680	40679	67.77	15290	15300	15170	19770	10650	15210	15213.67	7.58	0	-2024	15356	15282	15226	15152	15096	15275	15145	313	4560	500	11250	10	1	62645422	9503	9.23	0.44	12	0.06	1644.00	34738.00	17440	20230407	-13.02	13550	20230726	11.96	17440	-13.02	20230407	13550	11.96	20230726	17440	-13.02	20230407	13550	11.96	20230726	0.17	N	001800	500	313 억	4745652	N	N	113	N	N
103	20231212	110122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15190	-20	5	-0.13	363925060	23906	39.82	15290	15300	15180	19770	10650	15210	15223.17	7.58	0	-121	15356	15282	15226	15152	15096	15275	15145	313	4560	500	11250	10	1	62645422	9516	9.24	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	N	001800	500	313 억	4745652	N	N	113	N	N
104	20231212	100125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15190	-20	5	-0.13	196715200	12909	21.50	15290	15300	15180	19770	10650	15210	15238.61	7.58	0	1142	15356	15282	15226	15152	15096	15275	15145	313	4560	500	11250	10	1	62645422	9516	9.24	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	N	001800	500	313 억	4745652	N	N	113	N	N
105	20231212	090123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	80	2	0.53	5657290	370	0.62	15290	15290	15280	19770	10650	15210	15289.97	7.58	0	308	15356	15282	15226	15152	15096	15275	15145	313	4560	500	11250	10	1	62645422	9578	9.30	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.17	N	001800	500	313 억	4745652	N	N	113	N	N
106	20231211	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	0	3	0.00	913353840	60027	80.79	15210	15300	15170	19770	10650	15210	15215.72	7.67	36436	-3288	15450	15330	15270	15150	15090	15300	15120	313	4560	500	11250	10	1	62645422	9528	9.25	0.44	12	0.10	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.17	N	001800	500	313 억	4802779	N	N	113	N	N
107	20231211	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	10	2	0.07	793430210	52146	70.18	15210	15300	15170	19770	10650	15210	15215.55	7.67	36436	-5563	15450	15330	15270	15150	15090	15300	15120	313	4560	500	11250	10	1	62645422	9535	9.26	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.73	13550	20230726	12.32	17440	-12.73	20230407	13550	12.32	20230726	17440	-12.73	20230407	13550	12.32	20230726	0.17	N	001800	500	313 억	4802779	N	N	0	N	N
108	20231211	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15230	20	2	0.13	675630450	44409	59.77	15210	15300	15170	19770	10650	15210	15213.82	7.67	36436	-6734	15450	15330	15270	15150	15090	15300	15120	313	4560	500	11250	10	1	62645422	9541	9.26	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.67	13550	20230726	12.40	17440	-12.67	20230407	13550	12.40	20230726	17440	-12.67	20230407	13550	12.40	20230726	0.17	N	001800	500	313 억	4802779	N	N	0	N	N
109	20231211	130123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15240	30	2	0.20	563906540	37070	49.89	15210	15300	15170	19770	10650	15210	15211.94	7.67	36436	-6593	15450	15330	15270	15150	15090	15300	15120	313	4560	500	11250	10	1	62645422	9547	9.27	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.61	13550	20230726	12.47	17440	-12.61	20230407	13550	12.47	20230726	17440	-12.61	20230407	13550	12.47	20230726	0.17	N	001800	500	313 억	4802779	N	N	0	N	N
110	20231211	120123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15230	20	2	0.13	457272100	30068	40.47	15210	15300	15170	19770	10650	15210	15207.93	7.67	36436	-5912	15450	15330	15270	15150	15090	15300	15120	313	4560	500	11250	10	1	62645422	9541	9.26	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.67	13550	20230726	12.40	17440	-12.67	20230407	13550	12.40	20230726	17440	-12.67	20230407	13550	12.40	20230726	0.17	N	001800	500	313 억	4802779	N	N	0	N	N
111	20231211	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15190	-20	5	-0.13	348063250	22881	30.79	15210	15300	15170	19770	10650	15210	15211.89	7.67	36436	-3862	15450	15330	15270	15150	15090	15300	15120	313	4560	500	11250	10	1	62645422	9516	9.24	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	N	001800	500	313 억	4802779	N	N	0	N	N
112	20231211	100123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15190	-20	5	-0.13	197097080	12953	17.43	15210	15290	15170	19770	10650	15210	15216.33	7.67	36436	-2293	15450	15330	15270	15150	15090	15300	15120	313	4560	500	11250	10	1	62645422	9516	9.24	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.90	13550	20230726	12.10	17440	-12.90	20230407	13550	12.10	20230726	17440	-12.90	20230407	13550	12.10	20230726	0.17	N	001800	500	313 억	4802779	N	N	0	N	N
113	20231211	090124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15240	30	2	0.20	9842230	647	0.87	15210	15240	15210	19770	10650	15210	15212.10	7.67	36436	73	15450	15330	15270	15150	15090	15300	15120	313	4560	500	11250	10	1	62645422	9547	9.27	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.61	13550	20230726	12.47	17440	-12.61	20230407	13550	12.47	20230726	17440	-12.61	20230407	13550	12.47	20230726	0.17	N	001800	500	313 억	4802779	N	N	0	N	N
114	20231208	160122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	-80	5	-0.52	1131516180	74039	109.10	15370	15390	15210	19870	10710	15290	15282.74	7.67	0	-13067	15496	15392	15326	15222	15156	15360	15190	313	4580	500	11310	10	1	62645422	9528	9.25	0.44	12	0.12	1644.00	34738.00	17440	20230407	-12.79	13550	20230726	12.25	17440	-12.79	20230407	13550	12.25	20230726	17440	-12.79	20230407	13550	12.25	20230726	0.17	N	001800	500	313 억	4802779	N	N	320	N	N
115	20231208	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15230	-60	5	-0.39	1031248700	67456	99.40	15370	15390	15210	19870	10710	15290	15287.72	7.67	0	-11111	15496	15392	15326	15222	15156	15360	15190	313	4580	500	11310	10	1	62645422	9541	9.26	0.44	12	0.11	1644.00	34738.00	17440	20230407	-12.67	13550	20230726	12.40	17440	-12.67	20230407	13550	12.40	20230726	17440	-12.67	20230407	13550	12.40	20230726	0.17	N	001800	500	313 억	4802779	N	N	320	N	N
116	20231208	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15260	-30	5	-0.20	814003710	53205	78.40	15370	15390	15250	19870	10710	15290	15299.38	7.67	0	-8123	15496	15392	15326	15222	15156	15360	15190	313	4580	500	11310	10	1	62645422	9560	9.28	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.17	N	001800	500	313 억	4802779	N	N	320	N	N
117	20231208	130122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15270	-20	5	-0.13	659105710	43057	63.44	15370	15390	15260	19870	10710	15290	15307.75	7.67	0	-7177	15496	15392	15326	15222	15156	15360	15190	313	4580	500	11310	10	1	62645422	9566	9.29	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.44	13550	20230726	12.69	17440	-12.44	20230407	13550	12.69	20230726	17440	-12.44	20230407	13550	12.69	20230726	0.17	N	001800	500	313 억	4802779	N	N	320	N	N
118	20231208	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15280	-10	5	-0.07	519646070	33927	49.99	15370	15390	15260	19870	10710	15290	15316.59	7.67	0	-5587	15496	15392	15326	15222	15156	15360	15190	313	4580	500	11310	10	1	62645422	9572	9.29	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.39	13550	20230726	12.77	17440	-12.39	20230407	13550	12.77	20230726	17440	-12.39	20230407	13550	12.77	20230726	0.17	N	001800	500	313 억	4802779	N	N	320	N	N
119	20231208	110122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	30	2	0.20	374682340	24447	36.02	15370	15390	15260	19870	10710	15290	15326.31	7.67	0	-4304	15496	15392	15326	15222	15156	15360	15190	313	4580	500	11310	10	1	62645422	9597	9.32	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.17	N	001800	500	313 억	4802779	N	N	320	N	N
120	20231208	100123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	80	2	0.52	144220950	9392	13.84	15370	15390	15320	19870	10710	15290	15355.72	7.67	0	-1920	15496	15392	15326	15222	15156	15360	15190	313	4580	500	11310	10	1	62645422	9629	9.35	0.44	12	0.01	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.17	N	001800	500	313 억	4802779	N	N	320	N	N
121	20231208	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	80	2	0.52	3642690	237	0.35	15370	15370	15370	19870	10710	15290	15370.00	7.67	0	80	15496	15392	15326	15222	15156	15360	15190	313	4580	500	11310	10	1	62645422	9629	9.35	0.44	12	0.00	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.17	N	001800	500	313 억	4802779	N	N	320	N	N
122	20231207	160121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	-110	5	-0.71	1038607940	67795	109.42	15400	15430	15260	20000	10780	15400	15319.83	7.68	0	-8170	15546	15472	15386	15312	15226	15510	15350	313	4600	500	11390	10	1	62645422	9578	9.30	0.44	12	0.11	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.17	N	001800	500	313 억	4813726	N	N	320	N	N
123	20231207	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	-100	5	-0.65	976562900	63739	102.87	15400	15430	15260	20000	10780	15400	15321.28	7.68	0	-7460	15546	15472	15386	15312	15226	15510	15350	313	4600	500	11390	10	1	62645422	9585	9.31	0.44	12	0.10	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.17	N	001800	500	313 억	4813726	N	N	187	N	N
124	20231207	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	-100	5	-0.65	851843700	55589	89.72	15400	15430	15260	20000	10780	15400	15323.96	7.68	0	-5589	15546	15472	15386	15312	15226	15510	15350	313	4600	500	11390	10	1	62645422	9585	9.31	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.17	N	001800	500	313 억	4813726	N	N	187	N	N
125	20231207	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15300	-100	5	-0.65	720119310	46981	75.83	15400	15430	15260	20000	10780	15400	15327.88	7.68	0	-4312	15546	15472	15386	15312	15226	15510	15350	313	4600	500	11390	10	1	62645422	9585	9.31	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.27	13550	20230726	12.92	17440	-12.27	20230407	13550	12.92	20230726	17440	-12.27	20230407	13550	12.92	20230726	0.17	N	001800	500	313 억	4813726	N	N	187	N	N
126	20231207	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	-110	5	-0.71	556013210	36257	58.52	15400	15430	15260	20000	10780	15400	15335.33	7.68	0	-4305	15546	15472	15386	15312	15226	15510	15350	313	4600	500	11390	10	1	62645422	9578	9.30	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.33	13550	20230726	12.84	17440	-12.33	20230407	13550	12.84	20230726	17440	-12.33	20230407	13550	12.84	20230726	0.17	N	001800	500	313 억	4813726	N	N	187	N	N
127	20231207	110120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15310	-90	5	-0.58	388993720	25344	40.91	15400	15430	15290	20000	10780	15400	15348.55	7.68	0	-4599	15546	15472	15386	15312	15226	15510	15350	313	4600	500	11390	10	1	62645422	9591	9.31	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.21	13550	20230726	12.99	17440	-12.21	20230407	13550	12.99	20230726	17440	-12.21	20230407	13550	12.99	20230726	0.17	N	001800	500	313 억	4813726	N	N	187	N	N
128	20231207	100122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15350	-50	5	-0.32	188670540	12279	19.82	15400	15430	15310	20000	10780	15400	15365.30	7.68	0	-1135	15546	15472	15386	15312	15226	15510	15350	313	4600	500	11390	10	1	62645422	9616	9.34	0.44	12	0.02	1644.00	34738.00	17440	20230407	-11.98	13550	20230726	13.28	17440	-11.98	20230407	13550	13.28	20230726	17440	-11.98	20230407	13550	13.28	20230726	0.17	N	001800	500	313 억	4813726	N	N	187	N	N
129	20231207	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15390	-10	5	-0.06	22246520	1448	2.34	15400	15400	15310	20000	10780	15400	15363.62	7.68	0	-398	15546	15472	15386	15312	15226	15510	15350	313	4600	500	11390	10	1	62645422	9641	9.36	0.44	12	0.00	1644.00	34738.00	17440	20230407	-11.75	13550	20230726	13.58	17440	-11.75	20230407	13550	13.58	20230726	17440	-11.75	20230407	13550	13.58	20230726	0.17	N	001800	500	313 억	4813726	N	N	187	N	N
130	20231206	160121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15400	60	2	0.39	951569940	61766	92.22	15300	15460	15300	19940	10740	15340	15406.05	7.72	0	1860	15593	15466	15353	15226	15113	15530	15290	313	4600	500	11350	10	1	62645422	9647	9.37	0.44	12	0.10	1644.00	34738.00	17440	20230407	-11.70	13550	20230726	13.65	17440	-11.70	20230407	13550	13.65	20230726	17440	-11.70	20230407	13550	13.65	20230726	0.17	N	001800	500	313 억	4836184	N	N	187	N	N
131	20231206	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15420	80	2	0.52	802805580	52088	77.77	15300	15460	15300	19940	10740	15340	15412.49	7.72	0	1159	15593	15466	15353	15226	15113	15530	15290	313	4600	500	11350	10	1	62645422	9660	9.38	0.44	12	0.08	1644.00	34738.00	17440	20230407	-11.58	13550	20230726	13.80	17440	-11.58	20230407	13550	13.80	20230726	17440	-11.58	20230407	13550	13.80	20230726	0.17	N	001800	500	313 억	4836184	N	N	847	N	N
132	20231206	140121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15400	60	2	0.39	668233710	43359	64.74	15300	15460	15300	19940	10740	15340	15411.65	7.72	0	3525	15593	15466	15353	15226	15113	15530	15290	313	4600	500	11350	10	1	62645422	9647	9.37	0.44	12	0.07	1644.00	34738.00	17440	20230407	-11.70	13550	20230726	13.65	17440	-11.70	20230407	13550	13.65	20230726	17440	-11.70	20230407	13550	13.65	20230726	0.17	N	001800	500	313 억	4836184	N	N	847	N	N
133	20231206	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15410	70	2	0.46	541144140	35113	52.42	15300	15460	15300	19940	10740	15340	15411.50	7.72	0	3734	15593	15466	15353	15226	15113	15530	15290	313	4600	500	11350	10	1	62645422	9654	9.37	0.44	12	0.06	1644.00	34738.00	17440	20230407	-11.64	13550	20230726	13.73	17440	-11.64	20230407	13550	13.73	20230726	17440	-11.64	20230407	13550	13.73	20230726	0.17	N	001800	500	313 억	4836184	N	N	847	N	N
134	20231206	120121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15420	80	2	0.52	379456220	24628	36.77	15300	15450	15300	19940	10740	15340	15407.51	7.72	0	1507	15593	15466	15353	15226	15113	15530	15290	313	4600	500	11350	10	1	62645422	9660	9.38	0.44	12	0.04	1644.00	34738.00	17440	20230407	-11.58	13550	20230726	13.80	17440	-11.58	20230407	13550	13.80	20230726	17440	-11.58	20230407	13550	13.80	20230726	0.17	N	001800	500	313 억	4836184	N	N	847	N	N
135	20231206	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15410	70	2	0.46	235928510	15313	22.86	15300	15450	15300	19940	10740	15340	15407.07	7.72	0	704	15593	15466	15353	15226	15113	15530	15290	313	4600	500	11350	10	1	62645422	9654	9.37	0.44	12	0.02	1644.00	34738.00	17440	20230407	-11.64	13550	20230726	13.73	17440	-11.64	20230407	13550	13.73	20230726	17440	-11.64	20230407	13550	13.73	20230726	0.17	N	001800	500	313 억	4836184	N	N	847	N	N
136	20231206	100121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15430	90	2	0.59	101732430	6601	9.86	15300	15450	15300	19940	10740	15340	15411.67	7.72	0	455	15593	15466	15353	15226	15113	15530	15290	313	4600	500	11350	10	1	62645422	9666	9.39	0.44	12	0.01	1644.00	34738.00	17440	20230407	-11.53	13550	20230726	13.87	17440	-11.53	20230407	13550	13.87	20230726	17440	-11.53	20230407	13550	13.87	20230726	0.17	N	001800	500	313 억	4836184	N	N	847	N	N
137	20231206	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15360	20	2	0.13	2298380	150	0.22	15300	15360	15300	19940	10740	15340	15322.53	7.72	0	79	15593	15466	15353	15226	15113	15530	15290	313	4600	500	11350	10	1	62645422	9622	9.34	0.44	12	0.00	1644.00	34738.00	17440	20230407	-11.93	13550	20230726	13.36	17440	-11.93	20230407	13550	13.36	20230726	17440	-11.93	20230407	13550	13.36	20230726	0.17	N	001800	500	313 억	4836184	N	N	847	N	N
138	20231205	160122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15340	-50	5	-0.32	1029595210	66970	72.35	15310	15480	15240	20000	10780	15390	15373.98	7.69	0	4173	15796	15592	15416	15212	15036	15695	15315	313	4610	500	11380	10	1	62645422	9610	9.33	0.44	12	0.11	1644.00	34738.00	17440	20230407	-12.04	13550	20230726	13.21	17440	-12.04	20230407	13550	13.21	20230726	17440	-12.04	20230407	13550	13.21	20230726	0.17	N	001800	500	313 억	4814316	N	N	847	N	N
139	20231205	150122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15400	10	2	0.06	894779560	58198	62.87	15310	15480	15240	20000	10780	15390	15374.75	7.69	0	1914	15796	15592	15416	15212	15036	15695	15315	313	4610	500	11380	10	1	62645422	9647	9.37	0.44	12	0.09	1644.00	34738.00	17440	20230407	-11.70	13550	20230726	13.65	17440	-11.70	20230407	13550	13.65	20230726	17440	-11.70	20230407	13550	13.65	20230726	0.17	N	001800	500	313 억	4814316	N	N	285	N	N
140	20231205	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	-20	5	-0.13	583228040	37984	41.04	15310	15410	15240	20000	10780	15390	15354.57	7.69	0	2643	15796	15592	15416	15212	15036	15695	15315	313	4610	500	11380	10	1	62645422	9629	9.35	0.44	12	0.06	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.17	N	001800	500	313 억	4814316	N	N	285	N	N
141	20231205	130122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	-20	5	-0.13	477985320	31135	33.64	15310	15410	15240	20000	10780	15390	15352.03	7.69	0	1086	15796	15592	15416	15212	15036	15695	15315	313	4610	500	11380	10	1	62645422	9629	9.35	0.44	12	0.05	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.17	N	001800	500	313 억	4814316	N	N	285	N	N
142	20231205	120122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15380	-10	5	-0.06	385656740	25129	27.15	15310	15410	15240	20000	10780	15390	15347.08	7.69	0	-1288	15796	15592	15416	15212	15036	15695	15315	313	4610	500	11380	10	1	62645422	9635	9.36	0.44	12	0.04	1644.00	34738.00	17440	20230407	-11.81	13550	20230726	13.51	17440	-11.81	20230407	13550	13.51	20230726	17440	-11.81	20230407	13550	13.51	20230726	0.17	N	001800	500	313 억	4814316	N	N	285	N	N
143	20231205	110122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15360	-30	5	-0.19	231141630	15077	16.29	15310	15410	15240	20000	10780	15390	15330.74	7.69	0	-2376	15796	15592	15416	15212	15036	15695	15315	313	4610	500	11380	10	1	62645422	9622	9.34	0.44	12	0.02	1644.00	34738.00	17440	20230407	-11.93	13550	20230726	13.36	17440	-11.93	20230407	13550	13.36	20230726	17440	-11.93	20230407	13550	13.36	20230726	0.17	N	001800	500	313 억	4814316	N	N	285	N	N
144	20231205	100122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	-20	5	-0.13	142635370	9316	10.06	15310	15410	15240	20000	10780	15390	15310.80	7.69	0	-2208	15796	15592	15416	15212	15036	15695	15315	313	4610	500	11380	10	1	62645422	9629	9.35	0.44	12	0.01	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.17	N	001800	500	313 억	4814316	N	N	285	N	N
145	20231205	090120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15260	-130	5	-0.84	5047300	330	0.36	15310	15330	15260	20000	10780	15390	15294.85	7.69	0	-125	15796	15592	15416	15212	15036	15695	15315	313	4610	500	11380	10	1	62645422	9560	9.28	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.17	N	001800	500	313 억	4814316	N	N	285	N	N
146	20231204	160122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15390	140	2	0.92	1422272750	92526	118.74	15240	15620	15240	19820	10680	15250	15371.80	7.64	0	5838	15570	15410	15330	15170	15090	15370	15130	313	4570	500	11280	10	1	62645422	9641	9.36	0.44	12	0.15	1644.00	34738.00	17440	20230407	-11.75	13550	20230726	13.58	17440	-11.75	20230407	13550	13.58	20230726	17440	-11.75	20230407	13550	13.58	20230726	0.17	N	001800	500	313 억	4788723	N	N	285	N	N
147	20231204	150122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	120	2	0.79	1306930270	85013	109.10	15240	15620	15240	19820	10680	15250	15373.52	7.64	0	3396	15570	15410	15330	15170	15090	15370	15130	313	4570	500	11280	10	1	62645422	9629	9.35	0.44	12	0.14	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.17	N	001800	500	313 억	4788723	N	N	1983	N	N
148	20231204	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15360	110	2	0.72	942171490	61257	78.61	15240	15620	15240	19820	10680	15250	15380.95	7.64	0	-6222	15570	15410	15330	15170	15090	15370	15130	313	4570	500	11280	10	1	62645422	9622	9.34	0.44	12	0.10	1644.00	34738.00	17440	20230407	-11.93	13550	20230726	13.36	17440	-11.93	20230407	13550	13.36	20230726	17440	-11.93	20230407	13550	13.36	20230726	0.17	N	001800	500	313 억	4788723	N	N	1983	N	N
149	20231204	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15450	200	2	1.31	724078380	47067	60.40	15240	15620	15240	19820	10680	15250	15384.42	7.64	0	-9105	15570	15410	15330	15170	15090	15370	15130	313	4570	500	11280	10	1	62645422	9679	9.40	0.44	12	0.08	1644.00	34738.00	17440	20230407	-11.41	13550	20230726	14.02	17440	-11.41	20230407	13550	14.02	20230726	17440	-11.41	20230407	13550	14.02	20230726	0.17	N	001800	500	313 억	4788723	N	N	1983	N	N
150	20231204	120121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	70	2	0.46	395928850	25847	33.17	15240	15410	15240	19820	10680	15250	15318.57	7.64	0	-7026	15570	15410	15330	15170	15090	15370	15130	313	4570	500	11280	10	1	62645422	9597	9.32	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.17	N	001800	500	313 억	4788723	N	N	1983	N	N
151	20231204	110121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15320	70	2	0.46	308292940	20127	25.83	15240	15410	15240	19820	10680	15250	15317.89	7.64	0	-5195	15570	15410	15330	15170	15090	15370	15130	313	4570	500	11280	10	1	62645422	9597	9.32	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.16	13550	20230726	13.06	17440	-12.16	20230407	13550	13.06	20230726	17440	-12.16	20230407	13550	13.06	20230726	0.17	N	001800	500	313 억	4788723	N	N	1983	N	N
152	20231204	100121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15260	10	2	0.07	194721340	12714	16.32	15240	15410	15240	19820	10680	15250	15316.29	7.64	0	-3378	15570	15410	15330	15170	15090	15370	15130	313	4570	500	11280	10	1	62645422	9560	9.28	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.50	13550	20230726	12.62	17440	-12.50	20230407	13550	12.62	20230726	17440	-12.50	20230407	13550	12.62	20230726	0.17	N	001800	500	313 억	4788723	N	N	1983	N	N
153	20231204	090121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	0	3	0.00	14846260	974	1.25	15240	15250	15240	19820	10680	15250	15241.21	7.64	0	429	15570	15410	15330	15170	15090	15370	15130	313	4570	500	11280	10	1	62645422	9553	9.28	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.56	13550	20230726	12.55	17440	-12.56	20230407	13550	12.55	20230726	17440	-12.56	20230407	13550	12.55	20230726	0.17	N	001800	500	313 억	4788723	N	N	1983	N	N
154	20231201	160121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15250	-140	5	-0.91	1197811460	77898	39.41	15390	15490	15250	20000	10780	15390	15376.83	7.64	0	-12737	16143	15766	15483	15106	14823	15625	14965	313	4610	500	11380	10	1	62645422	9553	9.28	0.44	12	0.12	1644.00	34738.00	17440	20230407	-12.56	13550	20230726	12.55	17440	-12.56	20230407	13550	12.55	20230726	17440	-12.56	20230407	13550	12.55	20230726	0.17	N	001800	500	313 억	4784783	N	N	1983	N	N
155	20231201	150121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	-60	5	-0.39	991849850	64423	32.59	15390	15490	15320	20000	10780	15390	15395.90	7.64	0	-9573	16143	15766	15483	15106	14823	15625	14965	313	4610	500	11380	10	1	62645422	9604	9.32	0.44	12	0.10	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.17	N	001800	500	313 억	4784783	N	N	727	N	N
156	20231201	140121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15430	40	2	0.26	674127780	43747	22.13	15390	15490	15320	20000	10780	15390	15409.69	7.64	0	-4892	16143	15766	15483	15106	14823	15625	14965	313	4610	500	11380	10	1	62645422	9666	9.39	0.44	12	0.07	1644.00	34738.00	17440	20230407	-11.53	13550	20230726	13.87	17440	-11.53	20230407	13550	13.87	20230726	17440	-11.53	20230407	13550	13.87	20230726	0.17	N	001800	500	313 억	4784783	N	N	727	N	N
157	20231201	130121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15400	10	2	0.06	578945230	37575	19.01	15390	15490	15320	20000	10780	15390	15407.72	7.64	0	-3786	16143	15766	15483	15106	14823	15625	14965	313	4610	500	11380	10	1	62645422	9647	9.37	0.44	12	0.06	1644.00	34738.00	17440	20230407	-11.70	13550	20230726	13.65	17440	-11.70	20230407	13550	13.65	20230726	17440	-11.70	20230407	13550	13.65	20230726	0.17	N	001800	500	313 억	4784783	N	N	727	N	N
158	20231201	120121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15480	90	2	0.58	493828070	32057	16.22	15390	15490	15320	20000	10780	15390	15404.69	7.64	0	-2848	16143	15766	15483	15106	14823	15625	14965	313	4610	500	11380	10	1	62645422	9698	9.42	0.45	12	0.05	1644.00	34738.00	17440	20230407	-11.24	13550	20230726	14.24	17440	-11.24	20230407	13550	14.24	20230726	17440	-11.24	20230407	13550	14.24	20230726	0.17	N	001800	500	313 억	4784783	N	N	727	N	N
159	20231201	110121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15460	70	2	0.45	401492040	26084	13.19	15390	15470	15320	20000	10780	15390	15392.27	7.64	0	-1829	16143	15766	15483	15106	14823	15625	14965	313	4610	500	11380	10	1	62645422	9685	9.40	0.45	12	0.04	1644.00	34738.00	17440	20230407	-11.35	13550	20230726	14.10	17440	-11.35	20230407	13550	14.10	20230726	17440	-11.35	20230407	13550	14.10	20230726	0.17	N	001800	500	313 억	4784783	N	N	727	N	N
160	20231201	100121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15370	-20	5	-0.13	249562040	16234	8.21	15390	15410	15320	20000	10780	15390	15372.80	7.64	0	-4446	16143	15766	15483	15106	14823	15625	14965	313	4610	500	11380	10	1	62645422	9629	9.35	0.44	12	0.03	1644.00	34738.00	17440	20230407	-11.87	13550	20230726	13.43	17440	-11.87	20230407	13550	13.43	20230726	17440	-11.87	20230407	13550	13.43	20230726	0.17	N	001800	500	313 억	4784783	N	N	727	N	N
161	20231201	090121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	-60	5	-0.39	17357160	1130	0.57	15390	15390	15320	20000	10780	15390	15360.32	7.64	0	-735	16143	15766	15483	15106	14823	15625	14965	313	4610	500	11380	10	1	62645422	9604	9.32	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.10	13550	20230726	13.14	17440	-12.10	20230407	13550	13.14	20230726	17440	-12.10	20230407	13550	13.14	20230726	0.17	N	001800	500	313 억	4784783	N	N	727	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History