KissMeData/105560/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

75 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	160847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	64647792680	1211536	162.84	52700	54100	52500	67900	36700	52300	53358.09	72.04	405881	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.30	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290684772	N	N	3834	N	N
3	20231229	150834	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	64647792680	1211536	162.84	52700	54100	52500	67900	36700	52300	53358.09	72.04	405881	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.30	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290684772	N	N	3834	N	N
4	20231229	140833	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	64647792680	1211536	162.84	52700	54100	52500	67900	36700	52300	53358.09	72.04	405881	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.30	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290684772	N	N	3834	N	N
5	20231229	130835	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	64647792680	1211536	162.84	52700	54100	52500	67900	36700	52300	53358.09	72.04	405881	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.30	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290684772	N	N	3834	N	N
6	20231229	120836	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	64647792680	1211536	162.84	52700	54100	52500	67900	36700	52300	53358.09	72.04	405881	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.30	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290684772	N	N	3834	N	N
7	20231229	110758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	64647792680	1211536	162.84	52700	54100	52500	67900	36700	52300	53358.09	72.04	405881	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.30	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290684772	N	N	3834	N	N
8	20231229	100805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	64647792680	1211536	162.84	52700	54100	52500	67900	36700	52300	53358.09	72.04	405881	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.30	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290684772	N	N	3834	N	N
9	20231229	090806	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	64647792680	1211536	162.84	52700	54100	52500	67900	36700	52300	53358.09	72.04	405881	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.30	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290684772	N	N	3834	N	N
10	20231228	160758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	54100	1800	2	3.44	62439346400	1170158	157.28	52700	54100	52500	67900	36700	52300	53358.09	71.97	143747	595531	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	218299	5.06	0.45	12	0.29	10685.00	120321.00	60700	20230117	-10.87	46150	20230707	17.23	60700	-10.87	20230117	46150	17.23	20230707	60700	-10.87	20230117	46150	17.23	20230707	0.05	N	105560	5000	20905 억	290422638	N	N	3834	N	N
11	20231228	150805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53800	1500	2	2.87	48481636500	911853	122.56	52700	53800	52500	67900	36700	52300	53168.43	71.97	143747	519991	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	217089	5.04	0.45	12	0.23	10685.00	120321.00	60700	20230117	-11.37	46150	20230707	16.58	60700	-11.37	20230117	46150	16.58	20230707	60700	-11.37	20230117	46150	16.58	20230707	0.05	N	105560	5000	20905 억	290422638	N	N	3927	N	N
12	20231228	140757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	800	2	1.53	33756781800	636312	85.52	52700	53300	52500	67900	36700	52300	53050.89	71.97	143747	380915	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	214264	4.97	0.44	12	0.16	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	290422638	N	N	3927	N	N
13	20231228	130757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	900	2	1.72	27950327900	526988	70.83	52700	53300	52500	67900	36700	52300	53038.14	71.97	143747	312121	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	214668	4.98	0.44	12	0.13	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	290422638	N	N	3927	N	N
14	20231228	120759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	900	2	1.72	22633922500	427010	57.39	52700	53200	52500	67900	36700	52300	53005.90	71.97	143747	250365	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	214668	4.98	0.44	12	0.11	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	290422638	N	N	3927	N	N
15	20231228	110801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	800	2	1.53	15386464000	290546	39.05	52700	53200	52500	67900	36700	52300	52957.48	71.97	143747	178236	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	214264	4.97	0.44	12	0.07	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	290422638	N	N	3927	N	N
16	20231228	100756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	800	2	1.53	9316170900	176062	23.66	52700	53200	52500	67900	36700	52300	52914.78	71.97	143747	110169	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	214264	4.97	0.44	12	0.04	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	290422638	N	N	3927	N	N
17	20231228	090802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	500	2	0.96	1800870900	34195	4.60	52700	52800	52500	67900	36700	52300	52666.70	71.97	143747	27092	52966	52632	52366	52032	51766	52800	52200	20906	15600	5000	39740	100	1	403511072	213054	4.94	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	290422638	N	N	3927	N	N
18	20231227	160750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-200	5	-0.38	38872399400	742665	71.22	52100	52700	52100	68200	36800	52500	52341.79	71.98	51800	125260	53166	52832	52566	52232	51966	52700	52100	20906	15700	5000	39900	100	1	403511072	211036	4.89	0.43	12	0.18	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.04	N	105560	5000	20905 억	290453005	N	N	3927	N	N
19	20231227	150802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-200	5	-0.38	30427969300	581194	55.74	52100	52700	52100	68200	36800	52500	52354.24	71.98	51800	63956	53166	52832	52566	52232	51966	52700	52100	20906	15700	5000	39900	100	1	403511072	211036	4.89	0.43	12	0.14	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.04	N	105560	5000	20905 억	290453005	N	N	4572	N	N
20	20231227	140759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	-300	5	-0.57	24434810100	466560	44.75	52100	52700	52100	68200	36800	52500	52372.28	71.98	51800	29283	53166	52832	52566	52232	51966	52700	52100	20906	15700	5000	39900	100	1	403511072	210633	4.89	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.04	N	105560	5000	20905 억	290453005	N	N	4572	N	N
21	20231227	130752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	-300	5	-0.57	20604725700	393212	37.71	52100	52700	52100	68200	36800	52500	52401.06	71.98	51800	25528	53166	52832	52566	52232	51966	52700	52100	20906	15700	5000	39900	100	1	403511072	210633	4.89	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.04	N	105560	5000	20905 억	290453005	N	N	4572	N	N
22	20231227	120754	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-200	5	-0.38	18008771700	343495	32.94	52100	52700	52100	68200	36800	52500	52428.05	71.98	51800	33309	53166	52832	52566	52232	51966	52700	52100	20906	15700	5000	39900	100	1	403511072	211036	4.89	0.43	12	0.09	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.04	N	105560	5000	20905 억	290453005	N	N	4572	N	N
23	20231227	110759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	-100	5	-0.19	14994286600	285794	27.41	52100	52700	52100	68200	36800	52500	52465.36	71.98	51800	52630	53166	52832	52566	52232	51966	52700	52100	20906	15700	5000	39900	100	1	403511072	211440	4.90	0.44	12	0.07	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.04	N	105560	5000	20905 억	290453005	N	N	4572	N	N
24	20231227	100758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	0	3	0.00	10864873400	206981	19.85	52100	52700	52100	68200	36800	52500	52492.13	71.98	51800	47972	53166	52832	52566	52232	51966	52700	52100	20906	15700	5000	39900	100	1	403511072	211843	4.91	0.44	12	0.05	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	290453005	N	N	4572	N	N
25	20231227	090800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	0	3	0.00	2148620400	41096	3.94	52100	52600	52100	68200	36800	52500	52282.93	71.98	51800	7729	53166	52832	52566	52232	51966	52700	52100	20906	15700	5000	39900	100	1	403511072	211843	4.91	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	290453005	N	N	4572	N	N
26	20231226	160800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	0	3	0.00	54290573700	1033496	133.90	52800	52900	52300	68200	36800	52500	52531.02	72.08	55642	121524	53766	53132	52766	52132	51766	52950	51950	20906	15700	5000	39900	100	1	403511072	211843	4.91	0.44	12	0.26	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	290870528	N	N	4572	N	N
27	20231226	150757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	0	3	0.00	48741924100	927719	120.20	52800	52900	52300	68200	36800	52500	52539.53	72.08	55642	125288	53766	53132	52766	52132	51766	52950	51950	20906	15700	5000	39900	100	1	403511072	211843	4.91	0.44	12	0.23	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	290870528	N	N	602	N	N
28	20231226	140759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	-100	5	-0.19	30905750300	587889	76.17	52800	52900	52400	68200	36800	52500	52570.72	72.08	55642	94074	53766	53132	52766	52132	51766	52950	51950	20906	15700	5000	39900	100	1	403511072	211440	4.90	0.44	12	0.15	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.04	N	105560	5000	20905 억	290870528	N	N	602	N	N
29	20231226	130758	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	0	3	0.00	21210235300	403168	52.23	52800	52900	52400	68200	36800	52500	52608.93	72.08	55642	43156	53766	53132	52766	52132	51766	52950	51950	20906	15700	5000	39900	100	1	403511072	211843	4.91	0.44	12	0.10	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	290870528	N	N	602	N	N
30	20231226	120757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	0	3	0.00	17031705200	323546	41.92	52800	52900	52400	68200	36800	52500	52640.75	72.08	55642	35424	53766	53132	52766	52132	51766	52950	51950	20906	15700	5000	39900	100	1	403511072	211843	4.91	0.44	12	0.08	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.04	N	105560	5000	20905 억	290870528	N	N	602	N	N
31	20231226	110801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	100	2	0.19	10119136100	191890	24.86	52800	52900	52500	68200	36800	52500	52734.05	72.08	55642	7091	53766	53132	52766	52132	51766	52950	51950	20906	15700	5000	39900	100	1	403511072	212247	4.92	0.44	12	0.05	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.04	N	105560	5000	20905 억	290870528	N	N	602	N	N
32	20231226	100757	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	100	2	0.19	8484107500	160820	20.84	52800	52900	52500	68200	36800	52500	52755.30	72.08	55642	4628	53766	53132	52766	52132	51766	52950	51950	20906	15700	5000	39900	100	1	403511072	212247	4.92	0.44	12	0.04	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.04	N	105560	5000	20905 억	290870528	N	N	602	N	N
33	20231226	090759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	300	2	0.57	2838535900	53789	6.97	52800	52900	52500	68200	36800	52500	52771.68	72.08	55642	9325	53766	53132	52766	52132	51766	52950	51950	20906	15700	5000	39900	100	1	403511072	213054	4.94	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.04	N	105560	5000	20905 억	290870528	N	N	602	N	N
34	20231222	160748	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-600	5	-1.13	40622492300	771193	113.55	53300	53400	52400	69000	37200	53100	52675.33	72.16	56276	192105	53900	53500	53100	52700	52300	53500	52700	20906	15900	5000	40350	100	1	403511072	211843	4.91	0.44	12	0.19	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.05	N	105560	5000	20905 억	291166082	N	N	602	N	N
35	20231222	150745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	-700	5	-1.32	36619590100	694936	102.32	53300	53400	52400	69000	37200	53100	52694.91	72.16	56276	181291	53900	53500	53100	52700	52300	53500	52700	20906	15900	5000	40350	100	1	403511072	211440	4.90	0.44	12	0.17	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.05	N	105560	5000	20905 억	291166082	N	N	810	N	N
36	20231222	140742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-500	5	-0.94	24251059400	459614	67.67	53300	53400	52500	69000	37200	53100	52763.97	72.16	56276	113561	53900	53500	53100	52700	52300	53500	52700	20906	15900	5000	40350	100	1	403511072	212247	4.92	0.44	12	0.11	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.05	N	105560	5000	20905 억	291166082	N	N	810	N	N
37	20231222	130745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-400	5	-0.75	21170187500	401135	59.06	53300	53400	52500	69000	37200	53100	52775.72	72.16	56276	95286	53900	53500	53100	52700	52300	53500	52700	20906	15900	5000	40350	100	1	403511072	212650	4.93	0.44	12	0.10	10685.00	120321.00	60700	20230117	-13.18	46150	20230707	14.19	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	46150	14.19	20230707	0.05	N	105560	5000	20905 억	291166082	N	N	810	N	N
38	20231222	120743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-400	5	-0.75	17337056300	328388	48.35	53300	53400	52500	69000	37200	53100	52794.43	72.16	56276	56811	53900	53500	53100	52700	52300	53500	52700	20906	15900	5000	40350	100	1	403511072	212650	4.93	0.44	12	0.08	10685.00	120321.00	60700	20230117	-13.18	46150	20230707	14.19	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	46150	14.19	20230707	0.05	N	105560	5000	20905 억	291166082	N	N	810	N	N
39	20231222	110742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52700	-400	5	-0.75	12612839200	238687	35.14	53300	53400	52500	69000	37200	53100	52842.59	72.16	56276	36563	53900	53500	53100	52700	52300	53500	52700	20906	15900	5000	40350	100	1	403511072	212650	4.93	0.44	12	0.06	10685.00	120321.00	60700	20230117	-13.18	46150	20230707	14.19	60700	-13.18	20230117	46150	14.19	20230707	60700	-13.18	20230117	46150	14.19	20230707	0.05	N	105560	5000	20905 억	291166082	N	N	810	N	N
40	20231222	100741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-500	5	-0.94	8283249300	156481	23.04	53300	53400	52500	69000	37200	53100	52934.54	72.16	56276	14010	53900	53500	53100	52700	52300	53500	52700	20906	15900	5000	40350	100	1	403511072	212247	4.92	0.44	12	0.04	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.05	N	105560	5000	20905 억	291166082	N	N	810	N	N
41	20231222	090743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	100	2	0.19	1594381700	29935	4.41	53300	53400	53100	69000	37200	53100	53261.46	72.16	56276	2260	53900	53500	53100	52700	52300	53500	52700	20906	15900	5000	40350	100	1	403511072	214668	4.98	0.44	12	0.01	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	291166082	N	N	810	N	N
42	20231221	160738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-100	5	-0.19	36011288700	678725	50.31	53100	53500	52700	69100	37300	53200	53057.25	72.18	10694	21122	54133	53666	53033	52566	51933	53900	52800	20906	15900	5000	40430	100	1	403511072	214264	4.97	0.44	12	0.17	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	291235251	N	N	810	N	N
43	20231221	150741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	-400	5	-0.75	29564347000	557173	41.30	53100	53500	52700	69100	37300	53200	53061.34	72.18	10694	-3333	54133	53666	53033	52566	51933	53900	52800	20906	15900	5000	40430	100	1	403511072	213054	4.94	0.44	12	0.14	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	291235251	N	N	6534	N	N
44	20231221	140739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52900	-300	5	-0.56	24194367800	455626	33.77	53100	53500	52700	69100	37300	53200	53101.38	72.18	10694	-5563	54133	53666	53033	52566	51933	53900	52800	20906	15900	5000	40430	100	1	403511072	213457	4.95	0.44	12	0.11	10685.00	120321.00	60700	20230117	-12.85	46150	20230707	14.63	60700	-12.85	20230117	46150	14.63	20230707	60700	-12.85	20230117	46150	14.63	20230707	0.05	N	105560	5000	20905 억	291235251	N	N	6534	N	N
45	20231221	130737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-200	5	-0.38	19139253600	359971	26.68	53100	53500	52900	69100	37300	53200	53168.88	72.18	10694	-5520	54133	53666	53033	52566	51933	53900	52800	20906	15900	5000	40430	100	1	403511072	213861	4.96	0.44	12	0.09	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	46150	14.84	20230707	0.05	N	105560	5000	20905 억	291235251	N	N	6534	N	N
46	20231221	120742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	-200	5	-0.38	15916643400	299171	22.17	53100	53500	52900	69100	37300	53200	53202.49	72.18	10694	14772	54133	53666	53033	52566	51933	53900	52800	20906	15900	5000	40430	100	1	403511072	213861	4.96	0.44	12	0.07	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	46150	14.84	20230707	0.05	N	105560	5000	20905 억	291235251	N	N	6534	N	N
47	20231221	110742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	0	3	0.00	12343856900	231914	17.19	53100	53500	52900	69100	37300	53200	53226.01	72.18	10694	17278	54133	53666	53033	52566	51933	53900	52800	20906	15900	5000	40430	100	1	403511072	214668	4.98	0.44	12	0.06	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	291235251	N	N	6534	N	N
48	20231221	100739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	-100	5	-0.19	8212990500	154185	11.43	53100	53500	52900	69100	37300	53200	53267.12	72.18	10694	11225	54133	53666	53033	52566	51933	53900	52800	20906	15900	5000	40430	100	1	403511072	214264	4.97	0.44	12	0.04	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	291235251	N	N	6534	N	N
49	20231221	090740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	0	3	0.00	1600697500	30171	2.24	53100	53200	52900	69100	37300	53200	53054.17	72.18	10694	5917	54133	53666	53033	52566	51933	53900	52800	20906	15900	5000	40430	100	1	403511072	214668	4.98	0.44	12	0.01	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	291235251	N	N	6534	N	N
50	20231220	160742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	1200	2	2.31	71519002000	1347212	192.94	52500	53500	52400	67600	36400	52000	53086.66	72.15	56158	676875	52800	52400	52200	51800	51600	52300	51700	20906	15600	5000	39520	100	1	403511072	214668	4.98	0.44	12	0.33	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	291142459	N	N	6534	N	N
51	20231220	150821	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	1300	2	2.50	63189838400	1190742	170.53	52500	53500	52400	67600	36400	52000	53067.62	72.15	56158	667364	52800	52400	52200	51800	51600	52300	51700	20906	15600	5000	39520	100	1	403511072	215071	4.99	0.44	12	0.30	10685.00	120321.00	60700	20230117	-12.19	46150	20230707	15.49	60700	-12.19	20230117	46150	15.49	20230707	60700	-12.19	20230117	46150	15.49	20230707	0.05	N	105560	5000	20905 억	291142459	N	N	1763	N	N
52	20231220	140831	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53300	1300	2	2.50	52710838000	993725	142.31	52500	53500	52400	67600	36400	52000	53043.69	72.15	56158	582069	52800	52400	52200	51800	51600	52300	51700	20906	15600	5000	39520	100	1	403511072	215071	4.99	0.44	12	0.25	10685.00	120321.00	60700	20230117	-12.19	46150	20230707	15.49	60700	-12.19	20230117	46150	15.49	20230707	60700	-12.19	20230117	46150	15.49	20230707	0.05	N	105560	5000	20905 억	291142459	N	N	1763	N	N
53	20231220	130825	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53400	1400	2	2.69	44470134200	839232	120.19	52500	53500	52400	67600	36400	52000	52989.08	72.15	56158	507100	52800	52400	52200	51800	51600	52300	51700	20906	15600	5000	39520	100	1	403511072	215475	5.00	0.44	12	0.21	10685.00	120321.00	60700	20230117	-12.03	46150	20230707	15.71	60700	-12.03	20230117	46150	15.71	20230707	60700	-12.03	20230117	46150	15.71	20230707	0.05	N	105560	5000	20905 억	291142459	N	N	1763	N	N
54	20231220	120737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	1200	2	2.31	33993383100	642724	92.05	52500	53300	52400	67600	36400	52000	52889.55	72.15	56158	380369	52800	52400	52200	51800	51600	52300	51700	20906	15600	5000	39520	100	1	403511072	214668	4.98	0.44	12	0.16	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	291142459	N	N	1763	N	N
55	20231220	110741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	800	2	1.54	20811524700	394106	56.44	52500	53300	52400	67600	36400	52000	52806.92	72.15	56158	231867	52800	52400	52200	51800	51600	52300	51700	20906	15600	5000	39520	100	1	403511072	213054	4.94	0.44	12	0.10	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	291142459	N	N	1763	N	N
56	20231220	100740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	600	2	1.15	14740719400	278944	39.95	52500	53300	52400	67600	36400	52000	52844.73	72.15	56158	169240	52800	52400	52200	51800	51600	52300	51700	20906	15600	5000	39520	100	1	403511072	212247	4.92	0.44	12	0.07	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.05	N	105560	5000	20905 억	291142459	N	N	1763	N	N
57	20231220	090739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	800	2	1.54	3909677200	74306	10.64	52500	52900	52400	67600	36400	52000	52615.90	72.15	56158	45933	52800	52400	52200	51800	51600	52300	51700	20906	15600	5000	39520	100	1	403511072	213054	4.94	0.44	12	0.02	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	291142459	N	N	1763	N	N
58	20231219	160738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	-500	5	-0.95	36467271600	697958	133.64	52200	52600	52000	68200	36800	52500	52248.53	72.17	13801	80576	53033	52766	52533	52266	52033	52650	52150	20906	15700	5000	39900	100	1	403511072	209826	4.87	0.43	12	0.17	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.05	N	105560	5000	20905 억	291208341	N	N	1763	N	N
59	20231219	150742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	-400	5	-0.76	30469571400	582710	111.57	52200	52600	52100	68200	36800	52500	52289.42	72.17	13801	111200	53033	52766	52533	52266	52033	52650	52150	20906	15700	5000	39900	100	1	403511072	210229	4.88	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291208341	N	N	845	N	N
60	20231219	140737	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-200	5	-0.38	23099364100	441500	84.53	52200	52600	52100	68200	36800	52500	52320.19	72.17	13801	134034	53033	52766	52533	52266	52033	52650	52150	20906	15700	5000	39900	100	1	403511072	211036	4.89	0.43	12	0.11	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	291208341	N	N	845	N	N
61	20231219	130742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	-300	5	-0.57	20368356800	389255	74.53	52200	52600	52100	68200	36800	52500	52326.51	72.17	13801	120871	53033	52766	52533	52266	52033	52650	52150	20906	15700	5000	39900	100	1	403511072	210633	4.89	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291208341	N	N	845	N	N
62	20231219	120741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-200	5	-0.38	17287599400	330338	63.25	52200	52600	52100	68200	36800	52500	52333.06	72.17	13801	98488	53033	52766	52533	52266	52033	52650	52150	20906	15700	5000	39900	100	1	403511072	211036	4.89	0.43	12	0.08	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	291208341	N	N	845	N	N
63	20231219	110741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	-300	5	-0.57	11963765100	228521	43.75	52200	52600	52100	68200	36800	52500	52353.01	72.17	13801	57511	53033	52766	52533	52266	52033	52650	52150	20906	15700	5000	39900	100	1	403511072	210633	4.89	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291208341	N	N	845	N	N
64	20231219	100739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	100	2	0.19	5107773400	97622	18.69	52200	52600	52100	68200	36800	52500	52321.93	72.17	13801	977	53033	52766	52533	52266	52033	52650	52150	20906	15700	5000	39900	100	1	403511072	212247	4.92	0.44	12	0.02	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.05	N	105560	5000	20905 억	291208341	N	N	845	N	N
65	20231219	090735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	-300	5	-0.57	1146755200	21962	4.20	52200	52500	52100	68200	36800	52500	52215.26	72.17	13801	-3619	53033	52766	52533	52266	52033	52650	52150	20906	15700	5000	39900	100	1	403511072	210633	4.89	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291208341	N	N	845	N	N
66	20231218	160735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-700	5	-1.32	27377710100	521499	37.35	52700	52800	52300	69100	37300	53200	52497.94	72.19	-147028	-43626	53866	53532	53066	52732	52266	53700	52900	20906	15900	5000	40430	100	1	403511072	211843	4.91	0.44	12	0.13	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.05	N	105560	5000	20905 억	291290259	N	N	845	N	N
67	20231218	150738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-900	5	-1.69	20844520100	396992	28.44	52700	52800	52300	69100	37300	53200	52505.93	72.19	-147028	-87748	53866	53532	53066	52732	52266	53700	52900	20906	15900	5000	40430	100	1	403511072	211036	4.89	0.43	12	0.10	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	291290259	N	N	5009	N	N
68	20231218	140733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-600	5	-1.13	15844494600	301666	21.61	52700	52800	52300	69100	37300	53200	52523.02	72.19	-147028	-81551	53866	53532	53066	52732	52266	53700	52900	20906	15900	5000	40430	100	1	403511072	212247	4.92	0.44	12	0.07	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.05	N	105560	5000	20905 억	291290259	N	N	5009	N	N
69	20231218	130735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-700	5	-1.32	14143208000	269295	19.29	52700	52800	52300	69100	37300	53200	52519.07	72.19	-147028	-64490	53866	53532	53066	52732	52266	53700	52900	20906	15900	5000	40430	100	1	403511072	211843	4.91	0.44	12	0.07	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.05	N	105560	5000	20905 억	291290259	N	N	5009	N	N
70	20231218	120730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-700	5	-1.32	11490789700	218790	15.67	52700	52800	52300	69100	37300	53200	52519.33	72.19	-147028	-44704	53866	53532	53066	52732	52266	53700	52900	20906	15900	5000	40430	100	1	403511072	211843	4.91	0.44	12	0.05	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.05	N	105560	5000	20905 억	291290259	N	N	5009	N	N
71	20231218	110733	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-600	5	-1.13	9999075900	190416	13.64	52700	52800	52300	69100	37300	53200	52511.29	72.19	-147028	-37564	53866	53532	53066	52732	52266	53700	52900	20906	15900	5000	40430	100	1	403511072	212247	4.92	0.44	12	0.05	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.05	N	105560	5000	20905 억	291290259	N	N	5009	N	N
72	20231218	100731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	-700	5	-1.32	6665157100	126895	9.09	52700	52800	52300	69100	37300	53200	52524.32	72.19	-147028	-20679	53866	53532	53066	52732	52266	53700	52900	20906	15900	5000	40430	100	1	403511072	211843	4.91	0.44	12	0.03	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.05	N	105560	5000	20905 억	291290259	N	N	5009	N	N
73	20231218	090729	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52600	-600	5	-1.13	1449949600	27555	1.97	52700	52700	52500	69100	37300	53200	52617.58	72.19	-147028	-5680	53866	53532	53066	52732	52266	53700	52900	20906	15900	5000	40430	100	1	403511072	212247	4.92	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.34	46150	20230707	13.98	60700	-13.34	20230117	46150	13.98	20230707	60700	-13.34	20230117	46150	13.98	20230707	0.05	N	105560	5000	20905 억	291290259	N	N	5009	N	N
74	20231215	160731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	1300	2	2.50	74142536700	1395285	80.47	52700	53400	52600	67400	36400	51900	53137.91	72.18	-132188	378604	52566	52232	52066	51732	51566	52150	51650	20906	15500	5000	39440	100	1	403511072	214668	4.98	0.44	12	0.35	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	291262045	N	N	5009	N	N
75	20231215	150734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	1100	2	2.12	39693489600	747545	43.11	52700	53400	52600	67400	36400	51900	53098.46	72.18	-132188	285544	52566	52232	52066	51732	51566	52150	51650	20906	15500	5000	39440	100	1	403511072	213861	4.96	0.44	12	0.19	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	46150	14.84	20230707	0.05	N	105560	5000	20905 억	291262045	N	N	7134	N	N
76	20231215	140734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	1300	2	2.50	35339131200	665627	38.39	52700	53400	52600	67400	36400	51900	53091.49	72.18	-132188	294233	52566	52232	52066	51732	51566	52150	51650	20906	15500	5000	39440	100	1	403511072	214668	4.98	0.44	12	0.16	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	291262045	N	N	7134	N	N
77	20231215	130728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53200	1300	2	2.50	29026370000	547239	31.56	52700	53400	52600	67400	36400	51900	53041.49	72.18	-132188	272936	52566	52232	52066	51732	51566	52150	51650	20906	15500	5000	39440	100	1	403511072	214668	4.98	0.44	12	0.14	10685.00	120321.00	60700	20230117	-12.36	46150	20230707	15.28	60700	-12.36	20230117	46150	15.28	20230707	60700	-12.36	20230117	46150	15.28	20230707	0.05	N	105560	5000	20905 억	291262045	N	N	7134	N	N
78	20231215	120730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	1200	2	2.31	24872149000	469118	27.05	52700	53400	52600	67400	36400	51900	53018.96	72.18	-132188	266823	52566	52232	52066	51732	51566	52150	51650	20906	15500	5000	39440	100	1	403511072	214264	4.97	0.44	12	0.12	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	291262045	N	N	7134	N	N
79	20231215	110725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53100	1200	2	2.31	22849061400	431061	24.86	52700	53400	52600	67400	36400	51900	53006.56	72.18	-132188	253875	52566	52232	52066	51732	51566	52150	51650	20906	15500	5000	39440	100	1	403511072	214264	4.97	0.44	12	0.11	10685.00	120321.00	60700	20230117	-12.52	46150	20230707	15.06	60700	-12.52	20230117	46150	15.06	20230707	60700	-12.52	20230117	46150	15.06	20230707	0.05	N	105560	5000	20905 억	291262045	N	N	7134	N	N
80	20231215	100730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	53000	1100	2	2.12	16137217400	304783	17.58	52700	53400	52600	67400	36400	51900	52946.58	72.18	-132188	198949	52566	52232	52066	51732	51566	52150	51650	20906	15500	5000	39440	100	1	403511072	213861	4.96	0.44	12	0.08	10685.00	120321.00	60700	20230117	-12.69	46150	20230707	14.84	60700	-12.69	20230117	46150	14.84	20230707	60700	-12.69	20230117	46150	14.84	20230707	0.05	N	105560	5000	20905 억	291262045	N	N	7134	N	N
81	20231215	090732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	900	2	1.73	4208487400	79799	4.60	52700	52900	52600	67400	36400	51900	52738.60	72.18	-132188	56139	52566	52232	52066	51732	51566	52150	51650	20906	15500	5000	39440	100	1	403511072	213054	4.94	0.44	12	0.02	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	291262045	N	N	7134	N	N
82	20231214	160727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	400	2	0.78	89840060200	1726913	200.90	51900	52400	51900	66900	36100	51500	52023.51	72.29	-86307	86588	52766	52132	51766	51132	50766	51950	50950	20906	15400	5000	39140	100	1	403511072	209422	4.86	0.43	12	0.43	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.05	N	105560	5000	20905 억	291683769	N	N	7134	N	N
83	20231214	150753	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	600	2	1.17	36832740800	705856	82.12	51900	52400	51900	66900	36100	51500	52181.66	72.29	-86307	248402	52766	52132	51766	51132	50766	51950	50950	20906	15400	5000	39140	100	1	403511072	210229	4.88	0.43	12	0.17	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291683769	N	N	5007	N	N
84	20231214	140735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	700	2	1.36	27277984100	522813	60.82	51900	52400	51900	66900	36100	51500	52175.41	72.29	-86307	169766	52766	52132	51766	51132	50766	51950	50950	20906	15400	5000	39140	100	1	403511072	210633	4.89	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291683769	N	N	5007	N	N
85	20231214	130749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	500	2	0.97	21536180400	412872	48.03	51900	52400	51900	66900	36100	51500	52161.88	72.29	-86307	131833	52766	52132	51766	51132	50766	51950	50950	20906	15400	5000	39140	100	1	403511072	209826	4.87	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.05	N	105560	5000	20905 억	291683769	N	N	5007	N	N
86	20231214	120802	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	500	2	0.97	19354370100	371011	43.16	51900	52400	51900	66900	36100	51500	52166.57	72.29	-86307	122676	52766	52132	51766	51132	50766	51950	50950	20906	15400	5000	39140	100	1	403511072	209826	4.87	0.43	12	0.09	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.05	N	105560	5000	20905 억	291683769	N	N	5007	N	N
87	20231214	110730	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	700	2	1.36	16044432500	307517	35.78	51900	52400	51900	66900	36100	51500	52174.13	72.29	-86307	104956	52766	52132	51766	51132	50766	51950	50950	20906	15400	5000	39140	100	1	403511072	210633	4.89	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291683769	N	N	5007	N	N
88	20231214	100721	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	800	2	1.55	11807191200	226326	26.33	51900	52400	51900	66900	36100	51500	52168.96	72.29	-86307	99000	52766	52132	51766	51132	50766	51950	50950	20906	15400	5000	39140	100	1	403511072	211036	4.89	0.43	12	0.06	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	291683769	N	N	5007	N	N
89	20231214	090701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	700	2	1.36	3784393700	72838	8.47	51900	52200	51900	66900	36100	51500	51956.31	72.29	-86307	6068	52766	52132	51766	51132	50766	51950	50950	20906	15400	5000	39140	100	1	403511072	210633	4.89	0.43	12	0.02	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291683769	N	N	5007	N	N
90	20231213	160725	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-600	5	-1.15	43580060100	839178	95.67	52200	52400	51400	67700	36500	52100	51931.87	72.31	2886	22073	52700	52400	52100	51800	51500	52550	51950	20906	15600	5000	39590	100	1	403511072	207808	4.82	0.43	12	0.21	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.05	N	105560	5000	20905 억	291764983	N	N	5007	N	N
91	20231213	150742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-300	5	-0.58	32210833500	618731	70.54	52200	52400	51600	67700	36500	52100	52059.51	72.31	2886	-35941	52700	52400	52100	51800	51500	52550	51950	20906	15600	5000	39590	100	1	403511072	209019	4.85	0.43	12	0.15	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	46150	12.24	20230707	0.05	N	105560	5000	20905 억	291764983	N	N	84	N	N
92	20231213	140740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-300	5	-0.58	25346143800	486362	55.45	52200	52400	51600	67700	36500	52100	52113.74	72.31	2886	-21098	52700	52400	52100	51800	51500	52550	51950	20906	15600	5000	39590	100	1	403511072	209019	4.85	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	46150	12.24	20230707	0.05	N	105560	5000	20905 억	291764983	N	N	84	N	N
93	20231213	130741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-200	5	-0.38	20370579300	390326	44.50	52200	52400	51800	67700	36500	52100	52188.64	72.31	2886	1195	52700	52400	52100	51800	51500	52550	51950	20906	15600	5000	39590	100	1	403511072	209422	4.86	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.05	N	105560	5000	20905 억	291764983	N	N	84	N	N
94	20231213	120739	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	0	3	0.00	15911068200	304559	34.72	52200	52400	51800	67700	36500	52100	52242.99	72.31	2886	-2320	52700	52400	52100	51800	51500	52550	51950	20906	15600	5000	39590	100	1	403511072	210229	4.88	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291764983	N	N	84	N	N
95	20231213	110742	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	100	2	0.19	11747164900	224687	25.62	52200	52400	51800	67700	36500	52100	52282.38	72.31	2886	24858	52700	52400	52100	51800	51500	52550	51950	20906	15600	5000	39590	100	1	403511072	210633	4.89	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291764983	N	N	84	N	N
96	20231213	100745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	200	2	0.38	7614486200	145681	16.61	52200	52400	51800	67700	36500	52100	52268.25	72.31	2886	11143	52700	52400	52100	51800	51500	52550	51950	20906	15600	5000	39590	100	1	403511072	211036	4.89	0.43	12	0.04	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	291764983	N	N	84	N	N
97	20231213	090734	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	100	2	0.19	1801496600	34565	3.94	52200	52300	51800	67700	36500	52100	52119.11	72.31	2886	-8594	52700	52400	52100	51800	51500	52550	51950	20906	15600	5000	39590	100	1	403511072	210633	4.89	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291764983	N	N	84	N	N
98	20231212	160709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	500	2	0.97	43453915600	833868	136.26	52000	52400	51800	67000	36200	51600	52111.27	72.30	-73899	121457	52800	52200	51700	51100	50600	51950	50850	20906	15400	5000	39210	100	1	403511072	210229	4.88	0.43	12	0.21	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291736042	N	N	84	N	N
99	20231212	150717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	500	2	0.97	35817213800	687313	112.31	52000	52400	51800	67000	36200	51600	52111.94	72.30	-73899	121400	52800	52200	51700	51100	50600	51950	50850	20906	15400	5000	39210	100	1	403511072	210229	4.88	0.43	12	0.17	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291736042	N	N	170	N	N
100	20231212	140639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	500	2	0.97	30149116600	578525	94.53	52000	52400	51800	67000	36200	51600	52113.77	72.30	-73899	107853	52800	52200	51700	51100	50600	51950	50850	20906	15400	5000	39210	100	1	403511072	210229	4.88	0.43	12	0.14	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291736042	N	N	170	N	N
101	20231212	130640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	500	2	0.97	25432570200	487825	79.71	52000	52400	51800	67000	36200	51600	52134.62	72.30	-73899	101439	52800	52200	51700	51100	50600	51950	50850	20906	15400	5000	39210	100	1	403511072	210229	4.88	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291736042	N	N	170	N	N
102	20231212	120634	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	400	2	0.78	21387634700	410150	67.02	52000	52400	51800	67000	36200	51600	52145.88	72.30	-73899	79067	52800	52200	51700	51100	50600	51950	50850	20906	15400	5000	39210	100	1	403511072	209826	4.87	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.05	N	105560	5000	20905 억	291736042	N	N	170	N	N
103	20231212	110644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	500	2	0.97	18184351200	348485	56.94	52000	52400	51800	67000	36200	51600	52181.16	72.30	-73899	88118	52800	52200	51700	51100	50600	51950	50850	20906	15400	5000	39210	100	1	403511072	210229	4.88	0.43	12	0.09	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291736042	N	N	170	N	N
104	20231212	100710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	500	2	0.97	13748180800	263232	43.01	52000	52400	51800	67000	36200	51600	52228.38	72.30	-73899	90816	52800	52200	51700	51100	50600	51950	50850	20906	15400	5000	39210	100	1	403511072	210229	4.88	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291736042	N	N	170	N	N
105	20231212	090709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	500	2	0.97	3906113700	74985	12.25	52000	52300	51800	67000	36200	51600	52091.93	72.30	-73899	26009	52800	52200	51700	51100	50600	51950	50850	20906	15400	5000	39210	100	1	403511072	210229	4.88	0.43	12	0.02	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291736042	N	N	170	N	N
106	20231211	160712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-200	5	-0.39	31486961300	611201	100.21	52300	52300	51200	67300	36300	51800	51516.47	72.36	-64999	-23113	52600	52200	51900	51500	51200	52150	51450	20906	15500	5000	39360	100	1	403511072	208212	4.83	0.43	12	0.15	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	46150	11.81	20230707	0.05	N	105560	5000	20905 억	291984511	N	N	170	N	N
107	20231211	150710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	-100	5	-0.19	24694788500	479688	78.65	52300	52300	51200	67300	36300	51800	51480.94	72.36	-64999	-57825	52600	52200	51900	51500	51200	52150	51450	20906	15500	5000	39360	100	1	403511072	208615	4.84	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	46150	12.03	20230707	0.05	N	105560	5000	20905 억	291984511	N	N	462	N	N
108	20231211	140709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-300	5	-0.58	20823199100	404601	66.33	52300	52300	51200	67300	36300	51800	51466.01	72.36	-64999	-68201	52600	52200	51900	51500	51200	52150	51450	20906	15500	5000	39360	100	1	403511072	207808	4.82	0.43	12	0.10	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.05	N	105560	5000	20905 억	291984511	N	N	462	N	N
109	20231211	130711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-400	5	-0.77	18054066800	350707	57.50	52300	52300	51200	67300	36300	51800	51479.06	72.36	-64999	-66362	52600	52200	51900	51500	51200	52150	51450	20906	15500	5000	39360	100	1	403511072	207405	4.81	0.43	12	0.09	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	46150	11.38	20230707	0.05	N	105560	5000	20905 억	291984511	N	N	462	N	N
110	20231211	120710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-500	5	-0.97	14464695900	280742	46.03	52300	52300	51200	67300	36300	51800	51523.09	72.36	-64999	-59867	52600	52200	51900	51500	51200	52150	51450	20906	15500	5000	39360	100	1	403511072	207001	4.80	0.43	12	0.07	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	46150	11.16	20230707	0.05	N	105560	5000	20905 억	291984511	N	N	462	N	N
111	20231211	110707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-300	5	-0.58	9730951300	188534	30.91	52300	52300	51400	67300	36300	51800	51613.77	72.36	-64999	-43866	52600	52200	51900	51500	51200	52150	51450	20906	15500	5000	39360	100	1	403511072	207808	4.82	0.43	12	0.05	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.05	N	105560	5000	20905 억	291984511	N	N	462	N	N
112	20231211	100706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-300	5	-0.58	5343918400	103324	16.94	52300	52300	51500	67300	36300	51800	51720.01	72.36	-64999	-22504	52600	52200	51900	51500	51200	52150	51450	20906	15500	5000	39360	100	1	403511072	207808	4.82	0.43	12	0.03	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.05	N	105560	5000	20905 억	291984511	N	N	462	N	N
113	20231211	090706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	100	2	0.19	761511300	14625	2.40	52300	52300	51800	67300	36300	51800	52069.15	72.36	-64999	2907	52600	52200	51900	51500	51200	52150	51450	20906	15500	5000	39360	100	1	403511072	209422	4.86	0.43	12	0.00	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.05	N	105560	5000	20905 억	291984511	N	N	462	N	N
114	20231208	160658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	400	2	0.78	31707685300	609632	92.54	51800	52300	51600	66800	36000	51400	52011.30	72.36	0	190950	52466	51932	51566	51032	50666	51750	50850	20906	15400	5000	39060	100	1	403511072	209019	4.85	0.43	12	0.15	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	46150	12.24	20230707	0.05	N	105560	5000	20905 억	291991611	N	N	462	N	N
115	20231208	150702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	600	2	1.17	27235390900	523348	79.44	51800	52300	51600	66800	36000	51400	52040.82	72.36	0	177596	52466	51932	51566	51032	50666	51750	50850	20906	15400	5000	39060	100	1	403511072	209826	4.87	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.05	N	105560	5000	20905 억	291991611	N	N	9	N	N
116	20231208	140701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	800	2	1.56	21277731100	408757	62.05	51800	52300	51600	66800	36000	51400	52054.89	72.36	0	144390	52466	51932	51566	51032	50666	51750	50850	20906	15400	5000	39060	100	1	403511072	210633	4.89	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291991611	N	N	9	N	N
117	20231208	130700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	700	2	1.36	17592979200	338105	51.32	51800	52300	51600	66800	36000	51400	52034.27	72.36	0	126031	52466	51932	51566	51032	50666	51750	50850	20906	15400	5000	39060	100	1	403511072	210229	4.88	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291991611	N	N	9	N	N
118	20231208	120657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	700	2	1.36	14187917600	272791	41.41	51800	52300	51600	66800	36000	51400	52010.45	72.36	0	107519	52466	51932	51566	51032	50666	51750	50850	20906	15400	5000	39060	100	1	403511072	210229	4.88	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291991611	N	N	9	N	N
119	20231208	110655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	700	2	1.36	10847655900	208626	31.67	51800	52300	51600	66800	36000	51400	51996.00	72.36	0	102303	52466	51932	51566	51032	50666	51750	50850	20906	15400	5000	39060	100	1	403511072	210229	4.88	0.43	12	0.05	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291991611	N	N	9	N	N
120	20231208	100704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	800	2	1.56	7887139800	151860	23.05	51800	52200	51600	66800	36000	51400	51937.29	72.36	0	81290	52466	51932	51566	51032	50666	51750	50850	20906	15400	5000	39060	100	1	403511072	210633	4.89	0.43	12	0.04	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291991611	N	N	9	N	N
121	20231208	090654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	200	2	0.39	1824274800	35262	5.35	51800	51800	51600	66800	36000	51400	51735.86	72.36	0	16965	52466	51932	51566	51032	50666	51750	50850	20906	15400	5000	39060	100	1	403511072	208212	4.83	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	46150	11.81	20230707	0.05	N	105560	5000	20905 억	291991611	N	N	9	N	N
122	20231207	160657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-600	5	-1.15	33990391800	658597	91.46	52000	52100	51200	67600	36400	52000	51610.42	72.35	0	116767	52800	52400	52000	51600	51200	52600	51800	20906	15600	5000	39520	100	1	403511072	207405	4.81	0.43	12	0.16	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	46150	11.38	20230707	0.05	N	105560	5000	20905 억	291945211	N	N	9	N	N
123	20231207	150658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-600	5	-1.15	27542062400	533114	74.03	52000	52100	51300	67600	36400	52000	51662.61	72.35	0	103332	52800	52400	52000	51600	51200	52600	51800	20906	15600	5000	39520	100	1	403511072	207405	4.81	0.43	12	0.13	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	46150	11.38	20230707	0.05	N	105560	5000	20905 억	291945211	N	N	2053	N	N
124	20231207	140654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	-300	5	-0.58	20311425200	392500	54.50	52000	52100	51500	67600	36400	52000	51748.85	72.35	0	110470	52800	52400	52000	51600	51200	52600	51800	20906	15600	5000	39520	100	1	403511072	208615	4.84	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	46150	12.03	20230707	0.05	N	105560	5000	20905 억	291945211	N	N	2053	N	N
125	20231207	130655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-200	5	-0.38	18621628100	359842	49.97	52000	52100	51500	67600	36400	52000	51749.46	72.35	0	107030	52800	52400	52000	51600	51200	52600	51800	20906	15600	5000	39520	100	1	403511072	209019	4.85	0.43	12	0.09	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	46150	12.24	20230707	0.05	N	105560	5000	20905 억	291945211	N	N	2053	N	N
126	20231207	120655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-400	5	-0.77	16177956100	312630	43.41	52000	52100	51500	67600	36400	52000	51747.93	72.35	0	94136	52800	52400	52000	51600	51200	52600	51800	20906	15600	5000	39520	100	1	403511072	208212	4.83	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	46150	11.81	20230707	0.05	N	105560	5000	20905 억	291945211	N	N	2053	N	N
127	20231207	110652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-400	5	-0.77	11450867500	221040	30.69	52000	52100	51500	67600	36400	52000	51804.50	72.35	0	81292	52800	52400	52000	51600	51200	52600	51800	20906	15600	5000	39520	100	1	403511072	208212	4.83	0.43	12	0.05	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	46150	11.81	20230707	0.05	N	105560	5000	20905 억	291945211	N	N	2053	N	N
128	20231207	100650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	0	3	0.00	8470068100	163439	22.70	52000	52100	51500	67600	36400	52000	51824.03	72.35	0	69272	52800	52400	52000	51600	51200	52600	51800	20906	15600	5000	39520	100	1	403511072	209826	4.87	0.43	12	0.04	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.05	N	105560	5000	20905 억	291945211	N	N	2053	N	N
129	20231207	090657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-200	5	-0.38	3005270500	57898	8.04	52000	52100	51600	67600	36400	52000	51906.29	72.35	0	28144	52800	52400	52000	51600	51200	52600	51800	20906	15600	5000	39520	100	1	403511072	209019	4.85	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	46150	12.24	20230707	0.05	N	105560	5000	20905 억	291945211	N	N	2053	N	N
130	20231206	160646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	500	2	0.97	37013304300	710619	104.97	51700	52400	51600	66900	36100	51500	52086.11	72.33	0	162352	52366	51932	51466	51032	50566	51700	50800	20906	15400	5000	39140	100	1	403511072	209826	4.87	0.43	12	0.18	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.05	N	105560	5000	20905 억	291873018	N	N	2053	N	N
131	20231206	150656	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	600	2	1.17	28263545000	542398	80.12	51700	52400	51600	66900	36100	51500	52108.50	72.33	0	167996	52366	51932	51466	51032	50566	51700	50800	20906	15400	5000	39140	100	1	403511072	210229	4.88	0.43	12	0.13	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291873018	N	N	191	N	N
132	20231206	140655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	700	2	1.36	23743850300	455687	67.31	51700	52400	51600	66900	36100	51500	52105.62	72.33	0	158162	52366	51932	51466	51032	50566	51700	50800	20906	15400	5000	39140	100	1	403511072	210633	4.89	0.43	12	0.11	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291873018	N	N	191	N	N
133	20231206	130648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	600	2	1.17	20646333600	396332	58.54	51700	52400	51600	66900	36100	51500	52093.54	72.33	0	147906	52366	51932	51466	51032	50566	51700	50800	20906	15400	5000	39140	100	1	403511072	210229	4.88	0.43	12	0.10	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291873018	N	N	191	N	N
134	20231206	120645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	600	2	1.17	16884172500	324247	47.90	51700	52400	51600	66900	36100	51500	52071.96	72.33	0	121229	52366	51932	51466	51032	50566	51700	50800	20906	15400	5000	39140	100	1	403511072	210229	4.88	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	291873018	N	N	191	N	N
135	20231206	110657	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52200	700	2	1.36	14171359700	272217	40.21	51700	52400	51600	66900	36100	51500	52059.06	72.33	0	110370	52366	51932	51466	51032	50566	51700	50800	20906	15400	5000	39140	100	1	403511072	210633	4.89	0.43	12	0.07	10685.00	120321.00	60700	20230117	-14.00	46150	20230707	13.11	60700	-14.00	20230117	46150	13.11	20230707	60700	-14.00	20230117	46150	13.11	20230707	0.05	N	105560	5000	20905 억	291873018	N	N	191	N	N
136	20231206	100648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	800	2	1.55	9404862900	181083	26.75	51700	52300	51600	66900	36100	51500	51936.76	72.33	0	87320	52366	51932	51466	51032	50566	51700	50800	20906	15400	5000	39140	100	1	403511072	211036	4.89	0.43	12	0.04	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	291873018	N	N	191	N	N
137	20231206	090651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51700	200	2	0.39	2234507100	43218	6.38	51700	51900	51600	66900	36100	51500	51703.18	72.33	0	9949	52366	51932	51466	51032	50566	51700	50800	20906	15400	5000	39140	100	1	403511072	208615	4.84	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.83	46150	20230707	12.03	60700	-14.83	20230117	46150	12.03	20230707	60700	-14.83	20230117	46150	12.03	20230707	0.05	N	105560	5000	20905 억	291873018	N	N	191	N	N
138	20231205	160655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	0	3	0.00	30637694100	596696	103.85	51600	51900	51000	66900	36100	51500	51345.22	72.34	0	85005	52700	52100	51800	51200	50900	51950	51050	20906	15400	5000	39140	100	1	403511072	207808	4.82	0.43	12	0.15	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.05	N	105560	5000	20905 억	291899112	N	N	191	N	N
139	20231205	150651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51200	-300	5	-0.58	24168344400	470981	81.97	51600	51900	51000	66900	36100	51500	51314.90	72.34	0	34742	52700	52100	51800	51200	50900	51950	51050	20906	15400	5000	39140	100	1	403511072	206598	4.79	0.43	12	0.12	10685.00	120321.00	60700	20230117	-15.65	46150	20230707	10.94	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	46150	10.94	20230707	0.05	N	105560	5000	20905 억	291899112	N	N	0	N	N
140	20231205	140651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-200	5	-0.39	20024691100	390143	67.90	51600	51900	51000	66900	36100	51500	51326.54	72.34	0	19122	52700	52100	51800	51200	50900	51950	51050	20906	15400	5000	39140	100	1	403511072	207001	4.80	0.43	12	0.10	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	46150	11.16	20230707	0.05	N	105560	5000	20905 억	291899112	N	N	0	N	N
141	20231205	130649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	0	3	0.00	17411192600	339187	59.03	51600	51900	51000	66900	36100	51500	51332.13	72.34	0	17235	52700	52100	51800	51200	50900	51950	51050	20906	15400	5000	39140	100	1	403511072	207808	4.82	0.43	12	0.08	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.05	N	105560	5000	20905 억	291899112	N	N	0	N	N
142	20231205	120645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51200	-300	5	-0.58	14914142000	290534	50.56	51600	51900	51000	66900	36100	51500	51333.55	72.34	0	12387	52700	52100	51800	51200	50900	51950	51050	20906	15400	5000	39140	100	1	403511072	206598	4.79	0.43	12	0.07	10685.00	120321.00	60700	20230117	-15.65	46150	20230707	10.94	60700	-15.65	20230117	46150	10.94	20230707	60700	-15.65	20230117	46150	10.94	20230707	0.05	N	105560	5000	20905 억	291899112	N	N	0	N	N
143	20231205	110645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51400	-100	5	-0.19	11943802300	232670	40.49	51600	51900	51000	66900	36100	51500	51333.66	72.34	0	10655	52700	52100	51800	51200	50900	51950	51050	20906	15400	5000	39140	100	1	403511072	207405	4.81	0.43	12	0.06	10685.00	120321.00	60700	20230117	-15.32	46150	20230707	11.38	60700	-15.32	20230117	46150	11.38	20230707	60700	-15.32	20230117	46150	11.38	20230707	0.05	N	105560	5000	20905 억	291899112	N	N	0	N	N
144	20231205	100647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	0	3	0.00	9078509600	176940	30.79	51600	51900	51000	66900	36100	51500	51308.41	72.34	0	-1914	52700	52100	51800	51200	50900	51950	51050	20906	15400	5000	39140	100	1	403511072	207808	4.82	0.43	12	0.04	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.05	N	105560	5000	20905 억	291899112	N	N	0	N	N
145	20231205	090646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51300	-200	5	-0.39	3455663400	67101	11.68	51600	51900	51100	66900	36100	51500	51499.43	72.34	0	3755	52700	52100	51800	51200	50900	51950	51050	20906	15400	5000	39140	100	1	403511072	207001	4.80	0.43	12	0.02	10685.00	120321.00	60700	20230117	-15.49	46150	20230707	11.16	60700	-15.49	20230117	46150	11.16	20230707	60700	-15.49	20230117	46150	11.16	20230707	0.05	N	105560	5000	20905 억	291899112	N	N	0	N	N
146	20231204	160642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51500	-400	5	-0.77	29749236900	573834	126.54	52400	52400	51500	67400	36400	51900	51842.94	72.39	0	-26439	53100	52500	52200	51600	51300	52350	51450	20906	15500	5000	39440	100	1	403511072	207808	4.82	0.43	12	0.14	10685.00	120321.00	60700	20230117	-15.16	46150	20230707	11.59	60700	-15.16	20230117	46150	11.59	20230707	60700	-15.16	20230117	46150	11.59	20230707	0.05	N	105560	5000	20905 억	292108753	N	N	749	N	N
147	20231204	150646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51600	-300	5	-0.58	24443225800	470877	103.83	52400	52400	51600	67400	36400	51900	51910.00	72.39	0	-16717	53100	52500	52200	51600	51300	52350	51450	20906	15500	5000	39440	100	1	403511072	208212	4.83	0.43	12	0.12	10685.00	120321.00	60700	20230117	-14.99	46150	20230707	11.81	60700	-14.99	20230117	46150	11.81	20230707	60700	-14.99	20230117	46150	11.81	20230707	0.05	N	105560	5000	20905 억	292108753	N	N	749	N	N
148	20231204	140642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-100	5	-0.19	19171158100	368916	81.35	52400	52400	51700	67400	36400	51900	51966.19	72.39	0	-9238	53100	52500	52200	51600	51300	52350	51450	20906	15500	5000	39440	100	1	403511072	209019	4.85	0.43	12	0.09	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	46150	12.24	20230707	0.05	N	105560	5000	20905 억	292108753	N	N	749	N	N
149	20231204	130640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51800	-100	5	-0.19	16253933500	312599	68.93	52400	52400	51700	67400	36400	51900	51996.12	72.39	0	-10807	53100	52500	52200	51600	51300	52350	51450	20906	15500	5000	39440	100	1	403511072	209019	4.85	0.43	12	0.08	10685.00	120321.00	60700	20230117	-14.66	46150	20230707	12.24	60700	-14.66	20230117	46150	12.24	20230707	60700	-14.66	20230117	46150	12.24	20230707	0.05	N	105560	5000	20905 억	292108753	N	N	749	N	N
150	20231204	120640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	0	3	0.00	12081530700	232012	51.16	52400	52400	51800	67400	36400	51900	52072.88	72.39	0	2639	53100	52500	52200	51600	51300	52350	51450	20906	15500	5000	39440	100	1	403511072	209422	4.86	0.43	12	0.06	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.05	N	105560	5000	20905 억	292108753	N	N	749	N	N
151	20231204	110643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	200	2	0.39	9391551200	180248	39.75	52400	52400	51800	67400	36400	51900	52103.51	72.39	0	7756	53100	52500	52200	51600	51300	52350	51450	20906	15500	5000	39440	100	1	403511072	210229	4.88	0.43	12	0.04	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	292108753	N	N	749	N	N
152	20231204	100642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52000	100	2	0.19	6160273200	118196	26.06	52400	52400	51800	67400	36400	51900	52119.16	72.39	0	3905	53100	52500	52200	51600	51300	52350	51450	20906	15500	5000	39440	100	1	403511072	209826	4.87	0.43	12	0.03	10685.00	120321.00	60700	20230117	-14.33	46150	20230707	12.68	60700	-14.33	20230117	46150	12.68	20230707	60700	-14.33	20230117	46150	12.68	20230707	0.05	N	105560	5000	20905 억	292108753	N	N	749	N	N
153	20231204	090641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52100	200	2	0.39	2138726900	40984	9.04	52400	52400	51800	67400	36400	51900	52184.53	72.39	0	4327	53100	52500	52200	51600	51300	52350	51450	20906	15500	5000	39440	100	1	403511072	210229	4.88	0.43	12	0.01	10685.00	120321.00	60700	20230117	-14.17	46150	20230707	12.89	60700	-14.17	20230117	46150	12.89	20230707	60700	-14.17	20230117	46150	12.89	20230707	0.05	N	105560	5000	20905 억	292108753	N	N	749	N	N
154	20231201	160642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	51900	-500	5	-0.95	23708454700	453067	30.92	52600	52800	51900	68100	36700	52400	52328.83	72.41	0	-33960	53266	52832	52166	51732	51066	53050	51950	20906	15700	5000	39820	100	1	403511072	209422	4.86	0.43	12	0.11	10685.00	120321.00	60700	20230117	-14.50	46150	20230707	12.46	60700	-14.50	20230117	46150	12.46	20230707	60700	-14.50	20230117	46150	12.46	20230707	0.05	N	105560	5000	20905 억	292169586	N	N	749	N	N
155	20231201	150640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-100	5	-0.19	21037412000	401685	27.41	52600	52800	52000	68100	36700	52400	52372.91	72.41	0	-28400	53266	52832	52166	51732	51066	53050	51950	20906	15700	5000	39820	100	1	403511072	211036	4.89	0.43	12	0.10	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	292169586	N	N	633	N	N
156	20231201	140640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52400	0	3	0.00	18347838200	350229	23.90	52600	52800	52000	68100	36700	52400	52388.12	72.41	0	-15203	53266	52832	52166	51732	51066	53050	51950	20906	15700	5000	39820	100	1	403511072	211440	4.90	0.44	12	0.09	10685.00	120321.00	60700	20230117	-13.67	46150	20230707	13.54	60700	-13.67	20230117	46150	13.54	20230707	60700	-13.67	20230117	46150	13.54	20230707	0.05	N	105560	5000	20905 억	292169586	N	N	633	N	N
157	20231201	130640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-100	5	-0.19	16348799300	312026	21.30	52600	52800	52000	68100	36700	52400	52395.63	72.41	0	-1650	53266	52832	52166	51732	51066	53050	51950	20906	15700	5000	39820	100	1	403511072	211036	4.89	0.43	12	0.08	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	292169586	N	N	633	N	N
158	20231201	120646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-100	5	-0.19	14291933800	272696	18.61	52600	52800	52000	68100	36700	52400	52409.77	72.41	0	8976	53266	52832	52166	51732	51066	53050	51950	20906	15700	5000	39820	100	1	403511072	211036	4.89	0.43	12	0.07	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	292169586	N	N	633	N	N
159	20231201	110642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52500	100	2	0.19	11673145200	222658	15.20	52600	52800	52000	68100	36700	52400	52426.35	72.41	0	18752	53266	52832	52166	51732	51066	53050	51950	20906	15700	5000	39820	100	1	403511072	211843	4.91	0.44	12	0.06	10685.00	120321.00	60700	20230117	-13.51	46150	20230707	13.76	60700	-13.51	20230117	46150	13.76	20230707	60700	-13.51	20230117	46150	13.76	20230707	0.05	N	105560	5000	20905 억	292169586	N	N	633	N	N
160	20231201	100647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52300	-100	5	-0.19	9087152800	173286	11.83	52600	52800	52000	68100	36700	52400	52440.20	72.41	0	23394	53266	52832	52166	51732	51066	53050	51950	20906	15700	5000	39820	100	1	403511072	211036	4.89	0.43	12	0.04	10685.00	120321.00	60700	20230117	-13.84	46150	20230707	13.33	60700	-13.84	20230117	46150	13.33	20230707	60700	-13.84	20230117	46150	13.33	20230707	0.05	N	105560	5000	20905 억	292169586	N	N	633	N	N
161	20231201	090639	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	52800	400	2	0.76	2339977200	44478	3.04	52600	52800	52400	68100	36700	52400	52609.77	72.41	0	13657	53266	52832	52166	51732	51066	53050	51950	20906	15700	5000	39820	100	1	403511072	213054	4.94	0.44	12	0.01	10685.00	120321.00	60700	20230117	-13.01	46150	20230707	14.41	60700	-13.01	20230117	46150	14.41	20230707	60700	-13.01	20230117	46150	14.41	20230707	0.05	N	105560	5000	20905 억	292169586	N	N	633	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History