KissMeData/086790/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	160743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34869610350	809158	101.31	42750	43400	42450	55600	30000	42800	43092.62	68.53	-16222	228205	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200361101	N	N	3682	N	N
3	20231229	150738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34869610350	809158	101.31	42750	43400	42450	55600	30000	42800	43092.62	68.53	-16222	228205	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200361101	N	N	3682	N	N
4	20231229	140738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34869610350	809158	101.31	42750	43400	42450	55600	30000	42800	43092.62	68.53	-16222	228205	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200361101	N	N	3682	N	N
5	20231229	130738	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34869610350	809158	101.31	42750	43400	42450	55600	30000	42800	43092.62	68.53	-16222	228205	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200361101	N	N	3682	N	N
6	20231229	120740	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34869610350	809158	101.31	42750	43400	42450	55600	30000	42800	43092.62	68.53	-16222	228205	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200361101	N	N	3682	N	N
7	20231229	110708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34869610350	809158	101.31	42750	43400	42450	55600	30000	42800	43092.62	68.53	-16222	228205	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200361101	N	N	3682	N	N
8	20231229	100714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34869610350	809158	101.31	42750	43400	42450	55600	30000	42800	43092.62	68.53	-16222	228205	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200361101	N	N	3682	N	N
9	20231229	090715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34869610350	809158	101.31	42750	43400	42450	55600	30000	42800	43092.62	68.53	-16222	228205	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200361101	N	N	3682	N	N
10	20231228	160707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	600	2	1.40	34820417250	808024	101.17	42750	43400	42450	55600	30000	42800	43092.62	68.55	27443	227557	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126883	3.63	0.35	12	0.28	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.10	N	086790	5000	15012 억	200404766	N	N	3682	N	N
11	20231228	150713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43350	550	2	1.29	26638407750	619446	77.56	42750	43350	42450	55600	30000	42800	43003.60	68.55	27443	179139	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	126737	3.63	0.35	12	0.21	11949.00	123609.00	53300	20230126	-18.67	37200	20230817	16.53	53300	-18.67	20230126	37200	16.53	20230817	53300	-18.67	20230126	37200	16.53	20230817	0.10	N	086790	5000	15012 억	200404766	N	N	2447	N	N
12	20231228	140705	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	200	2	0.47	18246854400	425128	53.23	42750	43200	42450	55600	30000	42800	42920.85	68.55	27443	134995	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	125713	3.60	0.35	12	0.15	11949.00	123609.00	53300	20230126	-19.32	37200	20230817	15.59	53300	-19.32	20230126	37200	15.59	20230817	53300	-19.32	20230126	37200	15.59	20230817	0.10	N	086790	5000	15012 억	200404766	N	N	2447	N	N
13	20231228	130706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	250	2	0.58	15685615900	365535	45.77	42750	43200	42450	55600	30000	42800	42911.39	68.55	27443	113628	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	125860	3.60	0.35	12	0.13	11949.00	123609.00	53300	20230126	-19.23	37200	20230817	15.73	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	37200	15.73	20230817	0.10	N	086790	5000	15012 억	200404766	N	N	2447	N	N
14	20231228	120709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	250	2	0.58	12532644800	292351	36.60	42750	43100	42450	55600	30000	42800	42868.49	68.55	27443	79500	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	125860	3.60	0.35	12	0.10	11949.00	123609.00	53300	20230126	-19.23	37200	20230817	15.73	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	37200	15.73	20230817	0.10	N	086790	5000	15012 억	200404766	N	N	2447	N	N
15	20231228	110710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42950	150	2	0.35	7780135800	181785	22.76	42750	43100	42450	55600	30000	42800	42798.56	68.55	27443	34002	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	125567	3.59	0.35	12	0.06	11949.00	123609.00	53300	20230126	-19.42	37200	20230817	15.46	53300	-19.42	20230126	37200	15.46	20230817	53300	-19.42	20230126	37200	15.46	20230817	0.10	N	086790	5000	15012 억	200404766	N	N	2447	N	N
16	20231228	100706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	0	3	0.00	5249210100	122776	15.37	42750	43100	42450	55600	30000	42800	42754.37	68.55	27443	17851	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	125129	3.58	0.35	12	0.04	11949.00	123609.00	53300	20230126	-19.70	37200	20230817	15.05	53300	-19.70	20230126	37200	15.05	20230817	53300	-19.70	20230126	37200	15.05	20230817	0.10	N	086790	5000	15012 억	200404766	N	N	2447	N	N
17	20231228	090707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-150	5	-0.35	1340440550	31471	3.94	42750	42750	42450	55600	30000	42800	42592.88	68.55	27443	708	43433	43116	42833	42516	42233	42975	42375	15012	12800	5000	32520	50	1	292356598	124690	3.57	0.35	12	0.01	11949.00	123609.00	53300	20230126	-19.98	37200	20230817	14.65	53300	-19.98	20230126	37200	14.65	20230817	53300	-19.98	20230126	37200	14.65	20230817	0.10	N	086790	5000	15012 억	200404766	N	N	2447	N	N
18	20231227	160701	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	-650	5	-1.50	33666020350	785887	86.03	42950	43150	42550	56400	30450	43450	42838.25	68.63	89497	-227493	43983	43716	43283	43016	42583	43850	43150	15012	12950	5000	33020	50	1	292356598	125129	3.58	0.35	12	0.27	11949.00	123609.00	53300	20230126	-19.70	37200	20230817	15.05	53300	-19.70	20230126	37200	15.05	20230817	53300	-19.70	20230126	37200	15.05	20230817	0.11	N	086790	5000	15012 억	200653030	N	N	2447	N	N
19	20231227	150711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	-550	5	-1.27	30963788050	722772	79.12	42950	43150	42550	56400	30450	43450	42840.33	68.63	89497	-227385	43983	43716	43283	43016	42583	43850	43150	15012	12950	5000	33020	50	1	292356598	125421	3.59	0.35	12	0.25	11949.00	123609.00	53300	20230126	-19.51	37200	20230817	15.32	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	37200	15.32	20230817	0.11	N	086790	5000	15012 억	200653030	N	N	4222	N	N
20	20231227	140708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42700	-750	5	-1.73	26526312550	618940	67.75	42950	43150	42550	56400	30450	43450	42857.65	68.63	89497	-219091	43983	43716	43283	43016	42583	43850	43150	15012	12950	5000	33020	50	1	292356598	124836	3.57	0.35	12	0.21	11949.00	123609.00	53300	20230126	-19.89	37200	20230817	14.78	53300	-19.89	20230126	37200	14.78	20230817	53300	-19.89	20230126	37200	14.78	20230817	0.11	N	086790	5000	15012 억	200653030	N	N	4222	N	N
21	20231227	130702	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-700	5	-1.61	24025486850	560390	61.35	42950	43150	42550	56400	30450	43450	42872.80	68.63	89497	-201471	43983	43716	43283	43016	42583	43850	43150	15012	12950	5000	33020	50	1	292356598	124982	3.58	0.35	12	0.19	11949.00	123609.00	53300	20230126	-19.79	37200	20230817	14.92	53300	-19.79	20230126	37200	14.92	20230817	53300	-19.79	20230126	37200	14.92	20230817	0.11	N	086790	5000	15012 억	200653030	N	N	4222	N	N
22	20231227	120704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-700	5	-1.61	22102606000	515439	56.42	42950	43150	42550	56400	30450	43450	42881.13	68.63	89497	-190887	43983	43716	43283	43016	42583	43850	43150	15012	12950	5000	33020	50	1	292356598	124982	3.58	0.35	12	0.18	11949.00	123609.00	53300	20230126	-19.79	37200	20230817	14.92	53300	-19.79	20230126	37200	14.92	20230817	53300	-19.79	20230126	37200	14.92	20230817	0.11	N	086790	5000	15012 억	200653030	N	N	4222	N	N
23	20231227	110708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42850	-600	5	-1.38	17052169100	397180	43.48	42950	43150	42700	56400	30450	43450	42933.10	68.63	89497	-102475	43983	43716	43283	43016	42583	43850	43150	15012	12950	5000	33020	50	1	292356598	125275	3.59	0.35	12	0.14	11949.00	123609.00	53300	20230126	-19.61	37200	20230817	15.19	53300	-19.61	20230126	37200	15.19	20230817	53300	-19.61	20230126	37200	15.19	20230817	0.11	N	086790	5000	15012 억	200653030	N	N	4222	N	N
24	20231227	100707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42850	-600	5	-1.38	13087158400	304659	33.35	42950	43150	42700	56400	30450	43450	42956.74	68.63	89497	-69779	43983	43716	43283	43016	42583	43850	43150	15012	12950	5000	33020	50	1	292356598	125275	3.59	0.35	12	0.10	11949.00	123609.00	53300	20230126	-19.61	37200	20230817	15.19	53300	-19.61	20230126	37200	15.19	20230817	53300	-19.61	20230126	37200	15.19	20230817	0.11	N	086790	5000	15012 억	200653030	N	N	4222	N	N
25	20231227	090709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	-350	5	-0.81	3048652700	70832	7.75	42950	43150	42950	56400	30450	43450	43040.61	68.63	89497	-4652	43983	43716	43283	43016	42583	43850	43150	15012	12950	5000	33020	50	1	292356598	126006	3.61	0.35	12	0.02	11949.00	123609.00	53300	20230126	-19.14	37200	20230817	15.86	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	37200	15.86	20230817	0.11	N	086790	5000	15012 억	200653030	N	N	4222	N	N
26	20231226	160709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43450	550	2	1.28	39367155950	910439	139.13	43150	43550	42850	55700	30050	42900	43238.79	68.57	-10191	170887	43633	43266	42933	42566	42233	43100	42400	15012	12800	5000	32600	50	1	292356598	127029	3.64	0.35	12	0.31	11949.00	123609.00	53300	20230126	-18.48	37200	20230817	16.80	53300	-18.48	20230126	37200	16.80	20230817	53300	-18.48	20230126	37200	16.80	20230817	0.11	N	086790	5000	15012 억	200482514	N	N	4222	N	N
27	20231226	150706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	500	2	1.17	34246601450	792420	121.10	43150	43550	42850	55700	30050	42900	43217.74	68.57	-10191	163523	43633	43266	42933	42566	42233	43100	42400	15012	12800	5000	32600	50	1	292356598	126883	3.63	0.35	12	0.27	11949.00	123609.00	53300	20230126	-18.57	37200	20230817	16.67	53300	-18.57	20230126	37200	16.67	20230817	53300	-18.57	20230126	37200	16.67	20230817	0.11	N	086790	5000	15012 억	200482514	N	N	617	N	N
28	20231226	140708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43300	400	2	0.93	25670390800	594974	90.92	43150	43400	42850	55700	30050	42900	43145.40	68.57	-10191	147224	43633	43266	42933	42566	42233	43100	42400	15012	12800	5000	32600	50	1	292356598	126590	3.62	0.35	12	0.20	11949.00	123609.00	53300	20230126	-18.76	37200	20230817	16.40	53300	-18.76	20230126	37200	16.40	20230817	53300	-18.76	20230126	37200	16.40	20230817	0.11	N	086790	5000	15012 억	200482514	N	N	617	N	N
29	20231226	130707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43200	300	2	0.70	18449216650	428048	65.41	43150	43250	42850	55700	30050	42900	43100.81	68.57	-10191	73152	43633	43266	42933	42566	42233	43100	42400	15012	12800	5000	32600	50	1	292356598	126298	3.62	0.35	12	0.15	11949.00	123609.00	53300	20230126	-18.95	37200	20230817	16.13	53300	-18.95	20230126	37200	16.13	20230817	53300	-18.95	20230126	37200	16.13	20230817	0.11	N	086790	5000	15012 억	200482514	N	N	617	N	N
30	20231226	120706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	250	2	0.58	15028876300	348818	53.31	43150	43250	42850	55700	30050	42900	43085.15	68.57	-10191	39249	43633	43266	42933	42566	42233	43100	42400	15012	12800	5000	32600	50	1	292356598	126152	3.61	0.35	12	0.12	11949.00	123609.00	53300	20230126	-19.04	37200	20230817	15.99	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	37200	15.99	20230817	0.11	N	086790	5000	15012 억	200482514	N	N	617	N	N
31	20231226	110710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	200	2	0.47	12997813850	301714	46.11	43150	43250	42850	55700	30050	42900	43079.92	68.57	-10191	25329	43633	43266	42933	42566	42233	43100	42400	15012	12800	5000	32600	50	1	292356598	126006	3.61	0.35	12	0.10	11949.00	123609.00	53300	20230126	-19.14	37200	20230817	15.86	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	37200	15.86	20230817	0.11	N	086790	5000	15012 억	200482514	N	N	617	N	N
32	20231226	100706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43200	300	2	0.70	7795471100	180996	27.66	43150	43250	42850	55700	30050	42900	43069.85	68.57	-10191	12583	43633	43266	42933	42566	42233	43100	42400	15012	12800	5000	32600	50	1	292356598	126298	3.62	0.35	12	0.06	11949.00	123609.00	53300	20230126	-18.95	37200	20230817	16.13	53300	-18.95	20230126	37200	16.13	20230817	53300	-18.95	20230126	37200	16.13	20230817	0.11	N	086790	5000	15012 억	200482514	N	N	617	N	N
33	20231226	090708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	150	2	0.35	1231758800	28588	4.37	43150	43200	42950	55700	30050	42900	43086.57	68.57	-10191	10759	43633	43266	42933	42566	42233	43100	42400	15012	12800	5000	32600	50	1	292356598	125860	3.60	0.35	12	0.01	11949.00	123609.00	53300	20230126	-19.23	37200	20230817	15.73	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	37200	15.73	20230817	0.11	N	086790	5000	15012 억	200482514	N	N	617	N	N
34	20231222	160658	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	-150	5	-0.35	28078415250	653473	137.17	43300	43300	42600	55900	30150	43050	42967.99	68.69	19625	-148670	43683	43366	43083	42766	42483	43525	42925	15012	12850	5000	32710	50	1	292356598	125421	3.59	0.35	12	0.22	11949.00	123609.00	53300	20230126	-19.51	37200	20230817	15.32	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	37200	15.32	20230817	0.12	N	086790	5000	15012 억	200828886	N	N	617	N	N
35	20231222	150655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	0	3	0.00	24880524450	578982	121.54	43300	43300	42600	55900	30150	43050	42972.88	68.69	19625	-130845	43683	43366	43083	42766	42483	43525	42925	15012	12850	5000	32710	50	1	292356598	125860	3.60	0.35	12	0.20	11949.00	123609.00	53300	20230126	-19.23	37200	20230817	15.73	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	37200	15.73	20230817	0.12	N	086790	5000	15012 억	200828886	N	N	213	N	N
36	20231222	140653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	-50	5	-0.12	20766215000	483249	101.44	43300	43300	42600	55900	30150	43050	42972.08	68.69	19625	-109684	43683	43366	43083	42766	42483	43525	42925	15012	12850	5000	32710	50	1	292356598	125713	3.60	0.35	12	0.17	11949.00	123609.00	53300	20230126	-19.32	37200	20230817	15.59	53300	-19.32	20230126	37200	15.59	20230817	53300	-19.32	20230126	37200	15.59	20230817	0.12	N	086790	5000	15012 억	200828886	N	N	213	N	N
37	20231222	130655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	0	3	0.00	16632477550	387074	81.25	43300	43300	42600	55900	30150	43050	42969.76	68.69	19625	-90420	43683	43366	43083	42766	42483	43525	42925	15012	12850	5000	32710	50	1	292356598	125860	3.60	0.35	12	0.13	11949.00	123609.00	53300	20230126	-19.23	37200	20230817	15.73	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	37200	15.73	20230817	0.12	N	086790	5000	15012 억	200828886	N	N	213	N	N
38	20231222	120653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	-50	5	-0.12	14168334300	329781	69.23	43300	43300	42600	55900	30150	43050	42962.86	68.69	19625	-78594	43683	43366	43083	42766	42483	43525	42925	15012	12850	5000	32710	50	1	292356598	125713	3.60	0.35	12	0.11	11949.00	123609.00	53300	20230126	-19.32	37200	20230817	15.59	53300	-19.32	20230126	37200	15.59	20230817	53300	-19.32	20230126	37200	15.59	20230817	0.12	N	086790	5000	15012 억	200828886	N	N	213	N	N
39	20231222	110653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	-150	5	-0.35	10935296900	254562	53.44	43300	43300	42600	55900	30150	43050	42957.30	68.69	19625	-65176	43683	43366	43083	42766	42483	43525	42925	15012	12850	5000	32710	50	1	292356598	125421	3.59	0.35	12	0.09	11949.00	123609.00	53300	20230126	-19.51	37200	20230817	15.32	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	37200	15.32	20230817	0.12	N	086790	5000	15012 억	200828886	N	N	213	N	N
40	20231222	100652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-300	5	-0.70	7060809700	164062	34.44	43300	43300	42750	55900	30150	43050	43037.45	68.69	19625	-52400	43683	43366	43083	42766	42483	43525	42925	15012	12850	5000	32710	50	1	292356598	124982	3.58	0.35	12	0.06	11949.00	123609.00	53300	20230126	-19.79	37200	20230817	14.92	53300	-19.79	20230126	37200	14.92	20230817	53300	-19.79	20230126	37200	14.92	20230817	0.12	N	086790	5000	15012 억	200828886	N	N	213	N	N
41	20231222	090654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	50	2	0.12	1461033000	33791	7.09	43300	43300	43100	55900	30150	43050	43237.34	68.69	19625	-11865	43683	43366	43083	42766	42483	43525	42925	15012	12850	5000	32710	50	1	292356598	126006	3.61	0.35	12	0.01	11949.00	123609.00	53300	20230126	-19.14	37200	20230817	15.86	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	37200	15.86	20230817	0.12	N	086790	5000	15012 억	200828886	N	N	213	N	N
42	20231221	160650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	50	2	0.12	20481981950	475496	64.26	42850	43400	42800	55900	30100	43000	43075.01	68.74	135020	44356	43600	43300	42800	42500	42000	43450	42650	15012	12900	5000	32680	50	1	292356598	125860	3.60	0.35	12	0.16	11949.00	123609.00	53300	20230126	-19.23	37200	20230817	15.73	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	37200	15.73	20230817	0.10	N	086790	5000	15012 억	200979418	N	N	213	N	N
43	20231221	150651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42950	-50	5	-0.12	17293638350	401378	54.25	42850	43400	42800	55900	30100	43000	43085.67	68.74	135020	33931	43600	43300	42800	42500	42000	43450	42650	15012	12900	5000	32680	50	1	292356598	125567	3.59	0.35	12	0.14	11949.00	123609.00	53300	20230126	-19.42	37200	20230817	15.46	53300	-19.42	20230126	37200	15.46	20230817	53300	-19.42	20230126	37200	15.46	20230817	0.10	N	086790	5000	15012 억	200979418	N	N	7623	N	N
44	20231221	140650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	0	3	0.00	13778108700	319497	43.18	42850	43400	42800	55900	30100	43000	43124.38	68.74	135020	54689	43600	43300	42800	42500	42000	43450	42650	15012	12900	5000	32680	50	1	292356598	125713	3.60	0.35	12	0.11	11949.00	123609.00	53300	20230126	-19.32	37200	20230817	15.59	53300	-19.32	20230126	37200	15.59	20230817	53300	-19.32	20230126	37200	15.59	20230817	0.10	N	086790	5000	15012 억	200979418	N	N	7623	N	N
45	20231221	130649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42950	-50	5	-0.12	12022843400	278672	37.66	42850	43400	42800	55900	30100	43000	43143.35	68.74	135020	61831	43600	43300	42800	42500	42000	43450	42650	15012	12900	5000	32680	50	1	292356598	125567	3.59	0.35	12	0.10	11949.00	123609.00	53300	20230126	-19.42	37200	20230817	15.46	53300	-19.42	20230126	37200	15.46	20230817	53300	-19.42	20230126	37200	15.46	20230817	0.10	N	086790	5000	15012 억	200979418	N	N	7623	N	N
46	20231221	120653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	100	2	0.23	10121474300	234542	31.70	42850	43400	42800	55900	30100	43000	43154.21	68.74	135020	68557	43600	43300	42800	42500	42000	43450	42650	15012	12900	5000	32680	50	1	292356598	126006	3.61	0.35	12	0.08	11949.00	123609.00	53300	20230126	-19.14	37200	20230817	15.86	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	37200	15.86	20230817	0.10	N	086790	5000	15012 억	200979418	N	N	7623	N	N
47	20231221	110654	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	150	2	0.35	8361121400	193737	26.18	42850	43400	42800	55900	30100	43000	43157.07	68.74	135020	62404	43600	43300	42800	42500	42000	43450	42650	15012	12900	5000	32680	50	1	292356598	126152	3.61	0.35	12	0.07	11949.00	123609.00	53300	20230126	-19.04	37200	20230817	15.99	53300	-19.04	20230126	37200	15.99	20230817	53300	-19.04	20230126	37200	15.99	20230817	0.10	N	086790	5000	15012 억	200979418	N	N	7623	N	N
48	20231221	100651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	100	2	0.23	5613697900	129993	17.57	42850	43400	42800	55900	30100	43000	43184.62	68.74	135020	65190	43600	43300	42800	42500	42000	43450	42650	15012	12900	5000	32680	50	1	292356598	126006	3.61	0.35	12	0.04	11949.00	123609.00	53300	20230126	-19.14	37200	20230817	15.86	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	37200	15.86	20230817	0.10	N	086790	5000	15012 억	200979418	N	N	7623	N	N
49	20231221	090651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	100	2	0.23	1170228850	27234	3.68	42850	43150	42800	55900	30100	43000	42969.41	68.74	135020	16698	43600	43300	42800	42500	42000	43450	42650	15012	12900	5000	32680	50	1	292356598	126006	3.61	0.35	12	0.01	11949.00	123609.00	53300	20230126	-19.14	37200	20230817	15.86	53300	-19.14	20230126	37200	15.86	20230817	53300	-19.14	20230126	37200	15.86	20230817	0.10	N	086790	5000	15012 억	200979418	N	N	7623	N	N
50	20231220	160653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	800	2	1.90	31680738850	738999	123.02	42450	43100	42300	54800	29550	42200	42869.73	68.77	53580	115500	42833	42516	42233	41916	41633	42675	42075	15012	12600	5000	32070	50	1	292356598	125713	3.60	0.35	12	0.25	11949.00	123609.00	53300	20230126	-19.32	37200	20230817	15.59	53300	-19.32	20230126	37200	15.59	20230817	53300	-19.32	20230126	37200	15.59	20230817	0.09	N	086790	5000	15012 억	201043307	N	N	7623	N	N
51	20231220	150728	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	850	2	2.01	28277202100	659878	109.84	42450	43100	42300	54800	29550	42200	42852.17	68.77	53580	109370	42833	42516	42233	41916	41633	42675	42075	15012	12600	5000	32070	50	1	292356598	125860	3.60	0.35	12	0.23	11949.00	123609.00	53300	20230126	-19.23	37200	20230817	15.73	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	37200	15.73	20230817	0.09	N	086790	5000	15012 억	201043307	N	N	1178	N	N
52	20231220	140735	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	850	2	2.01	22384349600	522943	87.05	42450	43050	42300	54800	29550	42200	42804.57	68.77	53580	102006	42833	42516	42233	41916	41633	42675	42075	15012	12600	5000	32070	50	1	292356598	125860	3.60	0.35	12	0.18	11949.00	123609.00	53300	20230126	-19.23	37200	20230817	15.73	53300	-19.23	20230126	37200	15.73	20230817	53300	-19.23	20230126	37200	15.73	20230817	0.09	N	086790	5000	15012 억	201043307	N	N	1178	N	N
53	20231220	130731	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42950	750	2	1.78	17529361700	410041	68.26	42450	43050	42300	54800	29550	42200	42750.27	68.77	53580	83400	42833	42516	42233	41916	41633	42675	42075	15012	12600	5000	32070	50	1	292356598	125567	3.59	0.35	12	0.14	11949.00	123609.00	53300	20230126	-19.42	37200	20230817	15.46	53300	-19.42	20230126	37200	15.46	20230817	53300	-19.42	20230126	37200	15.46	20230817	0.09	N	086790	5000	15012 억	201043307	N	N	1178	N	N
54	20231220	120649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	700	2	1.66	12988577400	304316	50.66	42450	42900	42300	54800	29550	42200	42681.22	68.77	53580	47559	42833	42516	42233	41916	41633	42675	42075	15012	12600	5000	32070	50	1	292356598	125421	3.59	0.35	12	0.10	11949.00	123609.00	53300	20230126	-19.51	37200	20230817	15.32	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	37200	15.32	20230817	0.09	N	086790	5000	15012 억	201043307	N	N	1178	N	N
55	20231220	110652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42700	500	2	1.18	8597957500	201753	33.58	42450	42800	42300	54800	29550	42200	42616.26	68.77	53580	18460	42833	42516	42233	41916	41633	42675	42075	15012	12600	5000	32070	50	1	292356598	124836	3.57	0.35	12	0.07	11949.00	123609.00	53300	20230126	-19.89	37200	20230817	14.78	53300	-19.89	20230126	37200	14.78	20230817	53300	-19.89	20230126	37200	14.78	20230817	0.09	N	086790	5000	15012 억	201043307	N	N	1178	N	N
56	20231220	100651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	400	2	0.95	5854161650	137500	22.89	42450	42700	42300	54800	29550	42200	42575.72	68.77	53580	3021	42833	42516	42233	41916	41633	42675	42075	15012	12600	5000	32070	50	1	292356598	124544	3.57	0.34	12	0.05	11949.00	123609.00	53300	20230126	-20.08	37200	20230817	14.52	53300	-20.08	20230126	37200	14.52	20230817	53300	-20.08	20230126	37200	14.52	20230817	0.09	N	086790	5000	15012 억	201043307	N	N	1178	N	N
57	20231220	090650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	300	2	0.71	1152808050	27149	4.52	42450	42550	42300	54800	29550	42200	42462.27	68.77	53580	-1821	42833	42516	42233	41916	41633	42675	42075	15012	12600	5000	32070	50	1	292356598	124252	3.56	0.34	12	0.01	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	37200	14.25	20230817	0.09	N	086790	5000	15012 억	201043307	N	N	1178	N	N
58	20231219	160650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	-150	5	-0.35	25397527300	600126	82.28	42050	42550	41950	55000	29650	42350	42320.33	68.82	41091	-63254	42950	42650	42500	42200	42050	42575	42125	15012	12650	5000	32180	50	1	292356598	123374	3.53	0.34	12	0.21	11949.00	123609.00	53300	20230126	-20.83	37200	20230817	13.44	53300	-20.83	20230126	37200	13.44	20230817	53300	-20.83	20230126	37200	13.44	20230817	0.11	N	086790	5000	15012 억	201198036	N	N	1178	N	N
59	20231219	150653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	0	3	0.00	20720570200	489357	67.09	42050	42550	41950	55000	29650	42350	42342.44	68.82	41091	-40375	42950	42650	42500	42200	42050	42575	42125	15012	12650	5000	32180	50	1	292356598	123813	3.54	0.34	12	0.17	11949.00	123609.00	53300	20230126	-20.54	37200	20230817	13.84	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	37200	13.84	20230817	0.11	N	086790	5000	15012 억	201198036	N	N	18	N	N
60	20231219	140648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	0	3	0.00	16472133700	389041	53.34	42050	42550	41950	55000	29650	42350	42340.35	68.82	41091	-18876	42950	42650	42500	42200	42050	42575	42125	15012	12650	5000	32180	50	1	292356598	123813	3.54	0.34	12	0.13	11949.00	123609.00	53300	20230126	-20.54	37200	20230817	13.84	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	37200	13.84	20230817	0.11	N	086790	5000	15012 억	201198036	N	N	18	N	N
61	20231219	130653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	100	2	0.24	13394078050	316524	43.40	42050	42550	41950	55000	29650	42350	42316.15	68.82	41091	9963	42950	42650	42500	42200	42050	42575	42125	15012	12650	5000	32180	50	1	292356598	124105	3.55	0.34	12	0.11	11949.00	123609.00	53300	20230126	-20.36	37200	20230817	14.11	53300	-20.36	20230126	37200	14.11	20230817	53300	-20.36	20230126	37200	14.11	20230817	0.11	N	086790	5000	15012 억	201198036	N	N	18	N	N
62	20231219	120653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	100	2	0.24	10883107000	257427	35.29	42050	42500	41950	55000	29650	42350	42276.48	68.82	41091	4590	42950	42650	42500	42200	42050	42575	42125	15012	12650	5000	32180	50	1	292356598	124105	3.55	0.34	12	0.09	11949.00	123609.00	53300	20230126	-20.36	37200	20230817	14.11	53300	-20.36	20230126	37200	14.11	20230817	53300	-20.36	20230126	37200	14.11	20230817	0.11	N	086790	5000	15012 억	201198036	N	N	18	N	N
63	20231219	110651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42450	100	2	0.24	8308459750	196783	26.98	42050	42500	41950	55000	29650	42350	42221.43	68.82	41091	-6024	42950	42650	42500	42200	42050	42575	42125	15012	12650	5000	32180	50	1	292356598	124105	3.55	0.34	12	0.07	11949.00	123609.00	53300	20230126	-20.36	37200	20230817	14.11	53300	-20.36	20230126	37200	14.11	20230817	53300	-20.36	20230126	37200	14.11	20230817	0.11	N	086790	5000	15012 억	201198036	N	N	18	N	N
64	20231219	100651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	150	2	0.35	5902850500	140082	19.21	42050	42500	41950	55000	29650	42350	42138.54	68.82	41091	-9364	42950	42650	42500	42200	42050	42575	42125	15012	12650	5000	32180	50	1	292356598	124252	3.56	0.34	12	0.05	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	37200	14.25	20230817	0.11	N	086790	5000	15012 억	201198036	N	N	18	N	N
65	20231219	090648	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	-250	5	-0.59	1981963350	47135	6.46	42050	42250	41950	55000	29650	42350	42048.65	68.82	41091	-3037	42950	42650	42500	42200	42050	42575	42125	15012	12650	5000	32180	50	1	292356598	123082	3.52	0.34	12	0.02	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.11	N	086790	5000	15012 억	201198036	N	N	18	N	N
66	20231218	160647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42350	-600	5	-1.40	30930367000	727747	52.62	42550	42800	42350	55800	30100	42950	42502.09	68.90	-39562	-201047	43416	43182	42716	42482	42016	43300	42600	15012	12850	5000	32640	50	1	292356598	123813	3.54	0.34	12	0.25	11949.00	123609.00	53300	20230126	-20.54	37200	20230817	13.84	53300	-20.54	20230126	37200	13.84	20230817	53300	-20.54	20230126	37200	13.84	20230817	0.11	N	086790	5000	15012 억	201439935	N	N	18	N	N
67	20231218	150650	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42400	-550	5	-1.28	25778135900	606124	43.83	42550	42800	42400	55800	30100	42950	42529.47	68.90	-39562	-213648	43416	43182	42716	42482	42016	43300	42600	15012	12850	5000	32640	50	1	292356598	123959	3.55	0.34	12	0.21	11949.00	123609.00	53300	20230126	-20.45	37200	20230817	13.98	53300	-20.45	20230126	37200	13.98	20230817	53300	-20.45	20230126	37200	13.98	20230817	0.11	N	086790	5000	15012 억	201439935	N	N	3148	N	N
68	20231218	140645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	-450	5	-1.05	22158648250	520888	37.67	42550	42800	42400	55800	30100	42950	42540.14	68.90	-39562	-170924	43416	43182	42716	42482	42016	43300	42600	15012	12850	5000	32640	50	1	292356598	124252	3.56	0.34	12	0.18	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	37200	14.25	20230817	0.11	N	086790	5000	15012 억	201439935	N	N	3148	N	N
69	20231218	130647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	-450	5	-1.05	17657872700	415052	30.01	42550	42800	42400	55800	30100	42950	42543.76	68.90	-39562	-163769	43416	43182	42716	42482	42016	43300	42600	15012	12850	5000	32640	50	1	292356598	124252	3.56	0.34	12	0.14	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	37200	14.25	20230817	0.11	N	086790	5000	15012 억	201439935	N	N	3148	N	N
70	20231218	120642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	-450	5	-1.05	15185305200	356875	25.81	42550	42800	42400	55800	30100	42950	42550.77	68.90	-39562	-136885	43416	43182	42716	42482	42016	43300	42600	15012	12850	5000	32640	50	1	292356598	124252	3.56	0.34	12	0.12	11949.00	123609.00	53300	20230126	-20.26	37200	20230817	14.25	53300	-20.26	20230126	37200	14.25	20230817	53300	-20.26	20230126	37200	14.25	20230817	0.11	N	086790	5000	15012 억	201439935	N	N	3148	N	N
71	20231218	110645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	-350	5	-0.81	10853409100	255016	18.44	42550	42800	42400	55800	30100	42950	42559.72	68.90	-39562	-107383	43416	43182	42716	42482	42016	43300	42600	15012	12850	5000	32640	50	1	292356598	124544	3.57	0.34	12	0.09	11949.00	123609.00	53300	20230126	-20.08	37200	20230817	14.52	53300	-20.08	20230126	37200	14.52	20230817	53300	-20.08	20230126	37200	14.52	20230817	0.11	N	086790	5000	15012 억	201439935	N	N	3148	N	N
72	20231218	100644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42550	-400	5	-0.93	7764727800	182337	13.18	42550	42800	42450	55800	30100	42950	42584.49	68.90	-39562	-70298	43416	43182	42716	42482	42016	43300	42600	15012	12850	5000	32640	50	1	292356598	124398	3.56	0.34	12	0.06	11949.00	123609.00	53300	20230126	-20.17	37200	20230817	14.38	53300	-20.17	20230126	37200	14.38	20230817	53300	-20.17	20230126	37200	14.38	20230817	0.11	N	086790	5000	15012 억	201439935	N	N	3148	N	N
73	20231218	090642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42550	-400	5	-0.93	1883074750	44223	3.20	42550	42700	42500	55800	30100	42950	42581.34	68.90	-39562	-22892	43416	43182	42716	42482	42016	43300	42600	15012	12850	5000	32640	50	1	292356598	124398	3.56	0.34	12	0.02	11949.00	123609.00	53300	20230126	-20.17	37200	20230817	14.38	53300	-20.17	20230126	37200	14.38	20230817	53300	-20.17	20230126	37200	14.38	20230817	0.11	N	086790	5000	15012 억	201439935	N	N	3148	N	N
74	20231215	160643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42950	1100	2	2.63	58012786050	1356839	83.92	42350	42950	42250	54400	29300	41850	42755.80	68.88	53406	199622	42583	42216	41983	41616	41383	42100	41500	15012	12550	5000	31800	50	1	292356598	125567	3.59	0.35	12	0.46	11949.00	123609.00	53300	20230126	-19.42	37200	20230817	15.46	53300	-19.42	20230126	37200	15.46	20230817	53300	-19.42	20230126	37200	15.46	20230817	0.11	N	086790	5000	15012 억	201364726	N	N	3148	N	N
75	20231215	150646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	1050	2	2.51	38750848000	908287	56.18	42350	42950	42250	54400	29300	41850	42663.66	68.88	53406	166769	42583	42216	41983	41616	41383	42100	41500	15012	12550	5000	31800	50	1	292356598	125421	3.59	0.35	12	0.31	11949.00	123609.00	53300	20230126	-19.51	37200	20230817	15.32	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	37200	15.32	20230817	0.11	N	086790	5000	15012 억	201364726	N	N	5531	N	N
76	20231215	140646	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42900	1050	2	2.51	30324535100	711886	44.03	42350	42950	42250	54400	29300	41850	42597.46	68.88	53406	173408	42583	42216	41983	41616	41383	42100	41500	15012	12550	5000	31800	50	1	292356598	125421	3.59	0.35	12	0.24	11949.00	123609.00	53300	20230126	-19.51	37200	20230817	15.32	53300	-19.51	20230126	37200	15.32	20230817	53300	-19.51	20230126	37200	15.32	20230817	0.11	N	086790	5000	15012 억	201364726	N	N	5531	N	N
77	20231215	130641	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42850	1000	2	2.39	25700484550	604075	37.36	42350	42900	42250	54400	29300	41850	42545.19	68.88	53406	159770	42583	42216	41983	41616	41383	42100	41500	15012	12550	5000	31800	50	1	292356598	125275	3.59	0.35	12	0.21	11949.00	123609.00	53300	20230126	-19.61	37200	20230817	15.19	53300	-19.61	20230126	37200	15.19	20230817	53300	-19.61	20230126	37200	15.19	20230817	0.11	N	086790	5000	15012 억	201364726	N	N	5531	N	N
78	20231215	120642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	950	2	2.27	21300312750	501359	31.01	42350	42800	42250	54400	29300	41850	42485.15	68.88	53406	139902	42583	42216	41983	41616	41383	42100	41500	15012	12550	5000	31800	50	1	292356598	125129	3.58	0.35	12	0.17	11949.00	123609.00	53300	20230126	-19.70	37200	20230817	15.05	53300	-19.70	20230126	37200	15.05	20230817	53300	-19.70	20230126	37200	15.05	20230817	0.11	N	086790	5000	15012 억	201364726	N	N	5531	N	N
79	20231215	110638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	750	2	1.79	17095639150	402871	24.92	42350	42700	42250	54400	29300	41850	42434.52	68.88	53406	112642	42583	42216	41983	41616	41383	42100	41500	15012	12550	5000	31800	50	1	292356598	124544	3.57	0.34	12	0.14	11949.00	123609.00	53300	20230126	-20.08	37200	20230817	14.52	53300	-20.08	20230126	37200	14.52	20230817	53300	-20.08	20230126	37200	14.52	20230817	0.11	N	086790	5000	15012 억	201364726	N	N	5531	N	N
80	20231215	100643	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42400	550	2	1.31	9892981450	233454	14.44	42350	42450	42250	54400	29300	41850	42376.58	68.88	53406	42996	42583	42216	41983	41616	41383	42100	41500	15012	12550	5000	31800	50	1	292356598	123959	3.55	0.34	12	0.08	11949.00	123609.00	53300	20230126	-20.45	37200	20230817	13.98	53300	-20.45	20230126	37200	13.98	20230817	53300	-20.45	20230126	37200	13.98	20230817	0.11	N	086790	5000	15012 억	201364726	N	N	5531	N	N
81	20231215	090644	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42300	450	2	1.08	1945983950	45955	2.84	42350	42450	42250	54400	29300	41850	42345.42	68.88	53406	7269	42583	42216	41983	41616	41383	42100	41500	15012	12550	5000	31800	50	1	292356598	123667	3.54	0.34	12	0.02	11949.00	123609.00	53300	20230126	-20.64	37200	20230817	13.71	53300	-20.64	20230126	37200	13.71	20230817	53300	-20.64	20230126	37200	13.71	20230817	0.11	N	086790	5000	15012 억	201364726	N	N	5531	N	N
82	20231214	160640	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	200	2	0.48	67140158300	1598808	242.91	42100	42350	41750	54100	29200	41650	41993.92	68.86	-66846	357098	42416	42032	41816	41432	41216	41925	41325	15012	12450	5000	31650	50	1	292356598	122351	3.50	0.34	12	0.55	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.12	N	086790	5000	15012 억	201321963	N	N	5531	N	N
83	20231214	150703	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	400	2	0.96	31332282300	743363	112.94	42100	42350	41750	54100	29200	41650	42149.48	68.86	-66846	302398	42416	42032	41816	41432	41216	41925	41325	15012	12450	5000	31650	50	1	292356598	122936	3.52	0.34	12	0.25	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	53300	-21.11	20230126	37200	13.04	20230817	53300	-21.11	20230126	37200	13.04	20230817	0.12	N	086790	5000	15012 억	201321963	N	N	4027	N	N
84	20231214	140647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	450	2	1.08	23927673300	567681	86.25	42100	42350	41750	54100	29200	41650	42150.00	68.86	-66846	219441	42416	42032	41816	41432	41216	41925	41325	15012	12450	5000	31650	50	1	292356598	123082	3.52	0.34	12	0.19	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.12	N	086790	5000	15012 억	201321963	N	N	4027	N	N
85	20231214	130659	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	450	2	1.08	18252241700	432987	65.79	42100	42350	41750	54100	29200	41650	42154.44	68.86	-66846	158315	42416	42032	41816	41432	41216	41925	41325	15012	12450	5000	31650	50	1	292356598	123082	3.52	0.34	12	0.15	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.12	N	086790	5000	15012 억	201321963	N	N	4027	N	N
86	20231214	120711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	450	2	1.08	16136160200	382771	58.16	42100	42350	41750	54100	29200	41650	42156.39	68.86	-66846	145738	42416	42032	41816	41432	41216	41925	41325	15012	12450	5000	31650	50	1	292356598	123082	3.52	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.12	N	086790	5000	15012 억	201321963	N	N	4027	N	N
87	20231214	110642	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	500	2	1.20	13337660800	316400	48.07	42100	42350	41750	54100	29200	41650	42154.69	68.86	-66846	129454	42416	42032	41816	41432	41216	41925	41325	15012	12450	5000	31650	50	1	292356598	123228	3.53	0.34	12	0.11	11949.00	123609.00	53300	20230126	-20.92	37200	20230817	13.31	53300	-20.92	20230126	37200	13.31	20230817	53300	-20.92	20230126	37200	13.31	20230817	0.12	N	086790	5000	15012 억	201321963	N	N	4027	N	N
88	20231214	100634	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	500	2	1.20	10551331900	250346	38.04	42100	42350	41750	54100	29200	41650	42147.32	68.86	-66846	99049	42416	42032	41816	41432	41216	41925	41325	15012	12450	5000	31650	50	1	292356598	123228	3.53	0.34	12	0.09	11949.00	123609.00	53300	20230126	-20.92	37200	20230817	13.31	53300	-20.92	20230126	37200	13.31	20230817	53300	-20.92	20230126	37200	13.31	20230817	0.12	N	086790	5000	15012 억	201321963	N	N	4027	N	N
89	20231214	090614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	500	2	1.20	3058159450	72643	11.04	42100	42200	41750	54100	29200	41650	42099.48	68.86	-66846	30088	42416	42032	41816	41432	41216	41925	41325	15012	12450	5000	31650	50	1	292356598	123228	3.53	0.34	12	0.02	11949.00	123609.00	53300	20230126	-20.92	37200	20230817	13.31	53300	-20.92	20230126	37200	13.31	20230817	53300	-20.92	20230126	37200	13.31	20230817	0.12	N	086790	5000	15012 억	201321963	N	N	4027	N	N
90	20231213	160638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-450	5	-1.07	26607121550	635624	73.40	41700	42200	41600	54700	29500	42100	41859.85	68.94	92812	-123734	42433	42266	41983	41816	41533	42350	41900	15012	12600	5000	31990	50	1	292356598	121767	3.49	0.34	12	0.22	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.12	N	086790	5000	15012 억	201540370	N	N	4027	N	N
91	20231213	150653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-350	5	-0.83	22507408250	537232	62.04	41700	42200	41600	54700	29500	42100	41895.14	68.94	92812	-131690	42433	42266	41983	41816	41533	42350	41900	15012	12600	5000	31990	50	1	292356598	122059	3.49	0.34	12	0.18	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.12	N	086790	5000	15012 억	201540370	N	N	777	N	N
92	20231213	140652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-350	5	-0.83	17853589600	425629	49.15	41700	42200	41700	54700	29500	42100	41946.37	68.94	92812	-80542	42433	42266	41983	41816	41533	42350	41900	15012	12600	5000	31990	50	1	292356598	122059	3.49	0.34	12	0.15	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.12	N	086790	5000	15012 억	201540370	N	N	777	N	N
93	20231213	130653	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	-300	5	-0.71	13926767550	331688	38.30	41700	42200	41700	54700	29500	42100	41987.55	68.94	92812	-50052	42433	42266	41983	41816	41533	42350	41900	15012	12600	5000	31990	50	1	292356598	122205	3.50	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.12	N	086790	5000	15012 억	201540370	N	N	777	N	N
94	20231213	120651	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	-150	5	-0.36	11098350800	264050	30.49	41700	42200	41700	54700	29500	42100	42031.25	68.94	92812	-29584	42433	42266	41983	41816	41533	42350	41900	15012	12600	5000	31990	50	1	292356598	122644	3.51	0.34	12	0.09	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.12	N	086790	5000	15012 억	201540370	N	N	777	N	N
95	20231213	110652	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	50	2	0.12	7999286800	190249	21.97	41700	42200	41700	54700	29500	42100	42046.41	68.94	92812	-12372	42433	42266	41983	41816	41533	42350	41900	15012	12600	5000	31990	50	1	292356598	123228	3.53	0.34	12	0.07	11949.00	123609.00	53300	20230126	-20.92	37200	20230817	13.31	53300	-20.92	20230126	37200	13.31	20230817	53300	-20.92	20230126	37200	13.31	20230817	0.12	N	086790	5000	15012 억	201540370	N	N	777	N	N
96	20231213	100655	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	0	3	0.00	6493524350	154515	17.84	41700	42200	41700	54700	29500	42100	42025.20	68.94	92812	-13668	42433	42266	41983	41816	41533	42350	41900	15012	12600	5000	31990	50	1	292356598	123082	3.52	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.12	N	086790	5000	15012 억	201540370	N	N	777	N	N
97	20231213	090647	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	-100	5	-0.24	2178984550	52091	6.02	41700	42150	41700	54700	29500	42100	41830.35	68.94	92812	-16209	42433	42266	41983	41816	41533	42350	41900	15012	12600	5000	31990	50	1	292356598	122790	3.51	0.34	12	0.02	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.12	N	086790	5000	15012 억	201540370	N	N	777	N	N
98	20231212	160624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	500	2	1.20	30183479450	719846	138.34	41850	42150	41700	54000	29150	41600	41930.46	68.84	61314	167235	41966	41782	41516	41332	41066	41875	41425	15012	12400	5000	31610	50	1	292356598	123082	3.52	0.34	12	0.25	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.12	N	086790	5000	15012 억	201261216	N	N	777	N	N
99	20231212	150630	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	400	2	0.96	24360208750	581446	111.75	41850	42000	41700	54000	29150	41600	41895.91	68.84	61314	151994	41966	41782	41516	41332	41066	41875	41425	15012	12400	5000	31610	50	1	292356598	122790	3.51	0.34	12	0.20	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.12	N	086790	5000	15012 억	201261216	N	N	0	N	N
100	20231212	140558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	400	2	0.96	21848143150	521597	100.24	41850	42000	41700	54000	29150	41600	41887.02	68.84	61314	139792	41966	41782	41516	41332	41066	41875	41425	15012	12400	5000	31610	50	1	292356598	122790	3.51	0.34	12	0.18	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.12	N	086790	5000	15012 억	201261216	N	N	0	N	N
101	20231212	130557	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	400	2	0.96	19038236900	454601	87.37	41850	42000	41700	54000	29150	41600	41879.00	68.84	61314	128541	41966	41782	41516	41332	41066	41875	41425	15012	12400	5000	31610	50	1	292356598	122790	3.51	0.34	12	0.16	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.12	N	086790	5000	15012 억	201261216	N	N	0	N	N
102	20231212	120554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	250	2	0.60	16233076850	387709	74.51	41850	41950	41700	54000	29150	41600	41869.23	68.84	61314	103364	41966	41782	41516	41332	41066	41875	41425	15012	12400	5000	31610	50	1	292356598	122351	3.50	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.12	N	086790	5000	15012 억	201261216	N	N	0	N	N
103	20231212	110604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	300	2	0.72	13726562650	327884	63.01	41850	41950	41700	54000	29150	41600	41864.08	68.84	61314	87771	41966	41782	41516	41332	41066	41875	41425	15012	12400	5000	31610	50	1	292356598	122497	3.51	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.12	N	086790	5000	15012 억	201261216	N	N	0	N	N
104	20231212	100626	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	250	2	0.60	10596106050	253134	48.65	41850	41950	41700	54000	29150	41600	41859.67	68.84	61314	77545	41966	41782	41516	41332	41066	41875	41425	15012	12400	5000	31610	50	1	292356598	122351	3.50	0.34	12	0.09	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.12	N	086790	5000	15012 억	201261216	N	N	0	N	N
105	20231212	090625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	200	2	0.48	1603000950	38315	7.36	41850	41900	41750	54000	29150	41600	41837.43	68.84	61314	17749	41966	41782	41516	41332	41066	41875	41425	15012	12400	5000	31610	50	1	292356598	122205	3.50	0.34	12	0.01	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.12	N	086790	5000	15012 억	201261216	N	N	0	N	N
106	20231211	160627	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	150	2	0.36	19925839300	480602	71.89	41500	41700	41250	53800	29050	41450	41460.11	68.82	-14494	-53072	42050	41750	41450	41150	40850	41750	41150	15012	12350	5000	31500	50	1	292356598	121620	3.48	0.34	12	0.16	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
107	20231211	150624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	100	2	0.24	16057609550	387582	57.98	41500	41700	41250	53800	29050	41450	41430.23	68.82	-14494	-75553	42050	41750	41450	41150	40850	41750	41150	15012	12350	5000	31500	50	1	292356598	121474	3.48	0.34	12	0.13	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
108	20231211	140624	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	0	3	0.00	12969969500	313201	46.85	41500	41700	41250	53800	29050	41450	41411.01	68.82	-14494	-76567	42050	41750	41450	41150	40850	41750	41150	15012	12350	5000	31500	50	1	292356598	121182	3.47	0.34	12	0.11	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	53300	-22.23	20230126	37200	11.42	20230817	53300	-22.23	20230126	37200	11.42	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
109	20231211	130625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-50	5	-0.12	11788062050	284664	42.58	41500	41700	41250	53800	29050	41450	41410.44	68.82	-14494	-66840	42050	41750	41450	41150	40850	41750	41150	15012	12350	5000	31500	50	1	292356598	121036	3.46	0.33	12	0.10	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	53300	-22.33	20230126	37200	11.29	20230817	53300	-22.33	20230126	37200	11.29	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
110	20231211	120625	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-150	5	-0.36	9647850050	232930	34.84	41500	41700	41250	53800	29050	41450	41419.53	68.82	-14494	-59591	42050	41750	41450	41150	40850	41750	41150	15012	12350	5000	31500	50	1	292356598	120743	3.46	0.33	12	0.08	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	37200	11.02	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
111	20231211	110623	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41300	-150	5	-0.36	7861628900	189736	28.38	41500	41700	41250	53800	29050	41450	41434.57	68.82	-14494	-51240	42050	41750	41450	41150	40850	41750	41150	15012	12350	5000	31500	50	1	292356598	120743	3.46	0.33	12	0.06	11949.00	123609.00	53300	20230126	-22.51	37200	20230817	11.02	53300	-22.51	20230126	37200	11.02	20230817	53300	-22.51	20230126	37200	11.02	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
112	20231211	100621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-50	5	-0.12	5255462900	126691	18.95	41500	41700	41350	53800	29050	41450	41482.53	68.82	-14494	-27211	42050	41750	41450	41150	40850	41750	41150	15012	12350	5000	31500	50	1	292356598	121036	3.46	0.33	12	0.04	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	53300	-22.33	20230126	37200	11.29	20230817	53300	-22.33	20230126	37200	11.29	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
113	20231211	090621	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	100	2	0.24	757660650	18248	2.73	41500	41700	41450	53800	29050	41450	41520.20	68.82	-14494	-2580	42050	41750	41450	41150	40850	41750	41150	15012	12350	5000	31500	50	1	292356598	121474	3.48	0.34	12	0.01	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
114	20231208	160615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	300	2	0.73	24941108000	600279	74.01	41450	41750	41150	53400	28850	41150	41549.26	68.82	0	175192	41783	41466	41233	40916	40683	41350	40800	15012	12250	5000	31270	50	1	292356598	121182	3.47	0.34	12	0.21	11949.00	123609.00	53300	20230126	-22.23	37200	20230817	11.42	53300	-22.23	20230126	37200	11.42	20230817	53300	-22.23	20230126	37200	11.42	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	793	N	N
115	20231208	150618	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	350	2	0.85	21937089600	527855	65.08	41450	41750	41150	53400	28850	41150	41559.01	68.82	0	157672	41783	41466	41233	40916	40683	41350	40800	15012	12250	5000	31270	50	1	292356598	121328	3.47	0.34	12	0.18	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	0	N	N
116	20231208	140616	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	400	2	0.97	18556448150	446404	55.04	41450	41750	41150	53400	28850	41150	41568.83	68.82	0	140348	41783	41466	41233	40916	40683	41350	40800	15012	12250	5000	31270	50	1	292356598	121474	3.48	0.34	12	0.15	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	0	N	N
117	20231208	130617	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	350	2	0.85	16502788600	396937	48.94	41450	41750	41150	53400	28850	41150	41575.44	68.82	0	131167	41783	41466	41233	40916	40683	41350	40800	15012	12250	5000	31270	50	1	292356598	121328	3.47	0.34	12	0.14	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	0	N	N
118	20231208	120613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	450	2	1.09	13770573100	331119	40.83	41450	41750	41150	53400	28850	41150	41588.12	68.82	0	120422	41783	41466	41233	40916	40683	41350	40800	15012	12250	5000	31270	50	1	292356598	121620	3.48	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	0	N	N
119	20231208	110611	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	350	2	0.85	12114362200	291257	35.91	41450	41750	41150	53400	28850	41150	41593.53	68.82	0	112315	41783	41466	41233	40916	40683	41350	40800	15012	12250	5000	31270	50	1	292356598	121328	3.47	0.34	12	0.10	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	0	N	N
120	20231208	100619	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	450	2	1.09	9469104450	227611	28.06	41450	41750	41150	53400	28850	41150	41602.34	68.82	0	102874	41783	41466	41233	40916	40683	41350	40800	15012	12250	5000	31270	50	1	292356598	121620	3.48	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	0	N	N
121	20231208	090610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	350	2	0.85	2214259100	53444	6.59	41450	41550	41150	53400	28850	41150	41431.92	68.82	0	23430	41783	41466	41233	40916	40683	41350	40800	15012	12250	5000	31270	50	1	292356598	121328	3.47	0.34	12	0.02	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201203290	N	N	0	N	N
122	20231207	160613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41150	-450	5	-1.08	30627120300	742196	90.20	41500	41550	41000	54000	29150	41600	41265.72	68.90	0	-18636	42333	41966	41783	41416	41233	41875	41325	15012	12400	5000	31610	50	1	292356598	120305	3.44	0.33	12	0.25	11949.00	123609.00	53300	20230126	-22.80	37200	20230817	10.62	53300	-22.80	20230126	37200	10.62	20230817	53300	-22.80	20230126	37200	10.62	20230817	0.11	N	086790	5000	15012 억	201428978	N	N	2132	N	N
123	20231207	150615	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41050	-550	5	-1.32	25773397200	624097	75.85	41500	41550	41050	54000	29150	41600	41297.08	68.90	0	-25975	42333	41966	41783	41416	41233	41875	41325	15012	12400	5000	31610	50	1	292356598	120012	3.44	0.33	12	0.21	11949.00	123609.00	53300	20230126	-22.98	37200	20230817	10.35	53300	-22.98	20230126	37200	10.35	20230817	53300	-22.98	20230126	37200	10.35	20230817	0.11	N	086790	5000	15012 억	201428978	N	N	2132	N	N
124	20231207	140610	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-350	5	-0.84	19968172150	483066	58.71	41500	41550	41100	54000	29150	41600	41336.30	68.90	0	-5894	42333	41966	41783	41416	41233	41875	41325	15012	12400	5000	31610	50	1	292356598	120597	3.45	0.33	12	0.17	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	53300	-22.61	20230126	37200	10.89	20230817	53300	-22.61	20230126	37200	10.89	20230817	0.11	N	086790	5000	15012 억	201428978	N	N	2132	N	N
125	20231207	130611	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-250	5	-0.60	17358042650	419932	51.04	41500	41550	41100	54000	29150	41600	41335.34	68.90	0	-8367	42333	41966	41783	41416	41233	41875	41325	15012	12400	5000	31610	50	1	292356598	120889	3.46	0.33	12	0.14	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	201428978	N	N	2132	N	N
126	20231207	120613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-250	5	-0.60	15665893500	379021	46.07	41500	41550	41100	54000	29150	41600	41332.49	68.90	0	-14529	42333	41966	41783	41416	41233	41875	41325	15012	12400	5000	31610	50	1	292356598	120889	3.46	0.33	12	0.13	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	201428978	N	N	2132	N	N
127	20231207	110609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-250	5	-0.60	14622973600	353803	43.00	41500	41550	41100	54000	29150	41600	41330.80	68.90	0	-18053	42333	41966	41783	41416	41233	41875	41325	15012	12400	5000	31610	50	1	292356598	120889	3.46	0.33	12	0.12	11949.00	123609.00	53300	20230126	-22.42	37200	20230817	11.16	53300	-22.42	20230126	37200	11.16	20230817	53300	-22.42	20230126	37200	11.16	20230817	0.11	N	086790	5000	15012 억	201428978	N	N	2132	N	N
128	20231207	100608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41400	-200	5	-0.48	11925823850	288620	35.08	41500	41550	41100	54000	29150	41600	41320.12	68.90	0	-24732	42333	41966	41783	41416	41233	41875	41325	15012	12400	5000	31610	50	1	292356598	121036	3.46	0.33	12	0.10	11949.00	123609.00	53300	20230126	-22.33	37200	20230817	11.29	53300	-22.33	20230126	37200	11.29	20230817	53300	-22.33	20230126	37200	11.29	20230817	0.11	N	086790	5000	15012 억	201428978	N	N	2132	N	N
129	20231207	090614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-350	5	-0.84	3794283650	91676	11.14	41500	41550	41250	54000	29150	41600	41387.87	68.90	0	-29809	42333	41966	41783	41416	41233	41875	41325	15012	12400	5000	31610	50	1	292356598	120597	3.45	0.33	12	0.03	11949.00	123609.00	53300	20230126	-22.61	37200	20230817	10.89	53300	-22.61	20230126	37200	10.89	20230817	53300	-22.61	20230126	37200	10.89	20230817	0.11	N	086790	5000	15012 억	201428978	N	N	2132	N	N
130	20231206	160604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	0	3	0.00	29139524000	696119	146.48	41700	42150	41600	54000	29150	41600	41859.98	68.94	0	119893	41933	41766	41633	41466	41333	41700	41400	15012	12400	5000	31610	50	1	292356598	121620	3.48	0.34	12	0.24	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201555250	N	N	2132	N	N
131	20231206	150613	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	100	2	0.24	23851340000	569036	119.74	41700	42150	41600	54000	29150	41600	41915.35	68.94	0	114761	41933	41766	41633	41466	41333	41700	41400	15012	12400	5000	31610	50	1	292356598	121913	3.49	0.34	12	0.19	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201555250	N	N	82	N	N
132	20231206	140612	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41800	200	2	0.48	20577561100	490628	103.24	41700	42150	41600	54000	29150	41600	41941.27	68.94	0	108708	41933	41766	41633	41466	41333	41700	41400	15012	12400	5000	31610	50	1	292356598	122205	3.50	0.34	12	0.17	11949.00	123609.00	53300	20230126	-21.58	37200	20230817	12.37	53300	-21.58	20230126	37200	12.37	20230817	53300	-21.58	20230126	37200	12.37	20230817	0.11	N	086790	5000	15012 억	201555250	N	N	82	N	N
133	20231206	130606	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	300	2	0.72	17679120550	421372	88.67	41700	42150	41600	54000	29150	41600	41956.09	68.94	0	116473	41933	41766	41633	41466	41333	41700	41400	15012	12400	5000	31610	50	1	292356598	122497	3.51	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.11	N	086790	5000	15012 억	201555250	N	N	82	N	N
134	20231206	120603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	450	2	1.08	15822604350	377143	79.36	41700	42150	41600	54000	29150	41600	41953.86	68.94	0	100225	41933	41766	41633	41466	41333	41700	41400	15012	12400	5000	31610	50	1	292356598	122936	3.52	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	53300	-21.11	20230126	37200	13.04	20230817	53300	-21.11	20230126	37200	13.04	20230817	0.11	N	086790	5000	15012 억	201555250	N	N	82	N	N
135	20231206	110614	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	500	2	1.20	12989086550	309651	65.16	41700	42150	41600	54000	29150	41600	41947.51	68.94	0	88977	41933	41766	41633	41466	41333	41700	41400	15012	12400	5000	31610	50	1	292356598	123082	3.52	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.01	37200	20230817	13.17	53300	-21.01	20230126	37200	13.17	20230817	53300	-21.01	20230126	37200	13.17	20230817	0.11	N	086790	5000	15012 억	201555250	N	N	82	N	N
136	20231206	100609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	400	2	0.96	6636224600	158470	33.35	41700	42000	41600	54000	29150	41600	41876.86	68.94	0	34877	41933	41766	41633	41466	41333	41700	41400	15012	12400	5000	31610	50	1	292356598	122790	3.51	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.11	N	086790	5000	15012 억	201555250	N	N	82	N	N
137	20231206	090607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	100	2	0.24	590390600	14164	2.98	41700	41750	41650	54000	29150	41600	41682.51	68.94	0	-2030	41933	41766	41633	41466	41333	41700	41400	15012	12400	5000	31610	50	1	292356598	121913	3.49	0.34	12	0.00	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201555250	N	N	82	N	N
138	20231205	160611	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-100	5	-0.24	16852079000	404891	58.61	41700	41800	41500	54200	29200	41700	41621.27	68.93	0	121394	42300	42000	41850	41550	41400	41925	41475	15012	12500	5000	31690	50	1	292356598	121620	3.48	0.34	12	0.14	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201512082	N	N	82	N	N
139	20231205	150608	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-50	5	-0.12	13662760050	328231	47.52	41700	41800	41500	54200	29200	41700	41625.44	68.93	0	84314	42300	42000	41850	41550	41400	41925	41475	15012	12500	5000	31690	50	1	292356598	121767	3.49	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.11	N	086790	5000	15012 억	201512082	N	N	0	N	N
140	20231205	140609	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-100	5	-0.24	10755615250	258368	37.40	41700	41800	41500	54200	29200	41700	41629.05	68.93	0	59161	42300	42000	41850	41550	41400	41925	41475	15012	12500	5000	31690	50	1	292356598	121620	3.48	0.34	12	0.09	11949.00	123609.00	53300	20230126	-21.95	37200	20230817	11.83	53300	-21.95	20230126	37200	11.83	20230817	53300	-21.95	20230126	37200	11.83	20230817	0.11	N	086790	5000	15012 억	201512082	N	N	0	N	N
141	20231205	130607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	50	2	0.12	8772894300	210788	30.51	41700	41750	41500	54200	29200	41700	41619.51	68.93	0	47862	42300	42000	41850	41550	41400	41925	41475	15012	12500	5000	31690	50	1	292356598	122059	3.49	0.34	12	0.07	11949.00	123609.00	53300	20230126	-21.67	37200	20230817	12.23	53300	-21.67	20230126	37200	12.23	20230817	53300	-21.67	20230126	37200	12.23	20230817	0.11	N	086790	5000	15012 억	201512082	N	N	0	N	N
142	20231205	120603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	0	3	0.00	7101840800	170690	24.71	41700	41700	41500	54200	29200	41700	41606.66	68.93	0	29299	42300	42000	41850	41550	41400	41925	41475	15012	12500	5000	31690	50	1	292356598	121913	3.49	0.34	12	0.06	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201512082	N	N	0	N	N
143	20231205	110603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-50	5	-0.12	5720620850	137537	19.91	41700	41700	41500	54200	29200	41700	41593.32	68.93	0	22666	42300	42000	41850	41550	41400	41925	41475	15012	12500	5000	31690	50	1	292356598	121767	3.49	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.11	N	086790	5000	15012 억	201512082	N	N	0	N	N
144	20231205	100605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-50	5	-0.12	3947380200	94931	13.74	41700	41700	41500	54200	29200	41700	41581.57	68.93	0	17453	42300	42000	41850	41550	41400	41925	41475	15012	12500	5000	31690	50	1	292356598	121767	3.49	0.34	12	0.03	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.11	N	086790	5000	15012 억	201512082	N	N	0	N	N
145	20231205	090604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-150	5	-0.36	1093853900	26282	3.80	41700	41700	41550	54200	29200	41700	41619.89	68.93	0	7381	42300	42000	41850	41550	41400	41925	41475	15012	12500	5000	31690	50	1	292356598	121474	3.48	0.34	12	0.01	11949.00	123609.00	53300	20230126	-22.05	37200	20230817	11.69	53300	-22.05	20230126	37200	11.69	20230817	53300	-22.05	20230126	37200	11.69	20230817	0.11	N	086790	5000	15012 억	201512082	N	N	0	N	N
146	20231204	160603	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-150	5	-0.36	28913168250	689786	101.45	41850	42150	41700	54400	29300	41850	41916.51	68.93	0	114361	42450	42150	41800	41500	41150	41975	41325	15012	12550	5000	31800	50	1	292356598	121913	3.49	0.34	12	0.24	11949.00	123609.00	53300	20230126	-21.76	37200	20230817	12.10	53300	-21.76	20230126	37200	12.10	20230817	53300	-21.76	20230126	37200	12.10	20230817	0.11	N	086790	5000	15012 억	201524529	N	N	9	N	N
147	20231204	150605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	50	2	0.12	24365658150	580820	85.42	41850	42150	41750	54400	29300	41850	41950.45	68.93	0	95174	42450	42150	41800	41500	41150	41975	41325	15012	12550	5000	31800	50	1	292356598	122497	3.51	0.34	12	0.20	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.11	N	086790	5000	15012 억	201524529	N	N	9	N	N
148	20231204	140601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	100	2	0.24	19670864200	468700	68.93	41850	42150	41800	54400	29300	41850	41968.99	68.93	0	71431	42450	42150	41800	41500	41150	41975	41325	15012	12550	5000	31800	50	1	292356598	122644	3.51	0.34	12	0.16	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	201524529	N	N	9	N	N
149	20231204	130559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	100	2	0.24	15916930250	379172	55.77	41850	42150	41800	54400	29300	41850	41978.13	68.93	0	43295	42450	42150	41800	41500	41150	41975	41325	15012	12550	5000	31800	50	1	292356598	122644	3.51	0.34	12	0.13	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	201524529	N	N	9	N	N
150	20231204	120559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	200	2	0.48	13415564500	319613	47.01	41850	42150	41800	54400	29300	41850	41974.40	68.93	0	37233	42450	42150	41800	41500	41150	41975	41325	15012	12550	5000	31800	50	1	292356598	122936	3.52	0.34	12	0.11	11949.00	123609.00	53300	20230126	-21.11	37200	20230817	13.04	53300	-21.11	20230126	37200	13.04	20230817	53300	-21.11	20230126	37200	13.04	20230817	0.11	N	086790	5000	15012 억	201524529	N	N	9	N	N
151	20231204	110601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	42000	150	2	0.36	9950945550	237209	34.89	41850	42100	41800	54400	29300	41850	41950.12	68.93	0	18465	42450	42150	41800	41500	41150	41975	41325	15012	12550	5000	31800	50	1	292356598	122790	3.51	0.34	12	0.08	11949.00	123609.00	53300	20230126	-21.20	37200	20230817	12.90	53300	-21.20	20230126	37200	12.90	20230817	53300	-21.20	20230126	37200	12.90	20230817	0.11	N	086790	5000	15012 억	201524529	N	N	9	N	N
152	20231204	100601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	50	2	0.12	5882905850	140325	20.64	41850	42100	41800	54400	29300	41850	41923.44	68.93	0	-2645	42450	42150	41800	41500	41150	41975	41325	15012	12550	5000	31800	50	1	292356598	122497	3.51	0.34	12	0.05	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.11	N	086790	5000	15012 억	201524529	N	N	9	N	N
153	20231204	090600	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	0	3	0.00	1236506200	29529	4.34	41850	41950	41850	54400	29300	41850	41874.30	68.93	0	1724	42450	42150	41800	41500	41150	41975	41325	15012	12550	5000	31800	50	1	292356598	122351	3.50	0.34	12	0.01	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.11	N	086790	5000	15012 억	201524529	N	N	9	N	N
154	20231201	160601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	200	2	0.48	28425407650	679097	46.07	42000	42100	41450	54100	29200	41650	41857.66	68.87	0	20682	42483	42066	41483	41066	40483	42275	41275	15012	12450	5000	31650	50	1	292356598	122351	3.50	0.34	12	0.23	11949.00	123609.00	53300	20230126	-21.48	37200	20230817	12.50	53300	-21.48	20230126	37200	12.50	20230817	53300	-21.48	20230126	37200	12.50	20230817	0.11	N	086790	5000	15012 억	201337039	N	N	9	N	N
155	20231201	150559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	250	2	0.60	25443848550	607847	41.24	42000	42100	41450	54100	29200	41650	41858.98	68.87	0	30656	42483	42066	41483	41066	40483	42275	41275	15012	12450	5000	31650	50	1	292356598	122497	3.51	0.34	12	0.21	11949.00	123609.00	53300	20230126	-21.39	37200	20230817	12.63	53300	-21.39	20230126	37200	12.63	20230817	53300	-21.39	20230126	37200	12.63	20230817	0.11	N	086790	5000	15012 억	201337039	N	N	521	N	N
156	20231201	140559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	300	2	0.72	22629189200	540698	36.68	42000	42100	41450	54100	29200	41650	41851.82	68.87	0	33659	42483	42066	41483	41066	40483	42275	41275	15012	12450	5000	31650	50	1	292356598	122644	3.51	0.34	12	0.18	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	201337039	N	N	521	N	N
157	20231201	130559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	300	2	0.72	18384891950	439681	29.83	42000	42050	41450	54100	29200	41650	41814.17	68.87	0	29283	42483	42066	41483	41066	40483	42275	41275	15012	12450	5000	31650	50	1	292356598	122644	3.51	0.34	12	0.15	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	201337039	N	N	521	N	N
158	20231201	120604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	300	2	0.72	14859619650	355681	24.13	42000	42050	41450	54100	29200	41650	41777.95	68.87	0	25451	42483	42066	41483	41066	40483	42275	41275	15012	12450	5000	31650	50	1	292356598	122644	3.51	0.34	12	0.12	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	201337039	N	N	521	N	N
159	20231201	110601	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	300	2	0.72	12182652450	291835	19.80	42000	42050	41450	54100	29200	41650	41745.01	68.87	0	24988	42483	42066	41483	41066	40483	42275	41275	15012	12450	5000	31650	50	1	292356598	122644	3.51	0.34	12	0.10	11949.00	123609.00	53300	20230126	-21.29	37200	20230817	12.77	53300	-21.29	20230126	37200	12.77	20230817	53300	-21.29	20230126	37200	12.77	20230817	0.11	N	086790	5000	15012 억	201337039	N	N	521	N	N
160	20231201	100604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	0	3	0.00	7423758300	178109	12.08	42000	42000	41450	54100	29200	41650	41680.99	68.87	0	-7394	42483	42066	41483	41066	40483	42275	41275	15012	12450	5000	31650	50	1	292356598	121767	3.49	0.34	12	0.06	11949.00	123609.00	53300	20230126	-21.86	37200	20230817	11.96	53300	-21.86	20230126	37200	11.96	20230817	53300	-21.86	20230126	37200	11.96	20230817	0.11	N	086790	5000	15012 억	201337039	N	N	521	N	N
161	20231201	090558	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-150	5	-0.36	2105963550	50393	3.42	42000	42000	41500	54100	29200	41650	41790.85	68.87	0	-5844	42483	42066	41483	41066	40483	42275	41275	15012	12450	5000	31650	50	1	292356598	121328	3.47	0.34	12	0.02	11949.00	123609.00	53300	20230126	-22.14	37200	20230817	11.56	53300	-22.14	20230126	37200	11.56	20230817	53300	-22.14	20230126	37200	11.56	20230817	0.11	N	086790	5000	15012 억	201337039	N	N	521	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History