KissMeData/024110/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	160404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13943626700	1183955	60.95	11700	11860	11660	15260	8220	11740	11776.45	14.21	924257	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	113289971	N	N	10584	N	N
3	20231229	150401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13943626700	1183955	60.95	11700	11860	11660	15260	8220	11740	11776.45	14.21	924257	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	113289971	N	N	10584	N	N
4	20231229	140401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13943626700	1183955	60.95	11700	11860	11660	15260	8220	11740	11776.45	14.21	924257	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	113289971	N	N	10584	N	N
5	20231229	130401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13943626700	1183955	60.95	11700	11860	11660	15260	8220	11740	11776.45	14.21	924257	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	113289971	N	N	10584	N	N
6	20231229	120401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13943626700	1183955	60.95	11700	11860	11660	15260	8220	11740	11776.45	14.21	924257	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	113289971	N	N	10584	N	N
7	20231229	110348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13943626700	1183955	60.95	11700	11860	11660	15260	8220	11740	11776.45	14.21	924257	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	113289971	N	N	10584	N	N
8	20231229	100350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13943626700	1183955	60.95	11700	11860	11660	15260	8220	11740	11776.45	14.21	924257	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	113289971	N	N	10584	N	N
9	20231229	090350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13943626700	1183955	60.95	11700	11860	11660	15260	8220	11740	11776.45	14.21	924257	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	113289971	N	N	10584	N	N
10	20231228	160347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	120	2	1.02	13874129530	1178095	60.65	11700	11860	11660	15260	8220	11740	11776.45	14.09	350	330294	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94575	3.41	0.33	12	0.15	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.03	N	024110	5000	39871 억	112366064	N	N	10584	N	N
11	20231228	150351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	80	2	0.68	10050002810	855265	44.03	11700	11820	11660	15260	8220	11740	11750.75	14.09	350	196740	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	94256	3.40	0.33	12	0.11	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.03	N	024110	5000	39871 억	112366064	N	N	4304	N	N
12	20231228	140347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11760	20	2	0.17	8084252710	688590	35.45	11700	11780	11660	15260	8220	11740	11740.30	14.09	350	115661	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	93777	3.38	0.32	12	0.09	3478.00	36302.00	12100	20231018	-2.81	9390	20230103	25.24	12100	-2.81	20231018	9390	25.24	20230103	12100	-2.81	20231018	9390	25.24	20230103	0.03	N	024110	5000	39871 억	112366064	N	N	4304	N	N
13	20231228	130348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11760	20	2	0.17	6618700430	563965	29.03	11700	11780	11660	15260	8220	11740	11736.01	14.09	350	102213	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	93777	3.38	0.32	12	0.07	3478.00	36302.00	12100	20231018	-2.81	9390	20230103	25.24	12100	-2.81	20231018	9390	25.24	20230103	12100	-2.81	20231018	9390	25.24	20230103	0.03	N	024110	5000	39871 억	112366064	N	N	4304	N	N
14	20231228	120348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11760	20	2	0.17	5391490580	459695	23.67	11700	11780	11660	15260	8220	11740	11728.41	14.09	350	82394	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	93777	3.38	0.32	12	0.06	3478.00	36302.00	12100	20231018	-2.81	9390	20230103	25.24	12100	-2.81	20231018	9390	25.24	20230103	12100	-2.81	20231018	9390	25.24	20230103	0.03	N	024110	5000	39871 억	112366064	N	N	4304	N	N
15	20231228	110348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	-10	5	-0.09	3582179470	305812	15.74	11700	11780	11660	15260	8220	11740	11713.66	14.09	350	79540	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	93538	3.37	0.32	12	0.04	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.03	N	024110	5000	39871 억	112366064	N	N	4304	N	N
16	20231228	100346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	-30	5	-0.26	2447908580	209032	10.76	11700	11780	11660	15260	8220	11740	11710.68	14.09	350	79848	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	93379	3.37	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.03	N	024110	5000	39871 억	112366064	N	N	4304	N	N
17	20231228	090346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11690	-50	5	-0.43	639327230	54734	2.82	11700	11700	11660	15260	8220	11740	11680.60	14.09	350	38210	11860	11800	11680	11620	11500	11830	11650	39871	3520	5000	9150	10	1	797425869	93219	3.36	0.32	12	0.01	3478.00	36302.00	12100	20231018	-3.39	9390	20230103	24.49	12100	-3.39	20231018	9390	24.49	20230103	12100	-3.39	20231018	9390	24.49	20230103	0.03	N	024110	5000	39871 억	112366064	N	N	4304	N	N
18	20231227	160346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11740	10	2	0.09	22601047200	1941064	64.50	11580	11740	11560	15240	8220	11730	11643.51	14.14	39470	-366210	11996	11862	11776	11642	11556	11820	11600	39871	3510	5000	9140	10	1	797425869	93618	3.38	0.32	12	0.24	3478.00	36302.00	12100	20231018	-2.98	9390	20230103	25.03	12100	-2.98	20231018	9390	25.03	20230103	12100	-2.98	20231018	9390	25.03	20230103	0.02	N	024110	5000	39871 억	112720788	N	N	4304	N	N
19	20231227	150350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11710	-20	5	-0.17	21178285160	1819696	60.47	11580	11720	11560	15240	8220	11730	11638.36	14.14	39470	-372633	11996	11862	11776	11642	11556	11820	11600	39871	3510	5000	9140	10	1	797425869	93379	3.37	0.32	12	0.23	3478.00	36302.00	12100	20231018	-3.22	9390	20230103	24.71	12100	-3.22	20231018	9390	24.71	20230103	12100	-3.22	20231018	9390	24.71	20230103	0.02	N	024110	5000	39871 억	112720788	N	N	7707	N	N
20	20231227	140348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11660	-70	5	-0.60	19488627450	1675154	55.67	11580	11710	11560	15240	8220	11730	11633.92	14.14	39470	-355372	11996	11862	11776	11642	11556	11820	11600	39871	3510	5000	9140	10	1	797425869	92980	3.35	0.32	12	0.21	3478.00	36302.00	12100	20231018	-3.64	9390	20230103	24.17	12100	-3.64	20231018	9390	24.17	20230103	12100	-3.64	20231018	9390	24.17	20230103	0.02	N	024110	5000	39871 억	112720788	N	N	7707	N	N
21	20231227	130346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-60	5	-0.51	18238468660	1568018	52.11	11580	11710	11560	15240	8220	11730	11631.53	14.14	39470	-327051	11996	11862	11776	11642	11556	11820	11600	39871	3510	5000	9140	10	1	797425869	93060	3.36	0.32	12	0.20	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.02	N	024110	5000	39871 억	112720788	N	N	7707	N	N
22	20231227	120344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11650	-80	5	-0.68	17201587160	1479125	49.15	11580	11710	11560	15240	8220	11730	11629.56	14.14	39470	-301877	11996	11862	11776	11642	11556	11820	11600	39871	3510	5000	9140	10	1	797425869	92900	3.35	0.32	12	0.19	3478.00	36302.00	12100	20231018	-3.72	9390	20230103	24.07	12100	-3.72	20231018	9390	24.07	20230103	12100	-3.72	20231018	9390	24.07	20230103	0.02	N	024110	5000	39871 억	112720788	N	N	7707	N	N
23	20231227	110348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11670	-60	5	-0.51	15495428120	1332859	44.29	11580	11710	11560	15240	8220	11730	11625.70	14.14	39470	-252490	11996	11862	11776	11642	11556	11820	11600	39871	3510	5000	9140	10	1	797425869	93060	3.36	0.32	12	0.17	3478.00	36302.00	12100	20231018	-3.55	9390	20230103	24.28	12100	-3.55	20231018	9390	24.28	20230103	12100	-3.55	20231018	9390	24.28	20230103	0.02	N	024110	5000	39871 억	112720788	N	N	7707	N	N
24	20231227	100348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11630	-100	5	-0.85	12804192560	1101917	36.62	11580	11680	11560	15240	8220	11730	11619.91	14.14	39470	-199381	11996	11862	11776	11642	11556	11820	11600	39871	3510	5000	9140	10	1	797425869	92741	3.34	0.32	12	0.14	3478.00	36302.00	12100	20231018	-3.88	9390	20230103	23.86	12100	-3.88	20231018	9390	23.86	20230103	12100	-3.88	20231018	9390	23.86	20230103	0.02	N	024110	5000	39871 억	112720788	N	N	7707	N	N
25	20231227	090348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11650	-80	5	-0.68	3221601890	278036	9.24	11580	11650	11560	15240	8220	11730	11586.92	14.14	39470	-47613	11996	11862	11776	11642	11556	11820	11600	39871	3510	5000	9140	10	1	797425869	92900	3.35	0.32	12	0.03	3478.00	36302.00	12100	20231018	-3.72	9390	20230103	24.07	12100	-3.72	20231018	9390	24.07	20230103	12100	-3.72	20231018	9390	24.07	20230103	0.02	N	024110	5000	39871 억	112720788	N	N	7707	N	N
26	20231226	160348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11730	-180	5	-1.51	35335459320	2992996	182.39	11910	11910	11690	15480	8340	11910	11806.23	14.17	43403	-555482	11963	11936	11883	11856	11803	11950	11870	39871	3570	5000	9280	10	1	797425869	93538	3.37	0.32	12	0.38	3478.00	36302.00	12100	20231018	-3.06	9390	20230103	24.92	12100	-3.06	20231018	9390	24.92	20230103	12100	-3.06	20231018	9390	24.92	20230103	0.02	N	024110	5000	39871 억	113025423	N	N	7707	N	N
27	20231226	150346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11760	-150	5	-1.26	29406238820	2487225	151.57	11910	11910	11750	15480	8340	11910	11822.91	14.17	43403	-434848	11963	11936	11883	11856	11803	11950	11870	39871	3570	5000	9280	10	1	797425869	93777	3.38	0.32	12	0.31	3478.00	36302.00	12100	20231018	-2.81	9390	20230103	25.24	12100	-2.81	20231018	9390	25.24	20230103	12100	-2.81	20231018	9390	25.24	20230103	0.02	N	024110	5000	39871 억	113025423	N	N	7	N	N
28	20231226	140348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	-110	5	-0.92	22993068420	1942227	118.36	11910	11910	11780	15480	8340	11910	11838.51	14.17	43403	-376390	11963	11936	11883	11856	11803	11950	11870	39871	3570	5000	9280	10	1	797425869	94096	3.39	0.33	12	0.24	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.02	N	024110	5000	39871 억	113025423	N	N	7	N	N
29	20231226	130348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	-70	5	-0.59	16046190360	1354058	82.51	11910	11910	11820	15480	8340	11910	11850.45	14.17	43403	-97213	11963	11936	11883	11856	11803	11950	11870	39871	3570	5000	9280	10	1	797425869	94415	3.40	0.33	12	0.17	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	113025423	N	N	7	N	N
30	20231226	120347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	-70	5	-0.59	13159140100	1110309	67.66	11910	11910	11820	15480	8340	11910	11851.78	14.17	43403	-79258	11963	11936	11883	11856	11803	11950	11870	39871	3570	5000	9280	10	1	797425869	94415	3.40	0.33	12	0.14	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	113025423	N	N	7	N	N
31	20231226	110350	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	-60	5	-0.50	10190834050	859779	52.39	11910	11910	11820	15480	8340	11910	11852.85	14.17	43403	-46825	11963	11936	11883	11856	11803	11950	11870	39871	3570	5000	9280	10	1	797425869	94495	3.41	0.33	12	0.11	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	113025423	N	N	7	N	N
32	20231226	100347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	-60	5	-0.50	7670569440	646931	39.42	11910	11910	11820	15480	8340	11910	11856.86	14.17	43403	-37676	11963	11936	11883	11856	11803	11950	11870	39871	3570	5000	9280	10	1	797425869	94495	3.41	0.33	12	0.08	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	113025423	N	N	7	N	N
33	20231226	090348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	-10	5	-0.08	949706910	79763	4.86	11910	11910	11900	15480	8340	11910	11906.61	14.17	43403	7141	11963	11936	11883	11856	11803	11950	11870	39871	3570	5000	9280	10	1	797425869	94894	3.42	0.33	12	0.01	3478.00	36302.00	12100	20231018	-1.65	9390	20230103	26.73	12100	-1.65	20231018	9390	26.73	20230103	12100	-1.65	20231018	9390	26.73	20230103	0.02	N	024110	5000	39871 억	113025423	N	N	7	N	N
34	20231222	160343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11910	60	2	0.51	19393045170	1630557	156.77	11860	11910	11830	15400	8300	11850	11893.55	14.14	11375	110113	11923	11886	11823	11786	11723	11905	11805	39871	3550	5000	9240	10	1	797425869	94973	3.42	0.33	12	0.20	3478.00	36302.00	12100	20231018	-1.57	9390	20230103	26.84	12100	-1.57	20231018	9390	26.84	20230103	12100	-1.57	20231018	9390	26.84	20230103	0.02	N	024110	5000	39871 억	112791235	N	N	7	N	N
35	20231222	150344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	40	2	0.34	16791270740	1412026	135.76	11860	11910	11830	15400	8300	11850	11891.67	14.14	11375	39358	11923	11886	11823	11786	11723	11905	11805	39871	3550	5000	9240	10	1	797425869	94814	3.42	0.33	12	0.18	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112791235	N	N	0	N	N
36	20231222	140341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	50	2	0.42	13321554530	1120485	107.73	11860	11910	11830	15400	8300	11850	11889.16	14.14	11375	43717	11923	11886	11823	11786	11723	11905	11805	39871	3550	5000	9240	10	1	797425869	94894	3.42	0.33	12	0.14	3478.00	36302.00	12100	20231018	-1.65	9390	20230103	26.73	12100	-1.65	20231018	9390	26.73	20230103	12100	-1.65	20231018	9390	26.73	20230103	0.02	N	024110	5000	39871 억	112791235	N	N	0	N	N
37	20231222	130340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	50	2	0.42	10964366370	922400	88.68	11860	11910	11830	15400	8300	11850	11886.85	14.14	11375	54995	11923	11886	11823	11786	11723	11905	11805	39871	3550	5000	9240	10	1	797425869	94894	3.42	0.33	12	0.12	3478.00	36302.00	12100	20231018	-1.65	9390	20230103	26.73	12100	-1.65	20231018	9390	26.73	20230103	12100	-1.65	20231018	9390	26.73	20230103	0.02	N	024110	5000	39871 억	112791235	N	N	0	N	N
38	20231222	120340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	30	2	0.25	7966182300	670405	64.46	11860	11900	11830	15400	8300	11850	11882.72	14.14	11375	-10869	11923	11886	11823	11786	11723	11905	11805	39871	3550	5000	9240	10	1	797425869	94734	3.42	0.33	12	0.08	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112791235	N	N	0	N	N
39	20231222	110342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	40	2	0.34	6424740250	540774	51.99	11860	11900	11830	15400	8300	11850	11880.74	14.14	11375	-20009	11923	11886	11823	11786	11723	11905	11805	39871	3550	5000	9240	10	1	797425869	94814	3.42	0.33	12	0.07	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112791235	N	N	0	N	N
40	20231222	100340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	20	2	0.17	4121731220	346985	33.36	11860	11900	11830	15400	8300	11850	11878.84	14.14	11375	-9136	11923	11886	11823	11786	11723	11905	11805	39871	3550	5000	9240	10	1	797425869	94654	3.41	0.33	12	0.04	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.02	N	024110	5000	39871 억	112791235	N	N	0	N	N
41	20231222	090341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	10	2	0.08	513854670	43376	4.17	11860	11860	11830	15400	8300	11850	11846.38	14.14	11375	-27466	11923	11886	11823	11786	11723	11905	11805	39871	3550	5000	9240	10	1	797425869	94575	3.41	0.33	12	0.01	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112791235	N	N	0	N	N
42	20231221	160340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	50	2	0.42	12263530400	1036265	111.46	11800	11860	11760	15340	8260	11800	11834.35	14.16	-62942	-71996	11880	11840	11800	11760	11720	11860	11780	39871	3540	5000	9200	10	1	797425869	94495	3.41	0.33	12	0.13	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112926336	N	N	22128	N	N
43	20231221	150341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	30	2	0.25	9250295070	781991	84.11	11800	11850	11760	15340	8260	11800	11829.16	14.16	-62942	-41432	11880	11840	11800	11760	11720	11860	11780	39871	3540	5000	9200	10	1	797425869	94335	3.40	0.33	12	0.10	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112926336	N	N	22128	N	N
44	20231221	140338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	30	2	0.25	7718600660	652576	70.19	11800	11850	11760	15340	8260	11800	11827.90	14.16	-62942	-10673	11880	11840	11800	11760	11720	11860	11780	39871	3540	5000	9200	10	1	797425869	94335	3.40	0.33	12	0.08	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112926336	N	N	22128	N	N
45	20231221	130340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	30	2	0.25	6388144520	540186	58.10	11800	11850	11760	15340	8260	11800	11825.82	14.16	-62942	1852	11880	11840	11800	11760	11720	11860	11780	39871	3540	5000	9200	10	1	797425869	94335	3.40	0.33	12	0.07	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112926336	N	N	22128	N	N
46	20231221	120340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	40	2	0.34	4687429990	396466	42.65	11800	11850	11760	15340	8260	11800	11823.03	14.16	-62942	6778	11880	11840	11800	11760	11720	11860	11780	39871	3540	5000	9200	10	1	797425869	94415	3.40	0.33	12	0.05	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112926336	N	N	22128	N	N
47	20231221	110341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	30	2	0.25	3823822380	323484	34.79	11800	11850	11760	15340	8260	11800	11820.75	14.16	-62942	235	11880	11840	11800	11760	11720	11860	11780	39871	3540	5000	9200	10	1	797425869	94335	3.40	0.33	12	0.04	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112926336	N	N	22128	N	N
48	20231221	100338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	30	2	0.25	1862302230	157654	16.96	11800	11840	11760	15340	8260	11800	11812.59	14.16	-62942	5223	11880	11840	11800	11760	11720	11860	11780	39871	3540	5000	9200	10	1	797425869	94335	3.40	0.33	12	0.02	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112926336	N	N	22128	N	N
49	20231221	090340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11780	-20	5	-0.17	337930210	28671	3.08	11800	11800	11770	15340	8260	11800	11786.48	14.16	-62942	-8199	11880	11840	11800	11760	11720	11860	11780	39871	3540	5000	9200	10	1	797425869	93937	3.39	0.32	12	0.00	3478.00	36302.00	12100	20231018	-2.64	9390	20230103	25.45	12100	-2.64	20231018	9390	25.45	20230103	12100	-2.64	20231018	9390	25.45	20230103	0.02	N	024110	5000	39871 억	112926336	N	N	22128	N	N
50	20231220	160340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	50	2	0.43	10963548370	928173	97.12	11790	11840	11760	15270	8230	11750	11812.00	14.12	4388	152180	11836	11792	11756	11712	11676	11775	11695	39871	3520	5000	9160	10	1	797425869	94096	3.39	0.33	12	0.12	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.03	N	024110	5000	39871 억	112625342	N	N	22128	N	N
51	20231220	150358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11810	60	2	0.51	9457227060	800580	83.77	11790	11840	11760	15270	8230	11750	11812.98	14.12	4388	172240	11836	11792	11756	11712	11676	11775	11695	39871	3520	5000	9160	10	1	797425869	94176	3.40	0.33	12	0.10	3478.00	36302.00	12100	20231018	-2.40	9390	20230103	25.77	12100	-2.40	20231018	9390	25.77	20230103	12100	-2.40	20231018	9390	25.77	20230103	0.03	N	024110	5000	39871 억	112625342	N	N	119	N	N
52	20231220	140401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	70	2	0.60	8057921330	682122	71.38	11790	11840	11760	15270	8230	11750	11813.03	14.12	4388	167663	11836	11792	11756	11712	11676	11775	11695	39871	3520	5000	9160	10	1	797425869	94256	3.40	0.33	12	0.09	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.03	N	024110	5000	39871 억	112625342	N	N	119	N	N
53	20231220	130401	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	80	2	0.68	6443521810	545579	57.09	11790	11840	11760	15270	8230	11750	11810.44	14.12	4388	148537	11836	11792	11756	11712	11676	11775	11695	39871	3520	5000	9160	10	1	797425869	94335	3.40	0.33	12	0.07	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.03	N	024110	5000	39871 억	112625342	N	N	119	N	N
54	20231220	120339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11810	60	2	0.51	4300558610	364286	38.12	11790	11820	11760	15270	8230	11750	11805.46	14.12	4388	65053	11836	11792	11756	11712	11676	11775	11695	39871	3520	5000	9160	10	1	797425869	94176	3.40	0.33	12	0.05	3478.00	36302.00	12100	20231018	-2.40	9390	20230103	25.77	12100	-2.40	20231018	9390	25.77	20230103	12100	-2.40	20231018	9390	25.77	20230103	0.03	N	024110	5000	39871 억	112625342	N	N	119	N	N
55	20231220	110340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	70	2	0.60	3315999840	280926	29.40	11790	11820	11760	15270	8230	11750	11803.84	14.12	4388	47108	11836	11792	11756	11712	11676	11775	11695	39871	3520	5000	9160	10	1	797425869	94256	3.40	0.33	12	0.04	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.03	N	024110	5000	39871 억	112625342	N	N	119	N	N
56	20231220	100339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	50	2	0.43	2064510770	174959	18.31	11790	11820	11760	15270	8230	11750	11800.00	14.12	4388	35364	11836	11792	11756	11712	11676	11775	11695	39871	3520	5000	9160	10	1	797425869	94096	3.39	0.33	12	0.02	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.03	N	024110	5000	39871 억	112625342	N	N	119	N	N
57	20231220	090339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11790	40	2	0.34	172745330	14656	1.53	11790	11800	11760	15270	8230	11750	11786.91	14.12	4388	3485	11836	11792	11756	11712	11676	11775	11695	39871	3520	5000	9160	10	1	797425869	94017	3.39	0.32	12	0.00	3478.00	36302.00	12100	20231018	-2.56	9390	20230103	25.56	12100	-2.56	20231018	9390	25.56	20230103	12100	-2.56	20231018	9390	25.56	20230103	0.03	N	024110	5000	39871 억	112625342	N	N	119	N	N
58	20231219	160340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11750	-50	5	-0.42	11227097640	955259	87.82	11800	11800	11720	15340	8260	11800	11752.92	14.12	-12151	-84107	11920	11860	11830	11770	11740	11845	11755	39871	3540	5000	9200	10	1	797425869	93698	3.38	0.32	12	0.12	3478.00	36302.00	12100	20231018	-2.89	9390	20230103	25.13	12100	-2.89	20231018	9390	25.13	20230103	12100	-2.89	20231018	9390	25.13	20230103	0.03	N	024110	5000	39871 억	112566016	N	N	119	N	N
59	20231219	150341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11770	-30	5	-0.25	9574555940	814702	74.90	11800	11800	11720	15340	8260	11800	11752.19	14.12	-12151	-39169	11920	11860	11830	11770	11740	11845	11755	39871	3540	5000	9200	10	1	797425869	93857	3.38	0.32	12	0.10	3478.00	36302.00	12100	20231018	-2.73	9390	20230103	25.35	12100	-2.73	20231018	9390	25.35	20230103	12100	-2.73	20231018	9390	25.35	20230103	0.03	N	024110	5000	39871 억	112566016	N	N	686	N	N
60	20231219	140340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11760	-40	5	-0.34	8358587020	711374	65.40	11800	11800	11720	15340	8260	11800	11749.89	14.12	-12151	-20764	11920	11860	11830	11770	11740	11845	11755	39871	3540	5000	9200	10	1	797425869	93777	3.38	0.32	12	0.09	3478.00	36302.00	12100	20231018	-2.81	9390	20230103	25.24	12100	-2.81	20231018	9390	25.24	20230103	12100	-2.81	20231018	9390	25.24	20230103	0.03	N	024110	5000	39871 억	112566016	N	N	686	N	N
61	20231219	130340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11750	-50	5	-0.42	7440074290	633246	58.21	11800	11800	11720	15340	8260	11800	11749.07	14.12	-12151	-6453	11920	11860	11830	11770	11740	11845	11755	39871	3540	5000	9200	10	1	797425869	93698	3.38	0.32	12	0.08	3478.00	36302.00	12100	20231018	-2.89	9390	20230103	25.13	12100	-2.89	20231018	9390	25.13	20230103	12100	-2.89	20231018	9390	25.13	20230103	0.03	N	024110	5000	39871 억	112566016	N	N	686	N	N
62	20231219	120341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11740	-60	5	-0.51	6552197670	557679	51.27	11800	11800	11720	15340	8260	11800	11749.01	14.12	-12151	9783	11920	11860	11830	11770	11740	11845	11755	39871	3540	5000	9200	10	1	797425869	93618	3.38	0.32	12	0.07	3478.00	36302.00	12100	20231018	-2.98	9390	20230103	25.03	12100	-2.98	20231018	9390	25.03	20230103	12100	-2.98	20231018	9390	25.03	20230103	0.03	N	024110	5000	39871 억	112566016	N	N	686	N	N
63	20231219	110341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11750	-50	5	-0.42	5434165740	462534	42.52	11800	11800	11720	15340	8260	11800	11748.64	14.12	-12151	9455	11920	11860	11830	11770	11740	11845	11755	39871	3540	5000	9200	10	1	797425869	93698	3.38	0.32	12	0.06	3478.00	36302.00	12100	20231018	-2.89	9390	20230103	25.13	12100	-2.89	20231018	9390	25.13	20230103	12100	-2.89	20231018	9390	25.13	20230103	0.03	N	024110	5000	39871 억	112566016	N	N	686	N	N
64	20231219	100339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11750	-50	5	-0.42	3825973570	325719	29.94	11800	11800	11720	15340	8260	11800	11746.17	14.12	-12151	-3034	11920	11860	11830	11770	11740	11845	11755	39871	3540	5000	9200	10	1	797425869	93698	3.38	0.32	12	0.04	3478.00	36302.00	12100	20231018	-2.89	9390	20230103	25.13	12100	-2.89	20231018	9390	25.13	20230103	12100	-2.89	20231018	9390	25.13	20230103	0.03	N	024110	5000	39871 억	112566016	N	N	686	N	N
65	20231219	090339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11770	-30	5	-0.25	401276790	34035	3.13	11800	11800	11770	15340	8260	11800	11790.00	14.12	-12151	-13560	11920	11860	11830	11770	11740	11845	11755	39871	3540	5000	9200	10	1	797425869	93857	3.38	0.32	12	0.00	3478.00	36302.00	12100	20231018	-2.73	9390	20230103	25.35	12100	-2.73	20231018	9390	25.35	20230103	12100	-2.73	20231018	9390	25.35	20230103	0.03	N	024110	5000	39871 억	112566016	N	N	686	N	N
66	20231218	160340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	-90	5	-0.76	12798021900	1082666	75.66	11880	11890	11800	15450	8330	11890	11820.69	14.13	-17574	-236185	11930	11910	11870	11850	11810	11920	11860	39871	3560	5000	9270	10	1	797425869	94096	3.39	0.33	12	0.14	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.03	N	024110	5000	39871 억	112661900	N	N	686	N	N
67	20231218	150339	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11810	-80	5	-0.67	11228445180	949671	66.36	11880	11890	11800	15450	8330	11890	11823.32	14.13	-17574	-232018	11930	11910	11870	11850	11810	11920	11860	39871	3560	5000	9270	10	1	797425869	94176	3.40	0.33	12	0.12	3478.00	36302.00	12100	20231018	-2.40	9390	20230103	25.77	12100	-2.40	20231018	9390	25.77	20230103	12100	-2.40	20231018	9390	25.77	20230103	0.03	N	024110	5000	39871 억	112661900	N	N	2255	N	N
68	20231218	140338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11810	-80	5	-0.67	9689470760	819418	57.26	11880	11890	11800	15450	8330	11890	11824.61	14.13	-17574	-205671	11930	11910	11870	11850	11810	11920	11860	39871	3560	5000	9270	10	1	797425869	94176	3.40	0.33	12	0.10	3478.00	36302.00	12100	20231018	-2.40	9390	20230103	25.77	12100	-2.40	20231018	9390	25.77	20230103	12100	-2.40	20231018	9390	25.77	20230103	0.03	N	024110	5000	39871 억	112661900	N	N	2255	N	N
69	20231218	130338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-70	5	-0.59	8328303840	704193	49.21	11880	11890	11800	15450	8330	11890	11826.49	14.13	-17574	-194127	11930	11910	11870	11850	11810	11920	11860	39871	3560	5000	9270	10	1	797425869	94256	3.40	0.33	12	0.09	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.03	N	024110	5000	39871 억	112661900	N	N	2255	N	N
70	20231218	120335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11810	-80	5	-0.67	7074786020	598092	41.80	11880	11890	11800	15450	8330	11890	11828.65	14.13	-17574	-182043	11930	11910	11870	11850	11810	11920	11860	39871	3560	5000	9270	10	1	797425869	94176	3.40	0.33	12	0.08	3478.00	36302.00	12100	20231018	-2.40	9390	20230103	25.77	12100	-2.40	20231018	9390	25.77	20230103	12100	-2.40	20231018	9390	25.77	20230103	0.03	N	024110	5000	39871 억	112661900	N	N	2255	N	N
71	20231218	110337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	-90	5	-0.76	5518262140	466280	32.58	11880	11890	11800	15450	8330	11890	11834.33	14.13	-17574	-157380	11930	11910	11870	11850	11810	11920	11860	39871	3560	5000	9270	10	1	797425869	94096	3.39	0.33	12	0.06	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.03	N	024110	5000	39871 억	112661900	N	N	2255	N	N
72	20231218	100336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-70	5	-0.59	3229382890	272506	19.04	11880	11890	11820	15450	8330	11890	11850.29	14.13	-17574	-79075	11930	11910	11870	11850	11810	11920	11860	39871	3560	5000	9270	10	1	797425869	94256	3.40	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.03	N	024110	5000	39871 억	112661900	N	N	2255	N	N
73	20231218	090334	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	-20	5	-0.17	395268640	33286	2.33	11880	11890	11860	15450	8330	11890	11873.59	14.13	-17574	-6961	11930	11910	11870	11850	11810	11920	11860	39871	3560	5000	9270	10	1	797425869	94654	3.41	0.33	12	0.00	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.03	N	024110	5000	39871 억	112661900	N	N	2255	N	N
74	20231215	160335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	30	2	0.25	16321133960	1374560	83.63	11870	11890	11830	15410	8310	11860	11873.71	14.10	52002	150810	11953	11906	11873	11826	11793	11890	11810	39871	3550	5000	9250	10	1	797425869	94814	3.42	0.33	12	0.17	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112425694	N	N	2255	N	N
75	20231215	150338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	20	2	0.17	11844002210	997949	60.72	11870	11890	11830	15410	8310	11860	11868.34	14.10	52002	131784	11953	11906	11873	11826	11793	11890	11810	39871	3550	5000	9250	10	1	797425869	94734	3.42	0.33	12	0.13	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112425694	N	N	6851	N	N
76	20231215	140337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	30	2	0.25	9773855520	823618	50.11	11870	11890	11830	15410	8310	11860	11866.98	14.10	52002	88551	11953	11906	11873	11826	11793	11890	11810	39871	3550	5000	9250	10	1	797425869	94814	3.42	0.33	12	0.10	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112425694	N	N	6851	N	N
77	20231215	130335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	10	2	0.08	7923525940	667884	40.64	11870	11890	11830	15410	8310	11860	11863.63	14.10	52002	35857	11953	11906	11873	11826	11793	11890	11810	39871	3550	5000	9250	10	1	797425869	94654	3.41	0.33	12	0.08	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.02	N	024110	5000	39871 억	112425694	N	N	6851	N	N
78	20231215	120335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	10	2	0.08	6425195390	541707	32.96	11870	11880	11830	15410	8310	11860	11861.02	14.10	52002	-1287	11953	11906	11873	11826	11793	11890	11810	39871	3550	5000	9250	10	1	797425869	94654	3.41	0.33	12	0.07	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.02	N	024110	5000	39871 억	112425694	N	N	6851	N	N
79	20231215	110336	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	0	3	0.00	5157696530	434860	26.46	11870	11880	11830	15410	8310	11860	11860.59	14.10	52002	-15153	11953	11906	11873	11826	11793	11890	11810	39871	3550	5000	9250	10	1	797425869	94575	3.41	0.33	12	0.05	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112425694	N	N	6851	N	N
80	20231215	100338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	0	3	0.00	2709890750	228577	13.91	11870	11880	11830	15410	8310	11860	11855.48	14.10	52002	-48762	11953	11906	11873	11826	11793	11890	11810	39871	3550	5000	9250	10	1	797425869	94575	3.41	0.33	12	0.03	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112425694	N	N	6851	N	N
81	20231215	090335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	20	2	0.17	407094630	34319	2.09	11870	11880	11830	15410	8310	11860	11862.08	14.10	52002	-21264	11953	11906	11873	11826	11793	11890	11810	39871	3550	5000	9250	10	1	797425869	94734	3.42	0.33	12	0.00	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112425694	N	N	6851	N	N
82	20231214	160335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	-30	5	-0.25	19441374670	1638444	252.20	11890	11920	11840	15450	8330	11890	11865.76	14.10	4873	-5971	11923	11906	11883	11866	11843	11910	11870	39871	3560	5000	9270	10	1	797425869	94575	3.41	0.33	12	0.21	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112413072	N	N	6851	N	N
83	20231214	150346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	-50	5	-0.42	13689691460	1153400	177.54	11890	11920	11840	15450	8330	11890	11868.99	14.10	4873	-33802	11923	11906	11883	11866	11843	11910	11870	39871	3560	5000	9270	10	1	797425869	94415	3.40	0.33	12	0.14	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112413072	N	N	4758	N	N
84	20231214	140345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	-30	5	-0.25	11555079010	973337	149.82	11890	11920	11840	15450	8330	11890	11871.61	14.10	4873	6175	11923	11906	11883	11866	11843	11910	11870	39871	3560	5000	9270	10	1	797425869	94575	3.41	0.33	12	0.12	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112413072	N	N	4758	N	N
85	20231214	130341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	-40	5	-0.34	10135594500	853615	131.39	11890	11920	11840	15450	8330	11890	11873.73	14.10	4873	-8437	11923	11906	11883	11866	11843	11910	11870	39871	3560	5000	9270	10	1	797425869	94495	3.41	0.33	12	0.11	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112413072	N	N	4758	N	N
86	20231214	120348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	-40	5	-0.34	9133077530	769042	118.37	11890	11920	11840	15450	8330	11890	11875.92	14.10	4873	-13705	11923	11906	11883	11866	11843	11910	11870	39871	3560	5000	9270	10	1	797425869	94495	3.41	0.33	12	0.10	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112413072	N	N	4758	N	N
87	20231214	110338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-10	5	-0.08	7419973160	624502	96.13	11890	11920	11840	15450	8330	11890	11881.42	14.10	4873	831	11923	11906	11883	11866	11843	11910	11870	39871	3560	5000	9270	10	1	797425869	94734	3.42	0.33	12	0.08	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112413072	N	N	4758	N	N
88	20231214	100332	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-10	5	-0.08	4405557920	370422	57.02	11890	11920	11870	15450	8330	11890	11893.35	14.10	4873	65832	11923	11906	11883	11866	11843	11910	11870	39871	3560	5000	9270	10	1	797425869	94734	3.42	0.33	12	0.05	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112413072	N	N	4758	N	N
89	20231214	090322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	10	2	0.08	1219712940	102653	15.80	11890	11900	11870	15450	8330	11890	11881.90	14.10	4873	13288	11923	11906	11883	11866	11843	11910	11870	39871	3560	5000	9270	10	1	797425869	94894	3.42	0.33	12	0.01	3478.00	36302.00	12100	20231018	-1.65	9390	20230103	26.73	12100	-1.65	20231018	9390	26.73	20230103	12100	-1.65	20231018	9390	26.73	20230103	0.02	N	024110	5000	39871 억	112413072	N	N	4758	N	N
90	20231213	160333	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	0	3	0.00	7498203110	630637	65.44	11890	11900	11860	15450	8330	11890	11889.89	14.10	21456	-3519	11923	11906	11883	11866	11843	11915	11875	39871	3560	5000	9270	10	1	797425869	94814	3.42	0.33	12	0.08	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112401388	N	N	4758	N	N
91	20231213	150342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-10	5	-0.08	6276681140	527901	54.78	11890	11900	11860	15450	8330	11890	11889.88	14.10	21456	6973	11923	11906	11883	11866	11843	11915	11875	39871	3560	5000	9270	10	1	797425869	94734	3.42	0.33	12	0.07	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112401388	N	N	4079	N	N
92	20231213	140341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-10	5	-0.08	5121549240	430749	44.70	11890	11900	11860	15450	8330	11890	11889.87	14.10	21456	27534	11923	11906	11883	11866	11843	11915	11875	39871	3560	5000	9270	10	1	797425869	94734	3.42	0.33	12	0.05	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112401388	N	N	4079	N	N
93	20231213	130340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	10	2	0.08	4378164300	368205	38.21	11890	11900	11860	15450	8330	11890	11890.56	14.10	21456	33240	11923	11906	11883	11866	11843	11915	11875	39871	3560	5000	9270	10	1	797425869	94894	3.42	0.33	12	0.05	3478.00	36302.00	12100	20231018	-1.65	9390	20230103	26.73	12100	-1.65	20231018	9390	26.73	20230103	12100	-1.65	20231018	9390	26.73	20230103	0.02	N	024110	5000	39871 억	112401388	N	N	4079	N	N
94	20231213	120340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	0	3	0.00	3601402060	302891	31.43	11890	11900	11860	15450	8330	11890	11890.09	14.10	21456	40202	11923	11906	11883	11866	11843	11915	11875	39871	3560	5000	9270	10	1	797425869	94814	3.42	0.33	12	0.04	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112401388	N	N	4079	N	N
95	20231213	110341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	10	2	0.08	3161616320	265916	27.60	11890	11900	11860	15450	8330	11890	11889.53	14.10	21456	41642	11923	11906	11883	11866	11843	11915	11875	39871	3560	5000	9270	10	1	797425869	94894	3.42	0.33	12	0.03	3478.00	36302.00	12100	20231018	-1.65	9390	20230103	26.73	12100	-1.65	20231018	9390	26.73	20230103	12100	-1.65	20231018	9390	26.73	20230103	0.02	N	024110	5000	39871 억	112401388	N	N	4079	N	N
96	20231213	100344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	0	3	0.00	2322962370	195388	20.28	11890	11900	11860	15450	8330	11890	11888.97	14.10	21456	32968	11923	11906	11883	11866	11843	11915	11875	39871	3560	5000	9270	10	1	797425869	94814	3.42	0.33	12	0.02	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112401388	N	N	4079	N	N
97	20231213	090335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	-20	5	-0.17	183656510	15462	1.60	11890	11890	11860	15450	8330	11890	11877.93	14.10	21456	3060	11923	11906	11883	11866	11843	11915	11875	39871	3560	5000	9270	10	1	797425869	94654	3.41	0.33	12	0.00	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.02	N	024110	5000	39871 억	112401388	N	N	4079	N	N
98	20231212	160325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	20	2	0.17	11430033540	962188	131.77	11880	11900	11860	15430	8310	11870	11879.21	14.08	-642	200245	11910	11890	11850	11830	11790	11900	11840	39871	3560	5000	9250	10	1	797425869	94814	3.42	0.33	12	0.12	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112271332	N	N	4079	N	N
99	20231212	150331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	20	2	0.17	9837831860	828254	113.43	11880	11900	11860	15430	8310	11870	11877.80	14.08	-642	178643	11910	11890	11850	11830	11790	11900	11840	39871	3560	5000	9250	10	1	797425869	94814	3.42	0.33	12	0.10	3478.00	36302.00	12100	20231018	-1.74	9390	20230103	26.62	12100	-1.74	20231018	9390	26.62	20230103	12100	-1.74	20231018	9390	26.62	20230103	0.02	N	024110	5000	39871 억	112271332	N	N	219	N	N
100	20231212	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	10	2	0.08	7703170730	648624	88.83	11880	11900	11860	15430	8310	11870	11876.17	14.08	-642	173368	11910	11890	11850	11830	11790	11900	11840	39871	3560	5000	9250	10	1	797425869	94734	3.42	0.33	12	0.08	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112271332	N	N	219	N	N
101	20231212	130315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	10	2	0.08	6169956920	519481	71.14	11880	11900	11860	15430	8310	11870	11877.16	14.08	-642	137487	11910	11890	11850	11830	11790	11900	11840	39871	3560	5000	9250	10	1	797425869	94734	3.42	0.33	12	0.07	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112271332	N	N	219	N	N
102	20231212	120314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	0	3	0.00	5451472540	458978	62.86	11880	11900	11860	15430	8310	11870	11877.42	14.08	-642	126450	11910	11890	11850	11830	11790	11900	11840	39871	3560	5000	9250	10	1	797425869	94654	3.41	0.33	12	0.06	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.02	N	024110	5000	39871 억	112271332	N	N	219	N	N
103	20231212	110317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	0	3	0.00	4306843510	362554	49.65	11880	11900	11860	15430	8310	11870	11879.18	14.08	-642	122813	11910	11890	11850	11830	11790	11900	11840	39871	3560	5000	9250	10	1	797425869	94654	3.41	0.33	12	0.05	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.02	N	024110	5000	39871 억	112271332	N	N	219	N	N
104	20231212	100330	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	10	2	0.08	2825209450	237751	32.56	11880	11900	11860	15430	8310	11870	11883.06	14.08	-642	100242	11910	11890	11850	11830	11790	11900	11840	39871	3560	5000	9250	10	1	797425869	94734	3.42	0.33	12	0.03	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112271332	N	N	219	N	N
105	20231212	090327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	10	2	0.08	198000480	16670	2.28	11880	11890	11860	15430	8310	11870	11877.65	14.08	-642	4018	11910	11890	11850	11830	11790	11900	11840	39871	3560	5000	9250	10	1	797425869	94734	3.42	0.33	12	0.00	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112271332	N	N	219	N	N
106	20231211	160329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	10	2	0.08	8620577250	727913	97.37	11860	11870	11810	15410	8310	11860	11842.83	14.06	-126354	-8734	11913	11886	11843	11816	11773	11895	11825	39871	3550	5000	9250	10	1	797425869	94654	3.41	0.33	12	0.09	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	219	N	N
107	20231211	150327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	0	3	0.00	7425811300	627238	83.90	11860	11870	11810	15410	8310	11860	11838.90	14.06	-126354	-37166	11913	11886	11843	11816	11773	11895	11825	39871	3550	5000	9250	10	1	797425869	94575	3.41	0.33	12	0.08	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	46	N	N
108	20231211	140327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	-20	5	-0.17	5966778760	504164	67.44	11860	11870	11810	15410	8310	11860	11834.99	14.06	-126354	-63219	11913	11886	11843	11816	11773	11895	11825	39871	3550	5000	9250	10	1	797425869	94415	3.40	0.33	12	0.06	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	46	N	N
109	20231211	130328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	-30	5	-0.25	4900703890	414170	55.40	11860	11870	11810	15410	8310	11860	11832.58	14.06	-126354	-53217	11913	11886	11843	11816	11773	11895	11825	39871	3550	5000	9250	10	1	797425869	94335	3.40	0.33	12	0.05	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	46	N	N
110	20231211	120329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-40	5	-0.34	3737228450	315727	42.23	11860	11870	11810	15410	8310	11860	11836.88	14.06	-126354	-49659	11913	11886	11843	11816	11773	11895	11825	39871	3550	5000	9250	10	1	797425869	94256	3.40	0.33	12	0.04	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	46	N	N
111	20231211	110327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	-20	5	-0.17	2504361770	211430	28.28	11860	11870	11830	15410	8310	11860	11844.86	14.06	-126354	-5506	11913	11886	11843	11816	11773	11895	11825	39871	3550	5000	9250	10	1	797425869	94415	3.40	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	46	N	N
112	20231211	100327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	-20	5	-0.17	1636924830	138153	18.48	11860	11870	11830	15410	8310	11860	11848.62	14.06	-126354	-10594	11913	11886	11843	11816	11773	11895	11825	39871	3550	5000	9250	10	1	797425869	94415	3.40	0.33	12	0.02	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	46	N	N
113	20231211	090328	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	0	3	0.00	238222780	20092	2.69	11860	11870	11850	15410	8310	11860	11856.56	14.06	-126354	-3304	11913	11886	11843	11816	11773	11895	11825	39871	3550	5000	9250	10	1	797425869	94575	3.41	0.33	12	0.00	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	46	N	N
114	20231208	160324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	30	2	0.25	8792077850	742622	132.95	11860	11870	11800	15370	8290	11830	11839.22	14.06	0	169250	11883	11856	11813	11786	11743	11870	11800	39871	3540	5000	9220	10	1	797425869	94575	3.41	0.33	12	0.09	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	46	N	N
115	20231208	150326	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	10	2	0.08	7953050830	671855	120.28	11860	11870	11800	15370	8290	11830	11837.45	14.06	0	131572	11883	11856	11813	11786	11743	11870	11800	39871	3540	5000	9220	10	1	797425869	94415	3.40	0.33	12	0.08	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	10	N	N
116	20231208	140324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	10	2	0.08	6660964760	562771	100.75	11860	11870	11800	15370	8290	11830	11836.01	14.06	0	95416	11883	11856	11813	11786	11743	11870	11800	39871	3540	5000	9220	10	1	797425869	94415	3.40	0.33	12	0.07	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	10	N	N
117	20231208	130324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	10	2	0.08	5388911970	455351	81.52	11860	11870	11800	15370	8290	11830	11834.63	14.06	0	52515	11883	11856	11813	11786	11743	11870	11800	39871	3540	5000	9220	10	1	797425869	94415	3.40	0.33	12	0.06	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	10	N	N
118	20231208	120321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	0	3	0.00	4543566860	383917	68.73	11860	11870	11800	15370	8290	11830	11834.76	14.06	0	38160	11883	11856	11813	11786	11743	11870	11800	39871	3540	5000	9220	10	1	797425869	94335	3.40	0.33	12	0.05	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	10	N	N
119	20231208	110320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	0	3	0.00	3442659830	290887	52.08	11860	11870	11800	15370	8290	11830	11835.04	14.06	0	32402	11883	11856	11813	11786	11743	11870	11800	39871	3540	5000	9220	10	1	797425869	94335	3.40	0.33	12	0.04	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	10	N	N
120	20231208	100326	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	10	2	0.08	2422053080	204675	36.64	11860	11870	11800	15370	8290	11830	11833.65	14.06	0	21832	11883	11856	11813	11786	11743	11870	11800	39871	3540	5000	9220	10	1	797425869	94415	3.40	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	10	N	N
121	20231208	090322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	20	2	0.17	164292240	13864	2.48	11860	11870	11840	15370	8290	11830	11850.28	14.06	0	-1043	11883	11856	11813	11786	11743	11870	11800	39871	3540	5000	9220	10	1	797425869	94495	3.41	0.33	12	0.00	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112128731	N	N	10	N	N
122	20231207	160322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	-20	5	-0.17	6588171000	557998	63.93	11820	11840	11770	15400	8300	11850	11806.78	14.07	0	-70550	11923	11886	11833	11796	11743	11905	11815	39871	3550	5000	9240	10	1	797425869	94335	3.40	0.33	12	0.07	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112210947	N	N	10	N	N
123	20231207	150324	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-30	5	-0.25	5933959410	502669	57.59	11820	11840	11770	15400	8300	11850	11804.90	14.07	0	-73020	11923	11886	11833	11796	11743	11905	11815	39871	3550	5000	9240	10	1	797425869	94256	3.40	0.33	12	0.06	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.02	N	024110	5000	39871 억	112210947	N	N	3015	N	N
124	20231207	140322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	-20	5	-0.17	4355221490	369049	42.28	11820	11840	11770	15400	8300	11850	11801.20	14.07	0	-16545	11923	11886	11833	11796	11743	11905	11815	39871	3550	5000	9240	10	1	797425869	94335	3.40	0.33	12	0.05	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112210947	N	N	3015	N	N
125	20231207	130322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	-20	5	-0.17	3842934240	325733	37.32	11820	11840	11770	15400	8300	11850	11797.80	14.07	0	-16173	11923	11886	11833	11796	11743	11905	11815	39871	3550	5000	9240	10	1	797425869	94335	3.40	0.33	12	0.04	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112210947	N	N	3015	N	N
126	20231207	120322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	-20	5	-0.17	3396178670	287919	32.99	11820	11840	11770	15400	8300	11850	11795.60	14.07	0	-18890	11923	11886	11833	11796	11743	11905	11815	39871	3550	5000	9240	10	1	797425869	94335	3.40	0.33	12	0.04	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112210947	N	N	3015	N	N
127	20231207	110319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	-50	5	-0.42	2953841670	250461	28.70	11820	11840	11770	15400	8300	11850	11793.62	14.07	0	-19777	11923	11886	11833	11796	11743	11905	11815	39871	3550	5000	9240	10	1	797425869	94096	3.39	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.02	N	024110	5000	39871 억	112210947	N	N	3015	N	N
128	20231207	100321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-30	5	-0.25	1914635420	162342	18.60	11820	11840	11770	15400	8300	11850	11793.84	14.07	0	-20323	11923	11886	11833	11796	11743	11905	11815	39871	3550	5000	9240	10	1	797425869	94256	3.40	0.33	12	0.02	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.02	N	024110	5000	39871 억	112210947	N	N	3015	N	N
129	20231207	090322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-30	5	-0.25	303273930	25684	2.94	11820	11840	11790	15400	8300	11850	11807.89	14.07	0	-9810	11923	11886	11833	11796	11743	11905	11815	39871	3550	5000	9240	10	1	797425869	94256	3.40	0.33	12	0.00	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.02	N	024110	5000	39871 억	112210947	N	N	3015	N	N
130	20231206	160316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	50	2	0.42	10332919460	871703	143.92	11800	11870	11780	15340	8260	11800	11853.72	14.05	0	226038	11920	11860	11790	11730	11660	11890	11760	39871	3540	5000	9200	10	1	797425869	94495	3.41	0.33	12	0.11	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112031741	N	N	3015	N	N
131	20231206	150323	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	30	2	0.25	8924207520	752788	124.29	11800	11870	11780	15340	8260	11800	11854.88	14.05	0	239527	11920	11860	11790	11730	11660	11890	11760	39871	3540	5000	9200	10	1	797425869	94335	3.40	0.33	12	0.09	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112031741	N	N	825	N	N
132	20231206	140321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	60	2	0.51	7639086730	644320	106.38	11800	11870	11780	15340	8260	11800	11856.05	14.05	0	272201	11920	11860	11790	11730	11660	11890	11760	39871	3540	5000	9200	10	1	797425869	94575	3.41	0.33	12	0.08	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112031741	N	N	825	N	N
133	20231206	130320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	60	2	0.51	6949117440	586154	96.78	11800	11870	11780	15340	8260	11800	11855.45	14.05	0	274629	11920	11860	11790	11730	11660	11890	11760	39871	3540	5000	9200	10	1	797425869	94575	3.41	0.33	12	0.07	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112031741	N	N	825	N	N
134	20231206	120318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	60	2	0.51	6158125020	519456	85.76	11800	11870	11780	15340	8260	11800	11854.95	14.05	0	256298	11920	11860	11790	11730	11660	11890	11760	39871	3540	5000	9200	10	1	797425869	94575	3.41	0.33	12	0.07	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112031741	N	N	825	N	N
135	20231206	110322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	50	2	0.42	4900211130	413396	68.25	11800	11870	11780	15340	8260	11800	11853.55	14.05	0	220241	11920	11860	11790	11730	11660	11890	11760	39871	3540	5000	9200	10	1	797425869	94495	3.41	0.33	12	0.05	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112031741	N	N	825	N	N
136	20231206	100320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	50	2	0.42	2759518330	232902	38.45	11800	11870	11780	15340	8260	11800	11848.41	14.05	0	109935	11920	11860	11790	11730	11660	11890	11760	39871	3540	5000	9200	10	1	797425869	94495	3.41	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112031741	N	N	825	N	N
137	20231206	090320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	40	2	0.34	146361260	12403	2.05	11800	11850	11780	15340	8260	11800	11800.47	14.05	0	6271	11920	11860	11790	11730	11660	11890	11760	39871	3540	5000	9200	10	1	797425869	94415	3.40	0.33	12	0.00	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112031741	N	N	825	N	N
138	20231205	160320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	0	3	0.00	7133819530	604026	68.78	11790	11850	11720	15340	8260	11800	11810.46	14.06	0	38309	11946	11872	11836	11762	11726	11855	11745	39871	3540	5000	9200	10	1	797425869	94096	3.39	0.33	12	0.08	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.02	N	024110	5000	39871 억	112095610	N	N	825	N	N
139	20231205	150320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	0	3	0.00	6211731640	525919	59.88	11790	11850	11720	15340	8260	11800	11811.19	14.06	0	21763	11946	11872	11836	11762	11726	11855	11745	39871	3540	5000	9200	10	1	797425869	94096	3.39	0.33	12	0.07	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.02	N	024110	5000	39871 억	112095610	N	N	0	N	N
140	20231205	140321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	30	2	0.25	5234534970	443246	50.47	11790	11850	11720	15340	8260	11800	11809.55	14.06	0	39637	11946	11872	11836	11762	11726	11855	11745	39871	3540	5000	9200	10	1	797425869	94335	3.40	0.33	12	0.06	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112095610	N	N	0	N	N
141	20231205	130321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	40	2	0.34	4378414510	370899	42.23	11790	11850	11720	15340	8260	11800	11804.87	14.06	0	46296	11946	11872	11836	11762	11726	11855	11745	39871	3540	5000	9200	10	1	797425869	94415	3.40	0.33	12	0.05	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112095610	N	N	0	N	N
142	20231205	120318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	40	2	0.34	3528720650	299116	34.06	11790	11850	11720	15340	8260	11800	11797.16	14.06	0	32905	11946	11872	11836	11762	11726	11855	11745	39871	3540	5000	9200	10	1	797425869	94415	3.40	0.33	12	0.04	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112095610	N	N	0	N	N
143	20231205	110318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	40	2	0.34	2617027100	222077	25.29	11790	11850	11720	15340	8260	11800	11784.32	14.06	0	11346	11946	11872	11836	11762	11726	11855	11745	39871	3540	5000	9200	10	1	797425869	94415	3.40	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112095610	N	N	0	N	N
144	20231205	100319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	20	2	0.17	1651982260	140507	16.00	11790	11830	11720	15340	8260	11800	11757.29	14.06	0	7955	11946	11872	11836	11762	11726	11855	11745	39871	3540	5000	9200	10	1	797425869	94256	3.40	0.33	12	0.02	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.02	N	024110	5000	39871 억	112095610	N	N	0	N	N
145	20231205	090317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11760	-40	5	-0.34	182002500	15459	1.76	11790	11800	11750	15340	8260	11800	11773.21	14.06	0	-1474	11946	11872	11836	11762	11726	11855	11745	39871	3540	5000	9200	10	1	797425869	93777	3.38	0.32	12	0.00	3478.00	36302.00	12100	20231018	-2.81	9390	20230103	25.24	12100	-2.81	20231018	9390	25.24	20230103	12100	-2.81	20231018	9390	25.24	20230103	0.02	N	024110	5000	39871 억	112095610	N	N	0	N	N
146	20231204	160319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	-70	5	-0.59	10326197670	872246	95.07	11870	11910	11800	15430	8310	11870	11838.68	14.09	0	-240240	11930	11900	11840	11810	11750	11915	11825	39871	3560	5000	9250	10	1	797425869	94096	3.39	0.33	12	0.11	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.02	N	024110	5000	39871 억	112374027	N	N	1420	N	N
147	20231204	150320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	-70	5	-0.59	9127644030	770706	84.00	11870	11910	11800	15430	8310	11870	11843.22	14.09	0	-212783	11930	11900	11840	11810	11750	11915	11825	39871	3560	5000	9250	10	1	797425869	94096	3.39	0.33	12	0.10	3478.00	36302.00	12100	20231018	-2.48	9390	20230103	25.67	12100	-2.48	20231018	9390	25.67	20230103	12100	-2.48	20231018	9390	25.67	20230103	0.02	N	024110	5000	39871 억	112374027	N	N	1420	N	N
148	20231204	140318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	-40	5	-0.34	7756129400	654563	71.34	11870	11910	11800	15430	8310	11870	11849.32	14.09	0	-177597	11930	11900	11840	11810	11750	11915	11825	39871	3560	5000	9250	10	1	797425869	94335	3.40	0.33	12	0.08	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112374027	N	N	1420	N	N
149	20231204	130317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	-20	5	-0.17	5531928560	466362	50.83	11870	11910	11800	15430	8310	11870	11861.87	14.09	0	-85436	11930	11900	11840	11810	11750	11915	11825	39871	3560	5000	9250	10	1	797425869	94495	3.41	0.33	12	0.06	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112374027	N	N	1420	N	N
150	20231204	120318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	-10	5	-0.08	4568522690	385054	41.97	11870	11910	11800	15430	8310	11870	11864.63	14.09	0	-34984	11930	11900	11840	11810	11750	11915	11825	39871	3560	5000	9250	10	1	797425869	94575	3.41	0.33	12	0.05	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112374027	N	N	1420	N	N
151	20231204	110318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	-10	5	-0.08	3743911230	315469	34.38	11870	11910	11800	15430	8310	11870	11867.76	14.09	0	-14093	11930	11900	11840	11810	11750	11915	11825	39871	3560	5000	9250	10	1	797425869	94575	3.41	0.33	12	0.04	3478.00	36302.00	12100	20231018	-1.98	9390	20230103	26.30	12100	-1.98	20231018	9390	26.30	20230103	12100	-1.98	20231018	9390	26.30	20230103	0.02	N	024110	5000	39871 억	112374027	N	N	1420	N	N
152	20231204	100318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	-20	5	-0.17	2238337160	188331	20.53	11870	11910	11850	15430	8310	11870	11885.13	14.09	0	-16284	11930	11900	11840	11810	11750	11915	11825	39871	3560	5000	9250	10	1	797425869	94495	3.41	0.33	12	0.02	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112374027	N	N	1420	N	N
153	20231204	090317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	10	2	0.08	170487070	14360	1.57	11870	11890	11870	15430	8310	11870	11872.38	14.09	0	816	11930	11900	11840	11810	11750	11915	11825	39871	3560	5000	9250	10	1	797425869	94734	3.42	0.33	12	0.00	3478.00	36302.00	12100	20231018	-1.82	9390	20230103	26.52	12100	-1.82	20231018	9390	26.52	20230103	12100	-1.82	20231018	9390	26.52	20230103	0.02	N	024110	5000	39871 억	112374027	N	N	1420	N	N
154	20231201	160318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	40	2	0.34	10831159580	915119	52.47	11830	11870	11780	15370	8290	11830	11835.76	14.06	0	229030	11916	11872	11786	11742	11656	11895	11765	39871	3540	5000	9220	10	1	797425869	94654	3.41	0.33	12	0.11	3478.00	36302.00	12100	20231018	-1.90	9390	20230103	26.41	12100	-1.90	20231018	9390	26.41	20230103	12100	-1.90	20231018	9390	26.41	20230103	0.02	N	024110	5000	39871 억	112139196	N	N	1420	N	N
155	20231201	150317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	20	2	0.17	9281258540	784370	44.97	11830	11870	11780	15370	8290	11830	11832.76	14.06	0	222653	11916	11872	11786	11742	11656	11895	11765	39871	3540	5000	9220	10	1	797425869	94495	3.41	0.33	12	0.10	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112139196	N	N	1447	N	N
156	20231201	140317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	20	2	0.17	7873277580	665604	38.16	11830	11860	11780	15370	8290	11830	11828.77	14.06	0	205622	11916	11872	11786	11742	11656	11895	11765	39871	3540	5000	9220	10	1	797425869	94495	3.41	0.33	12	0.08	3478.00	36302.00	12100	20231018	-2.07	9390	20230103	26.20	12100	-2.07	20231018	9390	26.20	20230103	12100	-2.07	20231018	9390	26.20	20230103	0.02	N	024110	5000	39871 억	112139196	N	N	1447	N	N
157	20231201	130316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	0	3	0.00	6536338030	552758	31.69	11830	11850	11780	15370	8290	11830	11824.95	14.06	0	149442	11916	11872	11786	11742	11656	11895	11765	39871	3540	5000	9220	10	1	797425869	94335	3.40	0.33	12	0.07	3478.00	36302.00	12100	20231018	-2.23	9390	20230103	25.99	12100	-2.23	20231018	9390	25.99	20230103	12100	-2.23	20231018	9390	25.99	20230103	0.02	N	024110	5000	39871 억	112139196	N	N	1447	N	N
158	20231201	120318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	10	2	0.08	5603745760	473977	27.17	11830	11850	11780	15370	8290	11830	11822.82	14.06	0	123531	11916	11872	11786	11742	11656	11895	11765	39871	3540	5000	9220	10	1	797425869	94415	3.40	0.33	12	0.06	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112139196	N	N	1447	N	N
159	20231201	110317	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11840	10	2	0.08	4525913170	382882	21.95	11830	11850	11780	15370	8290	11830	11820.65	14.06	0	100113	11916	11872	11786	11742	11656	11895	11765	39871	3540	5000	9220	10	1	797425869	94415	3.40	0.33	12	0.05	3478.00	36302.00	12100	20231018	-2.15	9390	20230103	26.09	12100	-2.15	20231018	9390	26.09	20230103	12100	-2.15	20231018	9390	26.09	20230103	0.02	N	024110	5000	39871 억	112139196	N	N	1447	N	N
160	20231201	100319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-10	5	-0.08	3014418270	254988	14.62	11830	11850	11780	15370	8290	11830	11821.80	14.06	0	52777	11916	11872	11786	11742	11656	11895	11765	39871	3540	5000	9220	10	1	797425869	94256	3.40	0.33	12	0.03	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.02	N	024110	5000	39871 억	112139196	N	N	1447	N	N
161	20231201	090314	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-10	5	-0.08	554344840	46886	2.69	11830	11830	11790	15370	8290	11830	11823.25	14.06	0	1386	11916	11872	11786	11742	11656	11895	11765	39871	3540	5000	9220	10	1	797425869	94256	3.40	0.33	12	0.01	3478.00	36302.00	12100	20231018	-2.31	9390	20230103	25.88	12100	-2.31	20231018	9390	25.88	20230103	12100	-2.31	20231018	9390	25.88	20230103	0.02	N	024110	5000	39871 억	112139196	N	N	1447	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History