KissMeData/001040/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160116	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	94400	-800	5	-0.84	6476580900	69104	94.75	95200	95200	92400	123700	66700	95200	93721.66	11.60	9696	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3385211	N	N	128	N	N
3	20231229	150116	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	94400	-800	5	-0.84	6476580900	69104	94.75	95200	95200	92400	123700	66700	95200	93721.66	11.60	9696	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3385211	N	N	128	N	N
4	20231229	140115	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	94400	-800	5	-0.84	6476580900	69104	94.75	95200	95200	92400	123700	66700	95200	93721.66	11.60	9696	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3385211	N	N	128	N	N
5	20231229	130116	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	94400	-800	5	-0.84	6476580900	69104	94.75	95200	95200	92400	123700	66700	95200	93721.66	11.60	9696	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3385211	N	N	128	N	N
6	20231229	120115	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	94400	-800	5	-0.84	6476580900	69104	94.75	95200	95200	92400	123700	66700	95200	93721.66	11.60	9696	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3385211	N	N	128	N	N
7	20231229	110114	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	94400	-800	5	-0.84	6476580900	69104	94.75	95200	95200	92400	123700	66700	95200	93721.66	11.60	9696	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3385211	N	N	128	N	N
8	20231229	100114	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	94400	-800	5	-0.84	6476580900	69104	94.75	95200	95200	92400	123700	66700	95200	93721.66	11.60	9696	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3385211	N	N	128	N	N
9	20231229	090114	55	50.00	KOSPI200	금융업	N	N	N	Y	50	N	94400	-800	5	-0.84	6476580900	69104	94.75	95200	95200	92400	123700	66700	95200	93721.66	11.60	9696	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3385211	N	N	128	N	N
10	20231228	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94400	-800	5	-0.84	6471482900	69050	94.68	95200	95200	92400	123700	66700	95200	93721.66	11.57	0	30	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.24	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3375515	N	N	128	N	N
11	20231228	150114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	-900	5	-0.95	5408046400	57779	79.22	95200	95200	92400	123700	66700	95200	93598.82	11.57	0	1756	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27514	16.64	0.63	12	0.20	5666.00	149477.00	115100	20230419	-18.07	60300	20230707	56.38	115100	-18.07	20230419	60300	56.38	20230707	115100	-18.07	20230419	60300	56.38	20230707	0.51	N	001040	5000	1466 억	3375515	N	N	201	N	N
12	20231228	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	-1500	5	-1.58	4397084200	47019	64.47	95200	95200	92400	123700	66700	95200	93517.18	11.57	0	-1689	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27339	16.54	0.63	12	0.16	5666.00	149477.00	115100	20230419	-18.59	60300	20230707	55.39	115100	-18.59	20230419	60300	55.39	20230707	115100	-18.59	20230419	60300	55.39	20230707	0.51	N	001040	5000	1466 억	3375515	N	N	201	N	N
13	20231228	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	-1000	5	-1.05	3762300500	40255	55.19	95200	95200	92400	123700	66700	95200	93461.69	11.57	0	-1772	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27485	16.63	0.63	12	0.14	5666.00	149477.00	115100	20230419	-18.16	60300	20230707	56.22	115100	-18.16	20230419	60300	56.22	20230707	115100	-18.16	20230419	60300	56.22	20230707	0.51	N	001040	5000	1466 억	3375515	N	N	201	N	N
14	20231228	120115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	-1500	5	-1.58	3084644700	33036	45.30	95200	95200	92400	123700	66700	95200	93372.22	11.57	0	-1859	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27339	16.54	0.63	12	0.11	5666.00	149477.00	115100	20230419	-18.59	60300	20230707	55.39	115100	-18.59	20230419	60300	55.39	20230707	115100	-18.59	20230419	60300	55.39	20230707	0.51	N	001040	5000	1466 억	3375515	N	N	201	N	N
15	20231228	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	-1500	5	-1.58	2546992200	27297	37.43	95200	95200	92400	123700	66700	95200	93306.67	11.57	0	-2633	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27339	16.54	0.63	12	0.09	5666.00	149477.00	115100	20230419	-18.59	60300	20230707	55.39	115100	-18.59	20230419	60300	55.39	20230707	115100	-18.59	20230419	60300	55.39	20230707	0.51	N	001040	5000	1466 억	3375515	N	N	201	N	N
16	20231228	100114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	-2400	5	-2.52	1772926800	18978	26.02	95200	95200	92400	123700	66700	95200	93420.11	11.57	0	-3407	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27076	16.38	0.62	12	0.07	5666.00	149477.00	115100	20230419	-19.37	60300	20230707	53.90	115100	-19.37	20230419	60300	53.90	20230707	115100	-19.37	20230419	60300	53.90	20230707	0.51	N	001040	5000	1466 억	3375515	N	N	201	N	N
17	20231228	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94400	-800	5	-0.84	62113900	656	0.90	95200	95200	94400	123700	66700	95200	94685.82	11.57	0	4	99000	97100	95300	93400	91600	96200	92500	1466	28500	5000	70440	100	1	29176998	27543	16.66	0.63	12	0.00	5666.00	149477.00	115100	20230419	-17.98	60300	20230707	56.55	115100	-17.98	20230419	60300	56.55	20230707	115100	-17.98	20230419	60300	56.55	20230707	0.51	N	001040	5000	1466 억	3375515	N	N	201	N	N
18	20231227	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95200	-1900	5	-1.96	6923544000	72907	158.68	97100	97200	93500	126200	68000	97100	94963.99	11.53	5608	13185	98766	97932	97366	96532	95966	97650	96250	1466	29100	5000	71850	100	1	29176998	27777	16.80	0.64	12	0.25	5666.00	149477.00	115100	20230419	-17.29	60300	20230707	57.88	115100	-17.29	20230419	60300	57.88	20230707	115100	-17.29	20230419	60300	57.88	20230707	0.51	N	001040	5000	1466 억	3362980	N	N	201	N	N
19	20231227	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94900	-2200	5	-2.27	6141448000	64653	140.72	97100	97200	93500	126200	68000	97100	94990.92	11.53	5608	10446	98766	97932	97366	96532	95966	97650	96250	1466	29100	5000	71850	100	1	29176998	27689	16.75	0.63	12	0.22	5666.00	149477.00	115100	20230419	-17.55	60300	20230707	57.38	115100	-17.55	20230419	60300	57.38	20230707	115100	-17.55	20230419	60300	57.38	20230707	0.51	N	001040	5000	1466 억	3362980	N	N	23	N	N
20	20231227	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95000	-2100	5	-2.16	5530846200	58225	126.72	97100	97200	93500	126200	68000	97100	94990.92	11.53	5608	8702	98766	97932	97366	96532	95966	97650	96250	1466	29100	5000	71850	100	1	29176998	27718	16.77	0.64	12	0.20	5666.00	149477.00	115100	20230419	-17.46	60300	20230707	57.55	115100	-17.46	20230419	60300	57.55	20230707	115100	-17.46	20230419	60300	57.55	20230707	0.51	N	001040	5000	1466 억	3362980	N	N	23	N	N
21	20231227	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94900	-2200	5	-2.27	4705507700	49514	107.77	97100	97200	93500	126200	68000	97100	95033.88	11.53	5608	4724	98766	97932	97366	96532	95966	97650	96250	1466	29100	5000	71850	100	1	29176998	27689	16.75	0.63	12	0.17	5666.00	149477.00	115100	20230419	-17.55	60300	20230707	57.38	115100	-17.55	20230419	60300	57.38	20230707	115100	-17.55	20230419	60300	57.38	20230707	0.51	N	001040	5000	1466 억	3362980	N	N	23	N	N
22	20231227	120114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	-3300	5	-3.40	3917217000	41136	89.53	97100	97200	93600	126200	68000	97100	95226.01	11.53	5608	408	98766	97932	97366	96532	95966	97650	96250	1466	29100	5000	71850	100	1	29176998	27368	16.55	0.63	12	0.14	5666.00	149477.00	115100	20230419	-18.51	60300	20230707	55.56	115100	-18.51	20230419	60300	55.56	20230707	115100	-18.51	20230419	60300	55.56	20230707	0.51	N	001040	5000	1466 억	3362980	N	N	23	N	N
23	20231227	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	-2500	5	-2.57	2776432700	29026	63.17	97100	97200	94300	126200	68000	97100	95653.30	11.53	5608	-791	98766	97932	97366	96532	95966	97650	96250	1466	29100	5000	71850	100	1	29176998	27601	16.70	0.63	12	0.10	5666.00	149477.00	115100	20230419	-17.81	60300	20230707	56.88	115100	-17.81	20230419	60300	56.88	20230707	115100	-17.81	20230419	60300	56.88	20230707	0.51	N	001040	5000	1466 억	3362980	N	N	23	N	N
24	20231227	100114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96000	-1100	5	-1.13	1235182600	12836	27.94	97100	97200	95600	126200	68000	97100	96228.00	11.53	5608	-2998	98766	97932	97366	96532	95966	97650	96250	1466	29100	5000	71850	100	1	29176998	28010	16.94	0.64	12	0.04	5666.00	149477.00	115100	20230419	-16.59	60300	20230707	59.20	115100	-16.59	20230419	60300	59.20	20230707	115100	-16.59	20230419	60300	59.20	20230707	0.51	N	001040	5000	1466 억	3362980	N	N	23	N	N
25	20231227	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97000	-100	5	-0.10	31747200	327	0.71	97100	97200	97000	126200	68000	97100	97086.24	11.53	5608	-74	98766	97932	97366	96532	95966	97650	96250	1466	29100	5000	71850	100	1	29176998	28302	17.12	0.65	12	0.00	5666.00	149477.00	115100	20230419	-15.73	60300	20230707	60.86	115100	-15.73	20230419	60300	60.86	20230707	115100	-15.73	20230419	60300	60.86	20230707	0.51	N	001040	5000	1466 억	3362980	N	N	23	N	N
26	20231226	160115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	100	2	0.10	4475373700	45888	102.87	98000	98200	96800	126100	67900	97000	97528.20	11.51	4985	10367	99066	98032	97366	96332	95666	97700	96000	1466	29100	5000	71780	100	1	29176998	28331	17.14	0.65	12	0.16	5666.00	149477.00	115100	20230419	-15.64	60300	20230707	61.03	115100	-15.64	20230419	60300	61.03	20230707	115100	-15.64	20230419	60300	61.03	20230707	0.50	N	001040	5000	1466 억	3357890	N	N	23	N	N
27	20231226	150114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97800	800	2	0.82	3545069700	36316	81.41	98000	98200	96800	126100	67900	97000	97617.30	11.51	4985	8087	99066	98032	97366	96332	95666	97700	96000	1466	29100	5000	71780	100	1	29176998	28535	17.26	0.65	12	0.12	5666.00	149477.00	115100	20230419	-15.03	60300	20230707	62.19	115100	-15.03	20230419	60300	62.19	20230707	115100	-15.03	20230419	60300	62.19	20230707	0.50	N	001040	5000	1466 억	3357890	N	N	91	N	N
28	20231226	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97800	800	2	0.82	2956602300	30304	67.93	98000	98100	96800	126100	67900	97000	97564.75	11.51	4985	6353	99066	98032	97366	96332	95666	97700	96000	1466	29100	5000	71780	100	1	29176998	28535	17.26	0.65	12	0.10	5666.00	149477.00	115100	20230419	-15.03	60300	20230707	62.19	115100	-15.03	20230419	60300	62.19	20230707	115100	-15.03	20230419	60300	62.19	20230707	0.50	N	001040	5000	1466 억	3357890	N	N	91	N	N
29	20231226	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98000	1000	2	1.03	2167384100	22234	49.84	98000	98100	96800	126100	67900	97000	97480.62	11.51	4985	4444	99066	98032	97366	96332	95666	97700	96000	1466	29100	5000	71780	100	1	29176998	28593	17.30	0.66	12	0.08	5666.00	149477.00	115100	20230419	-14.86	60300	20230707	62.52	115100	-14.86	20230419	60300	62.52	20230707	115100	-14.86	20230419	60300	62.52	20230707	0.50	N	001040	5000	1466 억	3357890	N	N	91	N	N
30	20231226	120115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97600	600	2	0.62	1598189900	16416	36.80	98000	98100	96800	126100	67900	97000	97355.62	11.51	4985	4416	99066	98032	97366	96332	95666	97700	96000	1466	29100	5000	71780	100	1	29176998	28477	17.23	0.65	12	0.06	5666.00	149477.00	115100	20230419	-15.20	60300	20230707	61.86	115100	-15.20	20230419	60300	61.86	20230707	115100	-15.20	20230419	60300	61.86	20230707	0.50	N	001040	5000	1466 억	3357890	N	N	91	N	N
31	20231226	110115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	300	2	0.31	1276447600	13116	29.40	98000	98100	96800	126100	67900	97000	97319.88	11.51	4985	3280	99066	98032	97366	96332	95666	97700	96000	1466	29100	5000	71780	100	1	29176998	28389	17.17	0.65	12	0.04	5666.00	149477.00	115100	20230419	-15.46	60300	20230707	61.36	115100	-15.46	20230419	60300	61.36	20230707	115100	-15.46	20230419	60300	61.36	20230707	0.50	N	001040	5000	1466 억	3357890	N	N	91	N	N
32	20231226	100114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	300	2	0.31	661055600	6792	15.23	98000	98100	96800	126100	67900	97000	97328.56	11.51	4985	-288	99066	98032	97366	96332	95666	97700	96000	1466	29100	5000	71780	100	1	29176998	28389	17.17	0.65	12	0.02	5666.00	149477.00	115100	20230419	-15.46	60300	20230707	61.36	115100	-15.46	20230419	60300	61.36	20230707	115100	-15.46	20230419	60300	61.36	20230707	0.50	N	001040	5000	1466 억	3357890	N	N	91	N	N
33	20231226	090115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98000	1000	2	1.03	82740800	845	1.89	98000	98100	97200	126100	67900	97000	97918.11	11.51	4985	242	99066	98032	97366	96332	95666	97700	96000	1466	29100	5000	71780	100	1	29176998	28593	17.30	0.66	12	0.00	5666.00	149477.00	115100	20230419	-14.86	60300	20230707	62.52	115100	-14.86	20230419	60300	62.52	20230707	115100	-14.86	20230419	60300	62.52	20230707	0.50	N	001040	5000	1466 억	3357890	N	N	91	N	N
34	20231222	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97000	-300	5	-0.31	4324831800	44421	94.39	97300	98400	96700	126400	68200	97300	97360.31	11.51	-15415	3763	100566	98932	97866	96232	95166	98400	95700	1466	29100	5000	72000	100	1	29176998	28302	17.12	0.65	12	0.15	5666.00	149477.00	115100	20230419	-15.73	60300	20230707	60.86	115100	-15.73	20230419	60300	60.86	20230707	115100	-15.73	20230419	60300	60.86	20230707	0.51	N	001040	5000	1466 억	3358873	N	N	91	N	N
35	20231222	150114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97400	100	2	0.10	3584236500	36791	78.18	97300	98400	96700	126400	68200	97300	97421.56	11.51	-15415	605	100566	98932	97866	96232	95166	98400	95700	1466	29100	5000	72000	100	1	29176998	28418	17.19	0.65	12	0.13	5666.00	149477.00	115100	20230419	-15.38	60300	20230707	61.53	115100	-15.38	20230419	60300	61.53	20230707	115100	-15.38	20230419	60300	61.53	20230707	0.51	N	001040	5000	1466 억	3358873	N	N	426	N	N
36	20231222	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97200	-100	5	-0.10	2623482200	26897	57.15	97300	98400	96700	126400	68200	97300	97538.10	11.51	-15415	-502	100566	98932	97866	96232	95166	98400	95700	1466	29100	5000	72000	100	1	29176998	28360	17.15	0.65	12	0.09	5666.00	149477.00	115100	20230419	-15.55	60300	20230707	61.19	115100	-15.55	20230419	60300	61.19	20230707	115100	-15.55	20230419	60300	61.19	20230707	0.51	N	001040	5000	1466 억	3358873	N	N	426	N	N
37	20231222	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97900	600	2	0.62	1795714200	18373	39.04	97300	98400	96700	126400	68200	97300	97736.58	11.51	-15415	-1358	100566	98932	97866	96232	95166	98400	95700	1466	29100	5000	72000	100	1	29176998	28564	17.28	0.65	12	0.06	5666.00	149477.00	115100	20230419	-14.94	60300	20230707	62.35	115100	-14.94	20230419	60300	62.35	20230707	115100	-14.94	20230419	60300	62.35	20230707	0.51	N	001040	5000	1466 억	3358873	N	N	426	N	N
38	20231222	120114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98000	700	2	0.72	1538137700	15741	33.45	97300	98400	96700	126400	68200	97300	97715.37	11.51	-15415	-1889	100566	98932	97866	96232	95166	98400	95700	1466	29100	5000	72000	100	1	29176998	28593	17.30	0.66	12	0.05	5666.00	149477.00	115100	20230419	-14.86	60300	20230707	62.52	115100	-14.86	20230419	60300	62.52	20230707	115100	-14.86	20230419	60300	62.52	20230707	0.51	N	001040	5000	1466 억	3358873	N	N	426	N	N
39	20231222	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	1000	2	1.03	1204120400	12335	26.21	97300	98400	96700	126400	68200	97300	97618.19	11.51	-15415	-1816	100566	98932	97866	96232	95166	98400	95700	1466	29100	5000	72000	100	1	29176998	28681	17.35	0.66	12	0.04	5666.00	149477.00	115100	20230419	-14.60	60300	20230707	63.02	115100	-14.60	20230419	60300	63.02	20230707	115100	-14.60	20230419	60300	63.02	20230707	0.51	N	001040	5000	1466 억	3358873	N	N	426	N	N
40	20231222	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97200	-100	5	-0.10	537043200	5522	11.73	97300	97900	96700	126400	68200	97300	97255.20	11.51	-15415	-1873	100566	98932	97866	96232	95166	98400	95700	1466	29100	5000	72000	100	1	29176998	28360	17.15	0.65	12	0.02	5666.00	149477.00	115100	20230419	-15.55	60300	20230707	61.19	115100	-15.55	20230419	60300	61.19	20230707	115100	-15.55	20230419	60300	61.19	20230707	0.51	N	001040	5000	1466 억	3358873	N	N	426	N	N
41	20231222	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	-200	5	-0.21	66289000	682	1.45	97300	97600	97100	126400	68200	97300	97197.95	11.51	-15415	63	100566	98932	97866	96232	95166	98400	95700	1466	29100	5000	72000	100	1	29176998	28331	17.14	0.65	12	0.00	5666.00	149477.00	115100	20230419	-15.64	60300	20230707	61.03	115100	-15.64	20230419	60300	61.03	20230707	115100	-15.64	20230419	60300	61.03	20230707	0.51	N	001040	5000	1466 억	3358873	N	N	426	N	N
42	20231221	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	-2200	5	-2.21	4592032000	46992	36.17	99500	99500	96800	129300	69700	99500	97719.78	11.61	-208	-11054	103100	101300	99200	97400	95300	102200	98300	1466	29800	5000	73630	100	1	29176998	28389	17.17	0.65	12	0.16	5666.00	149477.00	115100	20230419	-15.46	60300	20230707	61.36	115100	-15.46	20230419	60300	61.36	20230707	115100	-15.46	20230419	60300	61.36	20230707	0.50	N	001040	5000	1466 억	3386932	N	N	426	N	N
43	20231221	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97600	-1900	5	-1.91	3480580000	35566	27.37	99500	99500	97200	129300	69700	99500	97862.47	11.61	-208	-10095	103100	101300	99200	97400	95300	102200	98300	1466	29800	5000	73630	100	1	29176998	28477	17.23	0.65	12	0.12	5666.00	149477.00	115100	20230419	-15.20	60300	20230707	61.86	115100	-15.20	20230419	60300	61.86	20230707	115100	-15.20	20230419	60300	61.86	20230707	0.50	N	001040	5000	1466 억	3386932	N	N	1	N	N
44	20231221	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97700	-1800	5	-1.81	2927260700	29894	23.01	99500	99500	97200	129300	69700	99500	97921.24	11.61	-208	-8167	103100	101300	99200	97400	95300	102200	98300	1466	29800	5000	73630	100	1	29176998	28506	17.24	0.65	12	0.10	5666.00	149477.00	115100	20230419	-15.12	60300	20230707	62.02	115100	-15.12	20230419	60300	62.02	20230707	115100	-15.12	20230419	60300	62.02	20230707	0.50	N	001040	5000	1466 억	3386932	N	N	1	N	N
45	20231221	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97600	-1900	5	-1.91	2319275500	23671	18.22	99500	99500	97200	129300	69700	99500	97979.49	11.61	-208	-6486	103100	101300	99200	97400	95300	102200	98300	1466	29800	5000	73630	100	1	29176998	28477	17.23	0.65	12	0.08	5666.00	149477.00	115100	20230419	-15.20	60300	20230707	61.86	115100	-15.20	20230419	60300	61.86	20230707	115100	-15.20	20230419	60300	61.86	20230707	0.50	N	001040	5000	1466 억	3386932	N	N	1	N	N
46	20231221	120114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97900	-1600	5	-1.61	1921049400	19596	15.08	99500	99500	97200	129300	69700	99500	98032.58	11.61	-208	-5105	103100	101300	99200	97400	95300	102200	98300	1466	29800	5000	73630	100	1	29176998	28564	17.28	0.65	12	0.07	5666.00	149477.00	115100	20230419	-14.94	60300	20230707	62.35	115100	-14.94	20230419	60300	62.35	20230707	115100	-14.94	20230419	60300	62.35	20230707	0.50	N	001040	5000	1466 억	3386932	N	N	1	N	N
47	20231221	110115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97600	-1900	5	-1.91	1555440500	15862	12.21	99500	99500	97200	129300	69700	99500	98060.62	11.61	-208	-5085	103100	101300	99200	97400	95300	102200	98300	1466	29800	5000	73630	100	1	29176998	28477	17.23	0.65	12	0.05	5666.00	149477.00	115100	20230419	-15.20	60300	20230707	61.86	115100	-15.20	20230419	60300	61.86	20230707	115100	-15.20	20230419	60300	61.86	20230707	0.50	N	001040	5000	1466 억	3386932	N	N	1	N	N
48	20231221	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97700	-1800	5	-1.81	823421500	8365	6.44	99500	99500	97700	129300	69700	99500	98436.27	11.61	-208	-2817	103100	101300	99200	97400	95300	102200	98300	1466	29800	5000	73630	100	1	29176998	28506	17.24	0.65	12	0.03	5666.00	149477.00	115100	20230419	-15.12	60300	20230707	62.02	115100	-15.12	20230419	60300	62.02	20230707	115100	-15.12	20230419	60300	62.02	20230707	0.50	N	001040	5000	1466 억	3386932	N	N	1	N	N
49	20231221	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98700	-800	5	-0.80	55869600	563	0.43	99500	99500	98700	129300	69700	99500	99234.58	11.61	-208	-311	103100	101300	99200	97400	95300	102200	98300	1466	29800	5000	73630	100	1	29176998	28798	17.42	0.66	12	0.00	5666.00	149477.00	115100	20230419	-14.25	60300	20230707	63.68	115100	-14.25	20230419	60300	63.68	20230707	115100	-14.25	20230419	60300	63.68	20230707	0.50	N	001040	5000	1466 억	3386932	N	N	1	N	N
50	20231220	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	3400	2	3.54	12868369900	129921	200.72	97800	101000	97100	124900	67300	96100	99047.54	11.58	-171	20326	99300	97700	95900	94300	92500	98500	95100	1466	28800	5000	71110	100	1	29176998	29031	17.56	0.67	12	0.45	5666.00	149477.00	115100	20230419	-13.55	60300	20230707	65.01	115100	-13.55	20230419	60300	65.01	20230707	115100	-13.55	20230419	60300	65.01	20230707	0.50	N	001040	5000	1466 억	3379491	N	N	1	N	N
51	20231220	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	2900	2	3.02	12007867500	121256	187.33	97800	101000	97100	124900	67300	96100	99029.06	11.58	-171	19421	99300	97700	95900	94300	92500	98500	95100	1466	28800	5000	71110	100	1	29176998	28885	17.47	0.66	12	0.42	5666.00	149477.00	115100	20230419	-13.99	60300	20230707	64.18	115100	-13.99	20230419	60300	64.18	20230707	115100	-13.99	20230419	60300	64.18	20230707	0.50	N	001040	5000	1466 억	3379491	N	N	1	N	N
52	20231220	140116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	2900	2	3.02	9916672700	100191	154.79	97800	101000	97100	124900	67300	96100	98977.68	11.58	-171	19503	99300	97700	95900	94300	92500	98500	95100	1466	28800	5000	71110	100	1	29176998	28885	17.47	0.66	12	0.34	5666.00	149477.00	115100	20230419	-13.99	60300	20230707	64.18	115100	-13.99	20230419	60300	64.18	20230707	115100	-13.99	20230419	60300	64.18	20230707	0.50	N	001040	5000	1466 억	3379491	N	N	1	N	N
53	20231220	130117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	2200	2	2.29	8675066700	87574	135.30	97800	101000	97100	124900	67300	96100	99059.84	11.58	-171	16016	99300	97700	95900	94300	92500	98500	95100	1466	28800	5000	71110	100	1	29176998	28681	17.35	0.66	12	0.30	5666.00	149477.00	115100	20230419	-14.60	60300	20230707	63.02	115100	-14.60	20230419	60300	63.02	20230707	115100	-14.60	20230419	60300	63.02	20230707	0.50	N	001040	5000	1466 억	3379491	N	N	1	N	N
54	20231220	120113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97600	1500	2	1.56	7452796500	75073	115.98	97800	101000	97500	124900	67300	96100	99273.99	11.58	-171	14013	99300	97700	95900	94300	92500	98500	95100	1466	28800	5000	71110	100	1	29176998	28477	17.23	0.65	12	0.26	5666.00	149477.00	115100	20230419	-15.20	60300	20230707	61.86	115100	-15.20	20230419	60300	61.86	20230707	115100	-15.20	20230419	60300	61.86	20230707	0.50	N	001040	5000	1466 억	3379491	N	N	1	N	N
55	20231220	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	2000	2	2.08	6363147300	63932	98.77	97800	101000	97500	124900	67300	96100	99529.93	11.58	-171	12023	99300	97700	95900	94300	92500	98500	95100	1466	28800	5000	71110	100	1	29176998	28623	17.31	0.66	12	0.22	5666.00	149477.00	115100	20230419	-14.77	60300	20230707	62.69	115100	-14.77	20230419	60300	62.69	20230707	115100	-14.77	20230419	60300	62.69	20230707	0.50	N	001040	5000	1466 억	3379491	N	N	1	N	N
56	20231220	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	3800	2	3.95	4695701600	46993	72.60	97800	101000	97500	124900	67300	96100	99923.43	11.58	-171	14302	99300	97700	95900	94300	92500	98500	95100	1466	28800	5000	71110	100	1	29176998	29148	17.63	0.67	12	0.16	5666.00	149477.00	115100	20230419	-13.21	60300	20230707	65.67	115100	-13.21	20230419	60300	65.67	20230707	115100	-13.21	20230419	60300	65.67	20230707	0.50	N	001040	5000	1466 억	3379491	N	N	1	N	N
57	20231220	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	2500	2	2.60	282192100	2879	4.45	97800	98600	97500	124900	67300	96100	98017.40	11.58	-171	1188	99300	97700	95900	94300	92500	98500	95100	1466	28800	5000	71110	100	1	29176998	28769	17.40	0.66	12	0.01	5666.00	149477.00	115100	20230419	-14.34	60300	20230707	63.52	115100	-14.34	20230419	60300	63.52	20230707	115100	-14.34	20230419	60300	63.52	20230707	0.50	N	001040	5000	1466 억	3379491	N	N	1	N	N
58	20231219	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96100	800	2	0.84	6223691200	64688	95.70	94700	97500	94100	123800	66800	95300	96210.91	11.62	17716	-14453	98300	96800	95800	94300	93300	96550	94050	1466	28500	5000	70520	100	1	29176998	28039	16.96	0.64	12	0.22	5666.00	149477.00	115100	20230419	-16.51	60300	20230707	59.37	115100	-16.51	20230419	60300	59.37	20230707	115100	-16.51	20230419	60300	59.37	20230707	0.51	N	001040	5000	1466 억	3390824	N	N	1	N	N
59	20231219	150114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	1400	2	1.47	5691441200	59173	87.54	94700	97500	94100	123800	66800	95300	96183.08	11.62	17716	-12555	98300	96800	95800	94300	93300	96550	94050	1466	28500	5000	70520	100	1	29176998	28214	17.07	0.65	12	0.20	5666.00	149477.00	115100	20230419	-15.99	60300	20230707	60.36	115100	-15.99	20230419	60300	60.36	20230707	115100	-15.99	20230419	60300	60.36	20230707	0.51	N	001040	5000	1466 억	3390824	N	N	59	N	N
60	20231219	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	1400	2	1.47	4775625800	49709	73.54	94700	97500	94100	123800	66800	95300	96071.65	11.62	17716	-7519	98300	96800	95800	94300	93300	96550	94050	1466	28500	5000	70520	100	1	29176998	28214	17.07	0.65	12	0.17	5666.00	149477.00	115100	20230419	-15.99	60300	20230707	60.36	115100	-15.99	20230419	60300	60.36	20230707	115100	-15.99	20230419	60300	60.36	20230707	0.51	N	001040	5000	1466 억	3390824	N	N	59	N	N
61	20231219	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	1800	2	1.89	3710430800	38735	57.30	94700	97200	94100	123800	66800	95300	95790.13	11.62	17716	-3349	98300	96800	95800	94300	93300	96550	94050	1466	28500	5000	70520	100	1	29176998	28331	17.14	0.65	12	0.13	5666.00	149477.00	115100	20230419	-15.64	60300	20230707	61.03	115100	-15.64	20230419	60300	61.03	20230707	115100	-15.64	20230419	60300	61.03	20230707	0.51	N	001040	5000	1466 억	3390824	N	N	59	N	N
62	20231219	120114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96500	1200	2	1.26	2801638500	29342	43.41	94700	96500	94100	123800	66800	95300	95482.19	11.62	17716	-2658	98300	96800	95800	94300	93300	96550	94050	1466	28500	5000	70520	100	1	29176998	28156	17.03	0.65	12	0.10	5666.00	149477.00	115100	20230419	-16.16	60300	20230707	60.03	115100	-16.16	20230419	60300	60.03	20230707	115100	-16.16	20230419	60300	60.03	20230707	0.51	N	001040	5000	1466 억	3390824	N	N	59	N	N
63	20231219	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95800	500	2	0.52	2032575100	21343	31.57	94700	96300	94100	123800	66800	95300	95233.80	11.62	17716	-1987	98300	96800	95800	94300	93300	96550	94050	1466	28500	5000	70520	100	1	29176998	27952	16.91	0.64	12	0.07	5666.00	149477.00	115100	20230419	-16.77	60300	20230707	58.87	115100	-16.77	20230419	60300	58.87	20230707	115100	-16.77	20230419	60300	58.87	20230707	0.51	N	001040	5000	1466 억	3390824	N	N	59	N	N
64	20231219	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	-1200	5	-1.26	1296212200	13632	20.17	94700	96300	94100	123800	66800	95300	95085.99	11.62	17716	-460	98300	96800	95800	94300	93300	96550	94050	1466	28500	5000	70520	100	1	29176998	27456	16.61	0.63	12	0.05	5666.00	149477.00	115100	20230419	-18.25	60300	20230707	56.05	115100	-18.25	20230419	60300	56.05	20230707	115100	-18.25	20230419	60300	56.05	20230707	0.51	N	001040	5000	1466 억	3390824	N	N	59	N	N
65	20231219	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95300	0	3	0.00	166849800	1760	2.60	94700	95300	94700	123800	66800	95300	94801.02	11.62	17716	734	98300	96800	95800	94300	93300	96550	94050	1466	28500	5000	70520	100	1	29176998	27806	16.82	0.64	12	0.01	5666.00	149477.00	115100	20230419	-17.20	60300	20230707	58.04	115100	-17.20	20230419	60300	58.04	20230707	115100	-17.20	20230419	60300	58.04	20230707	0.51	N	001040	5000	1466 억	3390824	N	N	59	N	N
66	20231218	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95300	-800	5	-0.83	6458399200	67583	59.95	95300	97300	94800	124900	67300	96100	95562.48	11.49	514	16121	98633	97366	95533	94266	92433	96450	93350	1466	28800	5000	71110	100	1	29176998	27806	16.82	0.64	12	0.23	5666.00	149477.00	115100	20230419	-17.20	60300	20230707	58.04	115100	-17.20	20230419	60300	58.04	20230707	115100	-17.20	20230419	60300	58.04	20230707	0.51	N	001040	5000	1466 억	3352912	N	N	59	N	N
67	20231218	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95500	-600	5	-0.62	5596578800	58544	51.93	95300	97300	94800	124900	67300	96100	95596.11	11.49	514	13489	98633	97366	95533	94266	92433	96450	93350	1466	28800	5000	71110	100	1	29176998	27864	16.85	0.64	12	0.20	5666.00	149477.00	115100	20230419	-17.03	60300	20230707	58.37	115100	-17.03	20230419	60300	58.37	20230707	115100	-17.03	20230419	60300	58.37	20230707	0.51	N	001040	5000	1466 억	3352912	N	N	1284	N	N
68	20231218	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95900	-200	5	-0.21	4564298000	47760	42.37	95300	97300	94800	124900	67300	96100	95567.38	11.49	514	11512	98633	97366	95533	94266	92433	96450	93350	1466	28800	5000	71110	100	1	29176998	27981	16.93	0.64	12	0.16	5666.00	149477.00	115100	20230419	-16.68	60300	20230707	59.04	115100	-16.68	20230419	60300	59.04	20230707	115100	-16.68	20230419	60300	59.04	20230707	0.51	N	001040	5000	1466 억	3352912	N	N	1284	N	N
69	20231218	130114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95100	-1000	5	-1.04	3747413900	39233	34.80	95300	97300	94800	124900	67300	96100	95516.88	11.49	514	9528	98633	97366	95533	94266	92433	96450	93350	1466	28800	5000	71110	100	1	29176998	27747	16.78	0.64	12	0.13	5666.00	149477.00	115100	20230419	-17.38	60300	20230707	57.71	115100	-17.38	20230419	60300	57.71	20230707	115100	-17.38	20230419	60300	57.71	20230707	0.51	N	001040	5000	1466 억	3352912	N	N	1284	N	N
70	20231218	120113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95000	-1100	5	-1.14	2847264300	29760	26.40	95300	97300	94900	124900	67300	96100	95674.20	11.49	514	5881	98633	97366	95533	94266	92433	96450	93350	1466	28800	5000	71110	100	1	29176998	27718	16.77	0.64	12	0.10	5666.00	149477.00	115100	20230419	-17.46	60300	20230707	57.55	115100	-17.46	20230419	60300	57.55	20230707	115100	-17.46	20230419	60300	57.55	20230707	0.51	N	001040	5000	1466 억	3352912	N	N	1284	N	N
71	20231218	110113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95500	-600	5	-0.62	1793374900	18687	16.58	95300	97300	95300	124900	67300	96100	95969.12	11.49	514	2013	98633	97366	95533	94266	92433	96450	93350	1466	28800	5000	71110	100	1	29176998	27864	16.85	0.64	12	0.06	5666.00	149477.00	115100	20230419	-17.03	60300	20230707	58.37	115100	-17.03	20230419	60300	58.37	20230707	115100	-17.03	20230419	60300	58.37	20230707	0.51	N	001040	5000	1466 억	3352912	N	N	1284	N	N
72	20231218	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95900	-200	5	-0.21	1154717200	12012	10.66	95300	97300	95300	124900	67300	96100	96130.30	11.49	514	658	98633	97366	95533	94266	92433	96450	93350	1466	28800	5000	71110	100	1	29176998	27981	16.93	0.64	12	0.04	5666.00	149477.00	115100	20230419	-16.68	60300	20230707	59.04	115100	-16.68	20230419	60300	59.04	20230707	115100	-16.68	20230419	60300	59.04	20230707	0.51	N	001040	5000	1466 억	3352912	N	N	1284	N	N
73	20231218	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95500	-600	5	-0.62	37466300	393	0.35	95300	95700	95300	124900	67300	96100	95334.10	11.49	514	24	98633	97366	95533	94266	92433	96450	93350	1466	28800	5000	71110	100	1	29176998	27864	16.85	0.64	12	0.00	5666.00	149477.00	115100	20230419	-17.03	60300	20230707	58.37	115100	-17.03	20230419	60300	58.37	20230707	115100	-17.03	20230419	60300	58.37	20230707	0.51	N	001040	5000	1466 억	3352912	N	N	1284	N	N
74	20231215	160113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96100	-700	5	-0.72	10605285200	111585	110.70	96800	96800	93700	125800	67800	96800	95042.09	11.49	-8696	4012	99133	97966	97233	96066	95333	97600	95700	1466	29000	5000	71630	100	1	29176998	28039	16.96	0.64	12	0.38	5666.00	149477.00	115100	20230419	-16.51	60300	20230707	59.37	115100	-16.51	20230419	60300	59.37	20230707	115100	-16.51	20230419	60300	59.37	20230707	0.53	N	001040	5000	1466 억	3352885	N	N	1284	N	N
75	20231215	150114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95300	-1500	5	-1.55	8453635100	89165	88.46	96800	96800	93700	125800	67800	96800	94808.89	11.49	-8696	-215	99133	97966	97233	96066	95333	97600	95700	1466	29000	5000	71630	100	1	29176998	27806	16.82	0.64	12	0.31	5666.00	149477.00	115100	20230419	-17.20	60300	20230707	58.04	115100	-17.20	20230419	60300	58.04	20230707	115100	-17.20	20230419	60300	58.04	20230707	0.53	N	001040	5000	1466 억	3352885	N	N	254	N	N
76	20231215	140114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95000	-1800	5	-1.86	7153271400	75525	74.92	96800	96800	93700	125800	67800	96800	94713.95	11.49	-8696	-3188	99133	97966	97233	96066	95333	97600	95700	1466	29000	5000	71630	100	1	29176998	27718	16.77	0.64	12	0.26	5666.00	149477.00	115100	20230419	-17.46	60300	20230707	57.55	115100	-17.46	20230419	60300	57.55	20230707	115100	-17.46	20230419	60300	57.55	20230707	0.53	N	001040	5000	1466 억	3352885	N	N	254	N	N
77	20231215	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94800	-2000	5	-2.07	5833756300	61588	61.10	96800	96800	93700	125800	67800	96800	94722.29	11.49	-8696	-6902	99133	97966	97233	96066	95333	97600	95700	1466	29000	5000	71630	100	1	29176998	27660	16.73	0.63	12	0.21	5666.00	149477.00	115100	20230419	-17.64	60300	20230707	57.21	115100	-17.64	20230419	60300	57.21	20230707	115100	-17.64	20230419	60300	57.21	20230707	0.53	N	001040	5000	1466 억	3352885	N	N	254	N	N
78	20231215	120113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95100	-1700	5	-1.76	5073460600	53589	53.16	96800	96800	93700	125800	67800	96800	94673.54	11.49	-8696	-7895	99133	97966	97233	96066	95333	97600	95700	1466	29000	5000	71630	100	1	29176998	27747	16.78	0.64	12	0.18	5666.00	149477.00	115100	20230419	-17.38	60300	20230707	57.71	115100	-17.38	20230419	60300	57.71	20230707	115100	-17.38	20230419	60300	57.71	20230707	0.53	N	001040	5000	1466 억	3352885	N	N	254	N	N
79	20231215	110113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94500	-2300	5	-2.38	4121305600	43562	43.22	96800	96800	93700	125800	67800	96800	94607.81	11.49	-8696	-10218	99133	97966	97233	96066	95333	97600	95700	1466	29000	5000	71630	100	1	29176998	27572	16.68	0.63	12	0.15	5666.00	149477.00	115100	20230419	-17.90	60300	20230707	56.72	115100	-17.90	20230419	60300	56.72	20230707	115100	-17.90	20230419	60300	56.72	20230707	0.53	N	001040	5000	1466 억	3352885	N	N	254	N	N
80	20231215	100114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94500	-2300	5	-2.38	3099946400	32748	32.49	96800	96800	93700	125800	67800	96800	94660.63	11.49	-8696	-9960	99133	97966	97233	96066	95333	97600	95700	1466	29000	5000	71630	100	1	29176998	27572	16.68	0.63	12	0.11	5666.00	149477.00	115100	20230419	-17.90	60300	20230707	56.72	115100	-17.90	20230419	60300	56.72	20230707	115100	-17.90	20230419	60300	56.72	20230707	0.53	N	001040	5000	1466 억	3352885	N	N	254	N	N
81	20231215	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96000	-800	5	-0.83	64090500	665	0.66	96800	96800	95900	125800	67800	96800	96376.69	11.49	-8696	-520	99133	97966	97233	96066	95333	97600	95700	1466	29000	5000	71630	100	1	29176998	28010	16.94	0.64	12	0.00	5666.00	149477.00	115100	20230419	-16.59	60300	20230707	59.20	115100	-16.59	20230419	60300	59.20	20230707	115100	-16.59	20230419	60300	59.20	20230707	0.53	N	001040	5000	1466 억	3352885	N	N	254	N	N
82	20231214	160114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	0	3	0.00	9739751700	100357	173.71	98400	98400	96500	125800	67800	96800	97051.32	11.46	-1148	15252	98733	97766	96933	95966	95133	97700	95900	1466	29000	5000	71630	100	1	29176998	28243	17.08	0.65	12	0.34	5666.00	149477.00	115100	20230419	-15.90	60300	20230707	60.53	115100	-15.90	20230419	60300	60.53	20230707	115100	-15.90	20230419	60300	60.53	20230707	0.51	N	001040	5000	1466 억	3344174	N	N	144	N	N
83	20231214	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	300	2	0.31	5776173700	59421	102.85	98400	98400	96500	125800	67800	96800	97207.62	11.46	-1148	7642	98733	97766	96933	95966	95133	97700	95900	1466	29000	5000	71630	100	1	29176998	28331	17.14	0.65	12	0.20	5666.00	149477.00	115100	20230419	-15.64	60300	20230707	61.03	115100	-15.64	20230419	60300	61.03	20230707	115100	-15.64	20230419	60300	61.03	20230707	0.51	N	001040	5000	1466 억	3344174	N	N	20	N	N
84	20231214	140115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	500	2	0.52	4447997300	45759	79.20	98400	98400	96500	125800	67800	96800	97204.86	11.46	-1148	3916	98733	97766	96933	95966	95133	97700	95900	1466	29000	5000	71630	100	1	29176998	28389	17.17	0.65	12	0.16	5666.00	149477.00	115100	20230419	-15.46	60300	20230707	61.36	115100	-15.46	20230419	60300	61.36	20230707	115100	-15.46	20230419	60300	61.36	20230707	0.51	N	001040	5000	1466 억	3344174	N	N	20	N	N
85	20231214	130115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	0	3	0.00	3481446600	35794	61.96	98400	98400	96500	125800	67800	96800	97263.41	11.46	-1148	695	98733	97766	96933	95966	95133	97700	95900	1466	29000	5000	71630	100	1	29176998	28243	17.08	0.65	12	0.12	5666.00	149477.00	115100	20230419	-15.90	60300	20230707	60.53	115100	-15.90	20230419	60300	60.53	20230707	115100	-15.90	20230419	60300	60.53	20230707	0.51	N	001040	5000	1466 억	3344174	N	N	20	N	N
86	20231214	120115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	300	2	0.31	2851910500	29303	50.72	98400	98400	96500	125800	67800	96800	97324.86	11.46	-1148	697	98733	97766	96933	95966	95133	97700	95900	1466	29000	5000	71630	100	1	29176998	28331	17.14	0.65	12	0.10	5666.00	149477.00	115100	20230419	-15.64	60300	20230707	61.03	115100	-15.64	20230419	60300	61.03	20230707	115100	-15.64	20230419	60300	61.03	20230707	0.51	N	001040	5000	1466 억	3344174	N	N	20	N	N
87	20231214	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	500	2	0.52	2051257400	21036	36.41	98400	98400	97000	125800	67800	96800	97511.76	11.46	-1148	433	98733	97766	96933	95966	95133	97700	95900	1466	29000	5000	71630	100	1	29176998	28389	17.17	0.65	12	0.07	5666.00	149477.00	115100	20230419	-15.46	60300	20230707	61.36	115100	-15.46	20230419	60300	61.36	20230707	115100	-15.46	20230419	60300	61.36	20230707	0.51	N	001040	5000	1466 억	3344174	N	N	20	N	N
88	20231214	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	500	2	0.52	1293772500	13252	22.94	98400	98400	97000	125800	67800	96800	97628.47	11.46	-1148	953	98733	97766	96933	95966	95133	97700	95900	1466	29000	5000	71630	100	1	29176998	28389	17.17	0.65	12	0.05	5666.00	149477.00	115100	20230419	-15.46	60300	20230707	61.36	115100	-15.46	20230419	60300	61.36	20230707	115100	-15.46	20230419	60300	61.36	20230707	0.51	N	001040	5000	1466 억	3344174	N	N	20	N	N
89	20231214	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	1500	2	1.55	140778200	1432	2.48	98400	98400	97100	125800	67800	96800	98308.80	11.46	-1148	-385	98733	97766	96933	95966	95133	97700	95900	1466	29000	5000	71630	100	1	29176998	28681	17.35	0.66	12	0.00	5666.00	149477.00	115100	20230419	-14.60	60300	20230707	63.02	115100	-14.60	20230419	60300	63.02	20230707	115100	-14.60	20230419	60300	63.02	20230707	0.51	N	001040	5000	1466 억	3344174	N	N	20	N	N
90	20231213	160113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	700	2	0.73	5604302100	57763	42.67	96800	97900	96100	124900	67300	96100	97022.36	11.44	-1640	7163	104100	100100	98100	94100	92100	99100	93100	1466	28800	5000	71110	100	1	29176998	28243	17.08	0.65	12	0.20	5666.00	149477.00	115100	20230419	-15.90	60300	20230707	60.53	115100	-15.90	20230419	60300	60.53	20230707	115100	-15.90	20230419	60300	60.53	20230707	0.52	N	001040	5000	1466 억	3338899	N	N	20	N	N
91	20231213	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97000	900	2	0.94	5178891500	53367	39.42	96800	97900	96100	124900	67300	96100	97042.96	11.44	-1640	5934	104100	100100	98100	94100	92100	99100	93100	1466	28800	5000	71110	100	1	29176998	28302	17.12	0.65	12	0.18	5666.00	149477.00	115100	20230419	-15.73	60300	20230707	60.86	115100	-15.73	20230419	60300	60.86	20230707	115100	-15.73	20230419	60300	60.86	20230707	0.52	N	001040	5000	1466 억	3338899	N	N	0	N	N
92	20231213	140117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97500	1400	2	1.46	4344987700	44791	33.09	96800	97900	96100	124900	67300	96100	97005.82	11.44	-1640	7869	104100	100100	98100	94100	92100	99100	93100	1466	28800	5000	71110	100	1	29176998	28448	17.21	0.65	12	0.15	5666.00	149477.00	115100	20230419	-15.29	60300	20230707	61.69	115100	-15.29	20230419	60300	61.69	20230707	115100	-15.29	20230419	60300	61.69	20230707	0.52	N	001040	5000	1466 억	3338899	N	N	0	N	N
93	20231213	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96900	800	2	0.83	2854761500	29482	21.78	96800	97500	96100	124900	67300	96100	96830.66	11.44	-1640	3356	104100	100100	98100	94100	92100	99100	93100	1466	28800	5000	71110	100	1	29176998	28273	17.10	0.65	12	0.10	5666.00	149477.00	115100	20230419	-15.81	60300	20230707	60.70	115100	-15.81	20230419	60300	60.70	20230707	115100	-15.81	20230419	60300	60.70	20230707	0.52	N	001040	5000	1466 억	3338899	N	N	0	N	N
94	20231213	120113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	700	2	0.73	2328868500	24057	17.77	96800	97500	96100	124900	67300	96100	96806.27	11.44	-1640	3606	104100	100100	98100	94100	92100	99100	93100	1466	28800	5000	71110	100	1	29176998	28243	17.08	0.65	12	0.08	5666.00	149477.00	115100	20230419	-15.90	60300	20230707	60.53	115100	-15.90	20230419	60300	60.53	20230707	115100	-15.90	20230419	60300	60.53	20230707	0.52	N	001040	5000	1466 억	3338899	N	N	0	N	N
95	20231213	110114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	700	2	0.73	1638772300	16928	12.50	96800	97500	96100	124900	67300	96100	96808.38	11.44	-1640	3522	104100	100100	98100	94100	92100	99100	93100	1466	28800	5000	71110	100	1	29176998	28243	17.08	0.65	12	0.06	5666.00	149477.00	115100	20230419	-15.90	60300	20230707	60.53	115100	-15.90	20230419	60300	60.53	20230707	115100	-15.90	20230419	60300	60.53	20230707	0.52	N	001040	5000	1466 억	3338899	N	N	0	N	N
96	20231213	100115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	700	2	0.73	1002040300	10354	7.65	96800	97500	96100	124900	67300	96100	96778.09	11.44	-1640	2566	104100	100100	98100	94100	92100	99100	93100	1466	28800	5000	71110	100	1	29176998	28243	17.08	0.65	12	0.04	5666.00	149477.00	115100	20230419	-15.90	60300	20230707	60.53	115100	-15.90	20230419	60300	60.53	20230707	115100	-15.90	20230419	60300	60.53	20230707	0.52	N	001040	5000	1466 억	3338899	N	N	0	N	N
97	20231213	090114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	600	2	0.62	13258700	137	0.10	96800	96900	96700	124900	67300	96100	96778.83	11.44	-1640	46	104100	100100	98100	94100	92100	99100	93100	1466	28800	5000	71110	100	1	29176998	28214	17.07	0.65	12	0.00	5666.00	149477.00	115100	20230419	-15.99	60300	20230707	60.36	115100	-15.99	20230419	60300	60.36	20230707	115100	-15.99	20230419	60300	60.36	20230707	0.52	N	001040	5000	1466 억	3338899	N	N	0	N	N
98	20231212	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96100	-3200	5	-3.22	10295278800	105291	200.52	100400	102100	96100	129000	69600	99300	97780.96	11.46	-1953	5037	101500	100400	98700	97600	95900	100950	98150	1466	29700	5000	73480	100	1	29176998	28039	16.96	0.64	12	0.36	5666.00	149477.00	115100	20230419	-16.51	60300	20230707	59.37	115100	-16.51	20230419	60300	59.37	20230707	115100	-16.51	20230419	60300	59.37	20230707	0.56	N	001040	5000	1466 억	3343713	N	N	11	N	N
99	20231212	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96200	-3100	5	-3.12	9323722000	95194	181.29	100400	102100	96100	129000	69600	99300	97944.43	11.46	-1953	6856	101500	100400	98700	97600	95900	100950	98150	1466	29700	5000	73480	100	1	29176998	28068	16.98	0.64	12	0.33	5666.00	149477.00	115100	20230419	-16.42	60300	20230707	59.54	115100	-16.42	20230419	60300	59.54	20230707	115100	-16.42	20230419	60300	59.54	20230707	0.56	N	001040	5000	1466 억	3343713	N	N	11	N	N
100	20231212	140112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	-2600	5	-2.62	7348036300	74692	142.25	100400	102100	96300	129000	69600	99300	98377.82	11.46	-1953	4414	101500	100400	98700	97600	95900	100950	98150	1466	29700	5000	73480	100	1	29176998	28214	17.07	0.65	12	0.26	5666.00	149477.00	115100	20230419	-15.99	60300	20230707	60.36	115100	-15.99	20230419	60300	60.36	20230707	115100	-15.99	20230419	60300	60.36	20230707	0.56	N	001040	5000	1466 억	3343713	N	N	11	N	N
101	20231212	130111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97200	-2100	5	-2.11	5477695700	55378	105.46	100400	102100	97000	129000	69600	99300	98914.65	11.46	-1953	1428	101500	100400	98700	97600	95900	100950	98150	1466	29700	5000	73480	100	1	29176998	28360	17.15	0.65	12	0.19	5666.00	149477.00	115100	20230419	-15.55	60300	20230707	61.19	115100	-15.55	20230419	60300	61.19	20230707	115100	-15.55	20230419	60300	61.19	20230707	0.56	N	001040	5000	1466 억	3343713	N	N	11	N	N
102	20231212	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	-2200	5	-2.22	4166048900	41898	79.79	100400	102100	97100	129000	69600	99300	99433.12	11.46	-1953	-2695	101500	100400	98700	97600	95900	100950	98150	1466	29700	5000	73480	100	1	29176998	28331	17.14	0.65	12	0.14	5666.00	149477.00	115100	20230419	-15.64	60300	20230707	61.03	115100	-15.64	20230419	60300	61.03	20230707	115100	-15.64	20230419	60300	61.03	20230707	0.56	N	001040	5000	1466 억	3343713	N	N	11	N	N
103	20231212	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98800	-500	5	-0.50	2875704400	28701	54.66	100400	102100	98600	129000	69600	99300	100195.27	11.46	-1953	-1464	101500	100400	98700	97600	95900	100950	98150	1466	29700	5000	73480	100	1	29176998	28827	17.44	0.66	12	0.10	5666.00	149477.00	115100	20230419	-14.16	60300	20230707	63.85	115100	-14.16	20230419	60300	63.85	20230707	115100	-14.16	20230419	60300	63.85	20230707	0.56	N	001040	5000	1466 억	3343713	N	N	11	N	N
104	20231212	100115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99700	400	2	0.40	1943748700	19336	36.82	100400	102100	99300	129000	69600	99300	100524.86	11.46	-1953	88	101500	100400	98700	97600	95900	100950	98150	1466	29700	5000	73480	100	1	29176998	29089	17.60	0.67	12	0.07	5666.00	149477.00	115100	20230419	-13.38	60300	20230707	65.34	115100	-13.38	20230419	60300	65.34	20230707	115100	-13.38	20230419	60300	65.34	20230707	0.56	N	001040	5000	1466 억	3343713	N	N	11	N	N
105	20231212	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100100	800	2	0.81	86304800	860	1.64	100400	100400	100100	129000	69600	99300	100354.42	11.46	-1953	-408	101500	100400	98700	97600	95900	100950	98150	1466	29700	5000	73480	100	1	29176998	29206	17.67	0.67	12	0.00	5666.00	149477.00	115100	20230419	-13.03	60300	20230707	66.00	115100	-13.03	20230419	60300	66.00	20230707	115100	-13.03	20230419	60300	66.00	20230707	0.56	N	001040	5000	1466 억	3343713	N	N	11	N	N
106	20231211	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	1000	2	1.02	5146836100	52303	34.50	99200	99800	97000	127700	68900	98300	98402.49	11.42	-6621	1665	104433	101366	99733	96666	95033	100550	95850	1466	29400	5000	72740	100	1	29176998	28973	17.53	0.66	12	0.18	5666.00	149477.00	115100	20230419	-13.73	60300	20230707	64.68	115100	-13.73	20230419	60300	64.68	20230707	115100	-13.73	20230419	60300	64.68	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	11	N	N
107	20231211	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99400	1100	2	1.12	4546331800	46266	30.51	99200	99700	97000	127700	68900	98300	98265.07	11.42	-6621	-299	104433	101366	99733	96666	95033	100550	95850	1466	29400	5000	72740	100	1	29176998	29002	17.54	0.66	12	0.16	5666.00	149477.00	115100	20230419	-13.64	60300	20230707	64.84	115100	-13.64	20230419	60300	64.84	20230707	115100	-13.64	20230419	60300	64.84	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
108	20231211	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	1000	2	1.02	3634141200	37072	24.45	99200	99400	97000	127700	68900	98300	98029.27	11.42	-6621	-1218	104433	101366	99733	96666	95033	100550	95850	1466	29400	5000	72740	100	1	29176998	28973	17.53	0.66	12	0.13	5666.00	149477.00	115100	20230419	-13.73	60300	20230707	64.68	115100	-13.73	20230419	60300	64.68	20230707	115100	-13.73	20230419	60300	64.68	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
109	20231211	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	300	2	0.31	2994516200	30599	20.18	99200	99200	97000	127700	68900	98300	97863.20	11.42	-6621	-926	104433	101366	99733	96666	95033	100550	95850	1466	29400	5000	72740	100	1	29176998	28769	17.40	0.66	12	0.10	5666.00	149477.00	115100	20230419	-14.34	60300	20230707	63.52	115100	-14.34	20230419	60300	63.52	20230707	115100	-14.34	20230419	60300	63.52	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
110	20231211	120113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	300	2	0.31	2403474800	24599	16.22	99200	99200	97000	127700	68900	98300	97706.20	11.42	-6621	-3118	104433	101366	99733	96666	95033	100550	95850	1466	29400	5000	72740	100	1	29176998	28769	17.40	0.66	12	0.08	5666.00	149477.00	115100	20230419	-14.34	60300	20230707	63.52	115100	-14.34	20230419	60300	63.52	20230707	115100	-14.34	20230419	60300	63.52	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
111	20231211	110113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98000	-300	5	-0.31	1967135300	20162	13.30	99200	99200	97000	127700	68900	98300	97566.48	11.42	-6621	-3045	104433	101366	99733	96666	95033	100550	95850	1466	29400	5000	72740	100	1	29176998	28593	17.30	0.66	12	0.07	5666.00	149477.00	115100	20230419	-14.86	60300	20230707	62.52	115100	-14.86	20230419	60300	62.52	20230707	115100	-14.86	20230419	60300	62.52	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
112	20231211	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	-1000	5	-1.02	1037654300	10630	7.01	99200	99200	97100	127700	68900	98300	97615.64	11.42	-6621	-2628	104433	101366	99733	96666	95033	100550	95850	1466	29400	5000	72740	100	1	29176998	28389	17.17	0.65	12	0.04	5666.00	149477.00	115100	20230419	-15.46	60300	20230707	61.36	115100	-15.46	20230419	60300	61.36	20230707	115100	-15.46	20230419	60300	61.36	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
113	20231211	090113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	0	3	0.00	66504400	673	0.44	99200	99200	98300	127700	68900	98300	98817.83	11.42	-6621	-437	104433	101366	99733	96666	95033	100550	95850	1466	29400	5000	72740	100	1	29176998	28681	17.35	0.66	12	0.00	5666.00	149477.00	115100	20230419	-14.60	60300	20230707	63.02	115100	-14.60	20230419	60300	63.02	20230707	115100	-14.60	20230419	60300	63.02	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
114	20231208	160113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98300	300	2	0.31	13619294200	136606	100.22	100500	102800	98100	127400	68600	98000	99697.98	11.42	0	16333	105066	101532	98566	95032	92066	100050	93550	1466	29400	5000	72520	100	1	29176998	28681	17.35	0.66	12	0.47	5666.00	149477.00	115100	20230419	-14.60	60300	20230707	63.02	115100	-14.60	20230419	60300	63.02	20230707	115100	-14.60	20230419	60300	63.02	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
115	20231208	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	600	2	0.61	12776165800	128060	93.95	100500	102800	98100	127400	68600	98000	99767.03	11.42	0	17157	105066	101532	98566	95032	92066	100050	93550	1466	29400	5000	72520	100	1	29176998	28769	17.40	0.66	12	0.44	5666.00	149477.00	115100	20230419	-14.34	60300	20230707	63.52	115100	-14.34	20230419	60300	63.52	20230707	115100	-14.34	20230419	60300	63.52	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
116	20231208	140113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98800	800	2	0.82	10566806800	105633	77.50	100500	102800	98100	127400	68600	98000	100033.20	11.42	0	13555	105066	101532	98566	95032	92066	100050	93550	1466	29400	5000	72520	100	1	29176998	28827	17.44	0.66	12	0.36	5666.00	149477.00	115100	20230419	-14.16	60300	20230707	63.85	115100	-14.16	20230419	60300	63.85	20230707	115100	-14.16	20230419	60300	63.85	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
117	20231208	130112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99600	1600	2	1.63	8706278900	86825	63.70	100500	102800	98100	127400	68600	98000	100273.87	11.42	0	12158	105066	101532	98566	95032	92066	100050	93550	1466	29400	5000	72520	100	1	29176998	29060	17.58	0.67	12	0.30	5666.00	149477.00	115100	20230419	-13.47	60300	20230707	65.17	115100	-13.47	20230419	60300	65.17	20230707	115100	-13.47	20230419	60300	65.17	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
118	20231208	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	1900	2	1.94	7214067000	71833	52.70	100500	102800	98100	127400	68600	98000	100428.31	11.42	0	10953	105066	101532	98566	95032	92066	100050	93550	1466	29400	5000	72520	100	1	29176998	29148	17.63	0.67	12	0.25	5666.00	149477.00	115100	20230419	-13.21	60300	20230707	65.67	115100	-13.21	20230419	60300	65.67	20230707	115100	-13.21	20230419	60300	65.67	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
119	20231208	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100200	2200	2	2.24	5749377300	57213	41.97	100500	102800	98100	127400	68600	98000	100490.75	11.42	0	8033	105066	101532	98566	95032	92066	100050	93550	1466	29400	5000	72520	100	1	29176998	29235	17.68	0.67	12	0.20	5666.00	149477.00	115100	20230419	-12.95	60300	20230707	66.17	115100	-12.95	20230419	60300	66.17	20230707	115100	-12.95	20230419	60300	66.17	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
120	20231208	100113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100100	2100	2	2.14	4061493000	40363	29.61	100500	102800	98100	127400	68600	98000	100624.16	11.42	0	5254	105066	101532	98566	95032	92066	100050	93550	1466	29400	5000	72520	100	1	29176998	29206	17.67	0.67	12	0.14	5666.00	149477.00	115100	20230419	-13.03	60300	20230707	66.00	115100	-13.03	20230419	60300	66.00	20230707	115100	-13.03	20230419	60300	66.00	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
121	20231208	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99400	1400	2	1.43	233820100	2332	1.71	100500	100600	99400	127400	68600	98000	100265.91	11.42	0	-969	105066	101532	98566	95032	92066	100050	93550	1466	29400	5000	72520	100	1	29176998	29002	17.54	0.66	12	0.01	5666.00	149477.00	115100	20230419	-13.64	60300	20230707	64.84	115100	-13.64	20230419	60300	64.84	20230707	115100	-13.64	20230419	60300	64.84	20230707	0.56	N	001040	5000	1466 억	3332408	N	N	0	N	N
122	20231207	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98000	-1100	5	-1.11	13481108700	136134	115.32	98500	102100	95600	128800	69400	99100	99028.25	11.41	0	1569	104766	101932	100366	97532	95966	101150	96750	1466	29700	5000	73330	100	1	29176998	28593	17.30	0.66	12	0.47	5666.00	149477.00	115100	20230419	-14.86	60300	20230707	62.52	115100	-14.86	20230419	60300	62.52	20230707	115100	-14.86	20230419	60300	62.52	20230707	0.56	N	001040	5000	1466 억	3327962	N	N	66	N	N
123	20231207	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98200	-900	5	-0.91	12720796100	128383	108.76	98500	102100	95600	128800	69400	99100	99084.74	11.41	0	741	104766	101932	100366	97532	95966	101150	96750	1466	29700	5000	73330	100	1	29176998	28652	17.33	0.66	12	0.44	5666.00	149477.00	115100	20230419	-14.68	60300	20230707	62.85	115100	-14.68	20230419	60300	62.85	20230707	115100	-14.68	20230419	60300	62.85	20230707	0.56	N	001040	5000	1466 억	3327962	N	N	66	N	N
124	20231207	140112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	-500	5	-0.50	11189101300	112835	95.59	98500	102100	95600	128800	69400	99100	99163.39	11.41	0	-647	104766	101932	100366	97532	95966	101150	96750	1466	29700	5000	73330	100	1	29176998	28769	17.40	0.66	12	0.39	5666.00	149477.00	115100	20230419	-14.34	60300	20230707	63.52	115100	-14.34	20230419	60300	63.52	20230707	115100	-14.34	20230419	60300	63.52	20230707	0.56	N	001040	5000	1466 억	3327962	N	N	66	N	N
125	20231207	130112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	800	2	0.81	9267706200	93407	79.13	98500	102100	95600	128800	69400	99100	99218.54	11.41	0	-1738	104766	101932	100366	97532	95966	101150	96750	1466	29700	5000	73330	100	1	29176998	29148	17.63	0.67	12	0.32	5666.00	149477.00	115100	20230419	-13.21	60300	20230707	65.67	115100	-13.21	20230419	60300	65.67	20230707	115100	-13.21	20230419	60300	65.67	20230707	0.56	N	001040	5000	1466 억	3327962	N	N	66	N	N
126	20231207	120113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100700	1600	2	1.61	7809907400	78913	66.85	98500	102100	95600	128800	69400	99100	98968.58	11.41	0	-613	104766	101932	100366	97532	95966	101150	96750	1466	29700	5000	73330	100	1	29176998	29381	17.77	0.67	12	0.27	5666.00	149477.00	115100	20230419	-12.51	60300	20230707	67.00	115100	-12.51	20230419	60300	67.00	20230707	115100	-12.51	20230419	60300	67.00	20230707	0.56	N	001040	5000	1466 억	3327962	N	N	66	N	N
127	20231207	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99100	0	3	0.00	5296805400	54018	45.76	98500	99800	95600	128800	69400	99100	98056.30	11.41	0	5605	104766	101932	100366	97532	95966	101150	96750	1466	29700	5000	73330	100	1	29176998	28914	17.49	0.66	12	0.19	5666.00	149477.00	115100	20230419	-13.90	60300	20230707	64.34	115100	-13.90	20230419	60300	64.34	20230707	115100	-13.90	20230419	60300	64.34	20230707	0.56	N	001040	5000	1466 억	3327962	N	N	66	N	N
128	20231207	100112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97900	-1200	5	-1.21	3901685000	39894	33.80	98500	99800	95600	128800	69400	99100	97801.30	11.41	0	8059	104766	101932	100366	97532	95966	101150	96750	1466	29700	5000	73330	100	1	29176998	28564	17.28	0.65	12	0.14	5666.00	149477.00	115100	20230419	-14.94	60300	20230707	62.35	115100	-14.94	20230419	60300	62.35	20230707	115100	-14.94	20230419	60300	62.35	20230707	0.56	N	001040	5000	1466 억	3327962	N	N	66	N	N
129	20231207	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98600	-500	5	-0.50	120619800	1226	1.04	98500	99000	98100	128800	69400	99100	98384.83	11.41	0	-453	104766	101932	100366	97532	95966	101150	96750	1466	29700	5000	73330	100	1	29176998	28769	17.40	0.66	12	0.00	5666.00	149477.00	115100	20230419	-14.34	60300	20230707	63.52	115100	-14.34	20230419	60300	63.52	20230707	115100	-14.34	20230419	60300	63.52	20230707	0.56	N	001040	5000	1466 억	3327962	N	N	66	N	N
130	20231206	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99100	100	2	0.10	11812971200	117993	44.65	100500	103200	98800	128700	69300	99000	100115.89	11.43	0	-22104	105666	102332	98066	94732	90466	104000	96400	1466	29700	5000	73260	100	1	29176998	28914	17.49	0.66	12	0.40	5666.00	149477.00	115100	20230419	-13.90	60300	20230707	64.34	115100	-13.90	20230419	60300	64.34	20230707	115100	-13.90	20230419	60300	64.34	20230707	0.58	N	001040	5000	1466 억	3334448	N	N	66	N	N
131	20231206	150113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99200	200	2	0.20	11061749400	110433	41.79	100500	103200	98800	128700	69300	99000	100167.06	11.43	0	-19094	105666	102332	98066	94732	90466	104000	96400	1466	29700	5000	73260	100	1	29176998	28944	17.51	0.66	12	0.38	5666.00	149477.00	115100	20230419	-13.81	60300	20230707	64.51	115100	-13.81	20230419	60300	64.51	20230707	115100	-13.81	20230419	60300	64.51	20230707	0.58	N	001040	5000	1466 억	3334448	N	N	130	N	N
132	20231206	140112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	0	3	0.00	9531423400	95015	35.96	100500	103200	98800	128700	69300	99000	100314.93	11.43	0	-17367	105666	102332	98066	94732	90466	104000	96400	1466	29700	5000	73260	100	1	29176998	28885	17.47	0.66	12	0.33	5666.00	149477.00	115100	20230419	-13.99	60300	20230707	64.18	115100	-13.99	20230419	60300	64.18	20230707	115100	-13.99	20230419	60300	64.18	20230707	0.58	N	001040	5000	1466 억	3334448	N	N	130	N	N
133	20231206	130112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	0	3	0.00	8438726400	83992	31.79	100500	103200	98800	128700	69300	99000	100470.60	11.43	0	-16575	105666	102332	98066	94732	90466	104000	96400	1466	29700	5000	73260	100	1	29176998	28885	17.47	0.66	12	0.29	5666.00	149477.00	115100	20230419	-13.99	60300	20230707	64.18	115100	-13.99	20230419	60300	64.18	20230707	115100	-13.99	20230419	60300	64.18	20230707	0.58	N	001040	5000	1466 억	3334448	N	N	130	N	N
134	20231206	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	500	2	0.51	7470176600	74220	28.09	100500	103200	98800	128700	69300	99000	100649.11	11.43	0	-16359	105666	102332	98066	94732	90466	104000	96400	1466	29700	5000	73260	100	1	29176998	29031	17.56	0.67	12	0.25	5666.00	149477.00	115100	20230419	-13.55	60300	20230707	65.01	115100	-13.55	20230419	60300	65.01	20230707	115100	-13.55	20230419	60300	65.01	20230707	0.58	N	001040	5000	1466 억	3334448	N	N	130	N	N
135	20231206	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99600	600	2	0.61	6424327800	63715	24.11	100500	103200	98800	128700	69300	99000	100829.13	11.43	0	-14415	105666	102332	98066	94732	90466	104000	96400	1466	29700	5000	73260	100	1	29176998	29060	17.58	0.67	12	0.22	5666.00	149477.00	115100	20230419	-13.47	60300	20230707	65.17	115100	-13.47	20230419	60300	65.17	20230707	115100	-13.47	20230419	60300	65.17	20230707	0.58	N	001040	5000	1466 억	3334448	N	N	130	N	N
136	20231206	100112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101400	2400	2	2.42	4706877900	46630	17.65	100500	103200	98800	128700	69300	99000	100940.98	11.43	0	-10978	105666	102332	98066	94732	90466	104000	96400	1466	29700	5000	73260	100	1	29176998	29585	17.90	0.68	12	0.16	5666.00	149477.00	115100	20230419	-11.90	60300	20230707	68.16	115100	-11.90	20230419	60300	68.16	20230707	115100	-11.90	20230419	60300	68.16	20230707	0.58	N	001040	5000	1466 억	3334448	N	N	130	N	N
137	20231206	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	300	2	0.30	237531400	2372	0.90	100500	100500	99300	128700	69300	99000	100139.71	11.43	0	-1500	105666	102332	98066	94732	90466	104000	96400	1466	29700	5000	73260	100	1	29176998	28973	17.53	0.66	12	0.01	5666.00	149477.00	115100	20230419	-13.73	60300	20230707	64.68	115100	-13.73	20230419	60300	64.68	20230707	115100	-13.73	20230419	60300	64.68	20230707	0.58	N	001040	5000	1466 억	3334448	N	N	130	N	N
138	20231205	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	5000	2	5.32	26347310600	264134	205.77	94500	101400	93800	122200	65800	94000	99751.21	11.26	0	45327	98533	96266	92433	90166	86333	97400	91300	1466	28200	5000	69560	100	1	29176998	28885	17.47	0.66	12	0.91	5666.00	149477.00	115100	20230419	-13.99	60300	20230707	64.18	115100	-13.99	20230419	60300	64.18	20230707	115100	-13.99	20230419	60300	64.18	20230707	0.58	N	001040	5000	1466 억	3284840	N	N	130	N	N
139	20231205	150112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99200	5200	2	5.53	25103407000	251582	195.99	94500	101400	93800	122200	65800	94000	99783.61	11.26	0	41165	98533	96266	92433	90166	86333	97400	91300	1466	28200	5000	69560	100	1	29176998	28944	17.51	0.66	12	0.86	5666.00	149477.00	115100	20230419	-13.81	60300	20230707	64.51	115100	-13.81	20230419	60300	64.51	20230707	115100	-13.81	20230419	60300	64.51	20230707	0.58	N	001040	5000	1466 억	3284840	N	N	44	N	N
140	20231205	140112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100400	6400	2	6.81	22360437100	224111	174.59	94500	101400	93800	122200	65800	94000	99775.51	11.26	0	40363	98533	96266	92433	90166	86333	97400	91300	1466	28200	5000	69560	100	1	29176998	29294	17.72	0.67	12	0.77	5666.00	149477.00	115100	20230419	-12.77	60300	20230707	66.50	115100	-12.77	20230419	60300	66.50	20230707	115100	-12.77	20230419	60300	66.50	20230707	0.58	N	001040	5000	1466 억	3284840	N	N	44	N	N
141	20231205	130113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	5900	2	6.28	19893772800	199474	155.40	94500	101400	93800	122200	65800	94000	99732.91	11.26	0	38983	98533	96266	92433	90166	86333	97400	91300	1466	28200	5000	69560	100	1	29176998	29148	17.63	0.67	12	0.68	5666.00	149477.00	115100	20230419	-13.21	60300	20230707	65.67	115100	-13.21	20230419	60300	65.67	20230707	115100	-13.21	20230419	60300	65.67	20230707	0.58	N	001040	5000	1466 억	3284840	N	N	44	N	N
142	20231205	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99600	5600	2	5.96	18116774300	181654	141.51	94500	101400	93800	122200	65800	94000	99734.24	11.26	0	39016	98533	96266	92433	90166	86333	97400	91300	1466	28200	5000	69560	100	1	29176998	29060	17.58	0.67	12	0.62	5666.00	149477.00	115100	20230419	-13.47	60300	20230707	65.17	115100	-13.47	20230419	60300	65.17	20230707	115100	-13.47	20230419	60300	65.17	20230707	0.58	N	001040	5000	1466 억	3284840	N	N	44	N	N
143	20231205	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100000	6000	2	6.38	14709383100	147389	114.82	94500	101400	93800	122200	65800	94000	99802.14	11.26	0	34910	98533	96266	92433	90166	86333	97400	91300	1466	28200	5000	69560	100	1	29176998	29177	17.65	0.67	12	0.51	5666.00	149477.00	115100	20230419	-13.12	60300	20230707	65.84	115100	-13.12	20230419	60300	65.84	20230707	115100	-13.12	20230419	60300	65.84	20230707	0.58	N	001040	5000	1466 억	3284840	N	N	44	N	N
144	20231205	100112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101100	7100	2	7.55	11528717400	115740	90.17	94500	101400	93800	122200	65800	94000	99611.71	11.26	0	34019	98533	96266	92433	90166	86333	97400	91300	1466	28200	5000	69560	100	1	29176998	29498	17.84	0.68	12	0.40	5666.00	149477.00	115100	20230419	-12.16	60300	20230707	67.66	115100	-12.16	20230419	60300	67.66	20230707	115100	-12.16	20230419	60300	67.66	20230707	0.58	N	001040	5000	1466 억	3284840	N	N	44	N	N
145	20231205	090111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	0	3	0.00	89117000	944	0.74	94500	94700	94000	122200	65800	94000	94431.48	11.26	0	-185	98533	96266	92433	90166	86333	97400	91300	1466	28200	5000	69560	100	1	29176998	27426	16.59	0.63	12	0.00	5666.00	149477.00	115100	20230419	-18.33	60300	20230707	55.89	115100	-18.33	20230419	60300	55.89	20230707	115100	-18.33	20230419	60300	55.89	20230707	0.58	N	001040	5000	1466 억	3284840	N	N	44	N	N
146	20231204	160113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	3000	2	3.30	11895465100	128045	196.80	91200	94700	88600	118300	63700	91000	92899.79	11.21	0	17310	93533	92266	91433	90166	89333	91850	89750	1466	27300	5000	67340	100	1	29176998	27426	16.59	0.63	12	0.44	5666.00	149477.00	115100	20230419	-18.33	60300	20230707	55.89	115100	-18.33	20230419	60300	55.89	20230707	115100	-18.33	20230419	60300	55.89	20230707	0.56	N	001040	5000	1466 억	3271776	N	N	44	N	N
147	20231204	150112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	3100	2	3.41	11099493300	119579	183.78	91200	94700	88600	118300	63700	91000	92821.43	11.21	0	16016	93533	92266	91433	90166	89333	91850	89750	1466	27300	5000	67340	100	1	29176998	27456	16.61	0.63	12	0.41	5666.00	149477.00	115100	20230419	-18.25	60300	20230707	56.05	115100	-18.25	20230419	60300	56.05	20230707	115100	-18.25	20230419	60300	56.05	20230707	0.56	N	001040	5000	1466 억	3271776	N	N	36	N	N
148	20231204	140112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	2700	2	2.97	9231102800	99648	153.15	91200	94700	88600	118300	63700	91000	92637.11	11.21	0	14254	93533	92266	91433	90166	89333	91850	89750	1466	27300	5000	67340	100	1	29176998	27339	16.54	0.63	12	0.34	5666.00	149477.00	115100	20230419	-18.59	60300	20230707	55.39	115100	-18.59	20230419	60300	55.39	20230707	115100	-18.59	20230419	60300	55.39	20230707	0.56	N	001040	5000	1466 억	3271776	N	N	36	N	N
149	20231204	130112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94500	3500	2	3.85	7692545800	83235	127.93	91200	94700	88600	118300	63700	91000	92419.60	11.21	0	15855	93533	92266	91433	90166	89333	91850	89750	1466	27300	5000	67340	100	1	29176998	27572	16.68	0.63	12	0.29	5666.00	149477.00	115100	20230419	-17.90	60300	20230707	56.72	115100	-17.90	20230419	60300	56.72	20230707	115100	-17.90	20230419	60300	56.72	20230707	0.56	N	001040	5000	1466 억	3271776	N	N	36	N	N
150	20231204	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	3100	2	3.41	6103971600	66393	102.04	91200	94100	88600	118300	63700	91000	91936.98	11.21	0	14845	93533	92266	91433	90166	89333	91850	89750	1466	27300	5000	67340	100	1	29176998	27456	16.61	0.63	12	0.23	5666.00	149477.00	115100	20230419	-18.25	60300	20230707	56.05	115100	-18.25	20230419	60300	56.05	20230707	115100	-18.25	20230419	60300	56.05	20230707	0.56	N	001040	5000	1466 억	3271776	N	N	36	N	N
151	20231204	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	2400	2	2.64	4641555400	50791	78.06	91200	94000	88600	118300	63700	91000	91385.39	11.21	0	13452	93533	92266	91433	90166	89333	91850	89750	1466	27300	5000	67340	100	1	29176998	27251	16.48	0.62	12	0.17	5666.00	149477.00	115100	20230419	-18.85	60300	20230707	54.89	115100	-18.85	20230419	60300	54.89	20230707	115100	-18.85	20230419	60300	54.89	20230707	0.56	N	001040	5000	1466 억	3271776	N	N	36	N	N
152	20231204	100111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90500	-500	5	-0.55	1601972300	17709	27.22	91200	91500	88600	118300	63700	91000	90460.91	11.21	0	1272	93533	92266	91433	90166	89333	91850	89750	1466	27300	5000	67340	100	1	29176998	26405	15.97	0.61	12	0.06	5666.00	149477.00	115100	20230419	-21.37	60300	20230707	50.08	115100	-21.37	20230419	60300	50.08	20230707	115100	-21.37	20230419	60300	50.08	20230707	0.56	N	001040	5000	1466 억	3271776	N	N	36	N	N
153	20231204	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90000	-1000	5	-1.10	138848800	1536	2.36	91200	91200	89800	118300	63700	91000	90396.35	11.21	0	24	93533	92266	91433	90166	89333	91850	89750	1466	27300	5000	67340	100	1	29176998	26259	15.88	0.60	12	0.01	5666.00	149477.00	115100	20230419	-21.81	60300	20230707	49.25	115100	-21.81	20230419	60300	49.25	20230707	115100	-21.81	20230419	60300	49.25	20230707	0.56	N	001040	5000	1466 억	3271776	N	N	36	N	N
154	20231201	160112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91000	-1000	5	-1.09	5955204300	65033	60.08	91800	92700	90600	119600	64400	92000	91572.04	11.25	0	-5755	95533	93766	91933	90166	88333	94650	91050	1466	27600	5000	68080	100	1	29176998	26551	16.06	0.61	12	0.22	5666.00	149477.00	115100	20230419	-20.94	60300	20230707	50.91	115100	-20.94	20230419	60300	50.91	20230707	115100	-20.94	20230419	60300	50.91	20230707	0.57	N	001040	5000	1466 억	3282087	N	N	36	N	N
155	20231201	150112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-800	5	-0.87	5338024800	58257	53.82	91800	92700	90600	119600	64400	92000	91628.90	11.25	0	-3870	95533	93766	91933	90166	88333	94650	91050	1466	27600	5000	68080	100	1	29176998	26609	16.10	0.61	12	0.20	5666.00	149477.00	115100	20230419	-20.76	60300	20230707	51.24	115100	-20.76	20230419	60300	51.24	20230707	115100	-20.76	20230419	60300	51.24	20230707	0.57	N	001040	5000	1466 억	3282087	N	N	10	N	N
156	20231201	140112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-900	5	-0.98	4434479900	48372	44.69	91800	92700	90600	119600	64400	92000	91674.52	11.25	0	-1359	95533	93766	91933	90166	88333	94650	91050	1466	27600	5000	68080	100	1	29176998	26580	16.08	0.61	12	0.17	5666.00	149477.00	115100	20230419	-20.85	60300	20230707	51.08	115100	-20.85	20230419	60300	51.08	20230707	115100	-20.85	20230419	60300	51.08	20230707	0.57	N	001040	5000	1466 억	3282087	N	N	10	N	N
157	20231201	130111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-900	5	-0.98	3709907800	40429	37.35	91800	92700	90600	119600	64400	92000	91763.53	11.25	0	577	95533	93766	91933	90166	88333	94650	91050	1466	27600	5000	68080	100	1	29176998	26580	16.08	0.61	12	0.14	5666.00	149477.00	115100	20230419	-20.85	60300	20230707	51.08	115100	-20.85	20230419	60300	51.08	20230707	115100	-20.85	20230419	60300	51.08	20230707	0.57	N	001040	5000	1466 억	3282087	N	N	10	N	N
158	20231201	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	-500	5	-0.54	3047938400	33196	30.67	91800	92700	90600	119600	64400	92000	91816.44	11.25	0	1820	95533	93766	91933	90166	88333	94650	91050	1466	27600	5000	68080	100	1	29176998	26697	16.15	0.61	12	0.11	5666.00	149477.00	115100	20230419	-20.50	60300	20230707	51.74	115100	-20.50	20230419	60300	51.74	20230707	115100	-20.50	20230419	60300	51.74	20230707	0.57	N	001040	5000	1466 억	3282087	N	N	10	N	N
159	20231201	110112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	-100	5	-0.11	2422810400	26383	24.37	91800	92700	90600	119600	64400	92000	91832.26	11.25	0	2321	95533	93766	91933	90166	88333	94650	91050	1466	27600	5000	68080	100	1	29176998	26814	16.22	0.61	12	0.09	5666.00	149477.00	115100	20230419	-20.16	60300	20230707	52.40	115100	-20.16	20230419	60300	52.40	20230707	115100	-20.16	20230419	60300	52.40	20230707	0.57	N	001040	5000	1466 억	3282087	N	N	10	N	N
160	20231201	100112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	0	3	0.00	1552036400	16944	15.65	91800	92700	90600	119600	64400	92000	91597.99	11.25	0	1647	95533	93766	91933	90166	88333	94650	91050	1466	27600	5000	68080	100	1	29176998	26843	16.24	0.62	12	0.06	5666.00	149477.00	115100	20230419	-20.07	60300	20230707	52.57	115100	-20.07	20230419	60300	52.57	20230707	115100	-20.07	20230419	60300	52.57	20230707	0.57	N	001040	5000	1466 억	3282087	N	N	10	N	N
161	20231201	090112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	-400	5	-0.43	81162700	885	0.82	91800	91800	91200	119600	64400	92000	91709.27	11.25	0	-258	95533	93766	91933	90166	88333	94650	91050	1466	27600	5000	68080	100	1	29176998	26726	16.17	0.61	12	0.00	5666.00	149477.00	115100	20230419	-20.42	60300	20230707	51.91	115100	-20.42	20230419	60300	51.91	20230707	115100	-20.42	20230419	60300	51.91	20230707	0.57	N	001040	5000	1466 억	3282087	N	N	10	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History