KissMeData/078930/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 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	160719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7808662750	193661	54.31	40100	40900	39900	52100	28100	40100	40318.81	23.33	67028	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21681490	N	N	495	N	N
3	20231229	150714	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7808662750	193661	54.31	40100	40900	39900	52100	28100	40100	40318.81	23.33	67028	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21681490	N	N	495	N	N
4	20231229	140715	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7808662750	193661	54.31	40100	40900	39900	52100	28100	40100	40318.81	23.33	67028	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21681490	N	N	495	N	N
5	20231229	130714	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7808662750	193661	54.31	40100	40900	39900	52100	28100	40100	40318.81	23.33	67028	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21681490	N	N	495	N	N
6	20231229	120716	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7808662750	193661	54.31	40100	40900	39900	52100	28100	40100	40318.81	23.33	67028	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21681490	N	N	495	N	N
7	20231229	110646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7808662750	193661	54.31	40100	40900	39900	52100	28100	40100	40318.81	23.33	67028	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21681490	N	N	495	N	N
8	20231229	100651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7808662750	193661	54.31	40100	40900	39900	52100	28100	40100	40318.81	23.33	67028	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21681490	N	N	495	N	N
9	20231229	090652	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7808662750	193661	54.31	40100	40900	39900	52100	28100	40100	40318.81	23.33	67028	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21681490	N	N	495	N	N
10	20231228	160644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	800	2	2.00	7773063300	192790	54.07	40100	40900	39900	52100	28100	40100	40318.81	23.26	0	48436	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	38002	1.81	0.31	12	0.21	22629.00	131354.00	47150	20221226	-13.26	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	46100	-11.28	20230127	34500	18.55	20230706	0.05	N	078930	5000	4645 억	21614462	N	N	495	N	N
11	20231228	150651	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	300	2	0.75	6326858250	157299	44.11	40100	40550	39900	52100	28100	40100	40221.86	23.26	0	34987	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	37538	1.79	0.31	12	0.17	22629.00	131354.00	47150	20221226	-14.32	34500	20230706	17.10	46100	-12.36	20230127	34500	17.10	20230706	46100	-12.36	20230127	34500	17.10	20230706	0.05	N	078930	5000	4645 억	21614462	N	N	22	N	N
12	20231228	140644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	0	3	0.00	4926447550	122542	34.37	40100	40550	39900	52100	28100	40100	40202.11	23.26	0	19014	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	37259	1.77	0.31	12	0.13	22629.00	131354.00	47150	20221226	-14.95	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	46100	-13.02	20230127	34500	16.23	20230706	0.05	N	078930	5000	4645 억	21614462	N	N	22	N	N
13	20231228	130644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	350	2	0.87	3776434250	93976	26.36	40100	40550	39900	52100	28100	40100	40185.09	23.26	0	12987	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	37584	1.79	0.31	12	0.10	22629.00	131354.00	47150	20221226	-14.21	34500	20230706	17.25	46100	-12.26	20230127	34500	17.25	20230706	46100	-12.26	20230127	34500	17.25	20230706	0.05	N	078930	5000	4645 억	21614462	N	N	22	N	N
14	20231228	120647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40500	400	2	1.00	3042476250	75822	21.26	40100	40500	39900	52100	28100	40100	40126.56	23.26	0	10861	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	37631	1.79	0.31	12	0.08	22629.00	131354.00	47150	20221226	-14.10	34500	20230706	17.39	46100	-12.15	20230127	34500	17.39	20230706	46100	-12.15	20230127	34500	17.39	20230706	0.05	N	078930	5000	4645 억	21614462	N	N	22	N	N
15	20231228	110647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	50	2	0.12	2125979850	53069	14.88	40100	40300	39900	52100	28100	40100	40060.67	23.26	0	5387	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	37306	1.77	0.31	12	0.06	22629.00	131354.00	47150	20221226	-14.85	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	46100	-12.91	20230127	34500	16.38	20230706	0.05	N	078930	5000	4645 억	21614462	N	N	22	N	N
16	20231228	100644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-100	5	-0.25	975649250	24335	6.82	40100	40300	39900	52100	28100	40100	40092.43	23.26	0	400	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	37166	1.77	0.30	12	0.03	22629.00	131354.00	47150	20221226	-15.16	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	46100	-13.23	20230127	34500	15.94	20230706	0.05	N	078930	5000	4645 억	21614462	N	N	22	N	N
17	20231228	090645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	50	2	0.12	140284700	3504	0.98	40100	40150	39900	52100	28100	40100	40035.59	23.26	0	143	41566	40832	40316	39582	39066	40575	39325	4646	12000	5000	31270	50	1	92915378	37306	1.77	0.31	12	0.00	22629.00	131354.00	47150	20221226	-14.85	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	46100	-12.91	20230127	34500	16.38	20230706	0.05	N	078930	5000	4645 억	21614462	N	N	22	N	N
18	20231227	160639	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-2500	5	-5.87	14301405600	356333	143.98	40800	41050	39800	55300	29850	42600	40134.96	23.36	2720	-121097	43166	42882	42666	42382	42166	42775	42275	4646	12700	5000	33220	50	1	92915378	37259	1.77	0.31	12	0.38	22629.00	131354.00	47150	20221226	-14.95	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	46800	-14.32	20221227	34500	16.23	20230706	0.05	N	078930	5000	4645 억	21707504	N	N	22	N	N
19	20231227	150649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-2600	5	-6.10	13527309050	337004	136.17	40800	41050	39800	55300	29850	42600	40139.91	23.36	2720	-123817	43166	42882	42666	42382	42166	42775	42275	4646	12700	5000	33220	50	1	92915378	37166	1.77	0.30	12	0.36	22629.00	131354.00	47150	20221226	-15.16	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	46800	-14.53	20221227	34500	15.94	20230706	0.05	N	078930	5000	4645 억	21707504	N	N	619	N	N
20	20231227	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-2650	5	-6.22	12255434700	305151	123.30	40800	41050	39800	55300	29850	42600	40161.87	23.36	2720	-121821	43166	42882	42666	42382	42166	42775	42275	4646	12700	5000	33220	50	1	92915378	37120	1.77	0.30	12	0.33	22629.00	131354.00	47150	20221226	-15.27	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	46800	-14.64	20221227	34500	15.80	20230706	0.05	N	078930	5000	4645 억	21707504	N	N	619	N	N
21	20231227	130641	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-2650	5	-6.22	10885565500	270861	109.45	40800	41050	39800	55300	29850	42600	40188.75	23.36	2720	-114671	43166	42882	42666	42382	42166	42775	42275	4646	12700	5000	33220	50	1	92915378	37120	1.77	0.30	12	0.29	22629.00	131354.00	47150	20221226	-15.27	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	46800	-14.64	20221227	34500	15.80	20230706	0.05	N	078930	5000	4645 억	21707504	N	N	619	N	N
22	20231227	120642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-2650	5	-6.22	9822643250	244257	98.70	40800	41050	39800	55300	29850	42600	40214.38	23.36	2720	-111942	43166	42882	42666	42382	42166	42775	42275	4646	12700	5000	33220	50	1	92915378	37120	1.77	0.30	12	0.26	22629.00	131354.00	47150	20221226	-15.27	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	46800	-14.64	20221227	34500	15.80	20230706	0.05	N	078930	5000	4645 억	21707504	N	N	619	N	N
23	20231227	110646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-2600	5	-6.10	8667411100	215368	87.02	40800	41050	39800	55300	29850	42600	40244.66	23.36	2720	-103672	43166	42882	42666	42382	42166	42775	42275	4646	12700	5000	33220	50	1	92915378	37166	1.77	0.30	12	0.23	22629.00	131354.00	47150	20221226	-15.16	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	46800	-14.53	20221227	34500	15.94	20230706	0.05	N	078930	5000	4645 억	21707504	N	N	619	N	N
24	20231227	100645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-2550	5	-5.99	7047075850	174798	70.63	40800	41050	40000	55300	29850	42600	40315.54	23.36	2720	-91505	43166	42882	42666	42382	42166	42775	42275	4646	12700	5000	33220	50	1	92915378	37213	1.77	0.30	12	0.19	22629.00	131354.00	47150	20221226	-15.06	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	46800	-14.42	20221227	34500	16.09	20230706	0.05	N	078930	5000	4645 억	21707504	N	N	619	N	N
25	20231227	090647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-2150	5	-5.05	1647258450	40630	16.42	40800	41050	40200	55300	29850	42600	40542.91	23.36	2720	-9442	43166	42882	42666	42382	42166	42775	42275	4646	12700	5000	33220	50	1	92915378	37584	1.79	0.31	12	0.04	22629.00	131354.00	47150	20221226	-14.21	34500	20230706	17.25	46100	-12.26	20230127	34500	17.25	20230706	46800	-13.57	20221227	34500	17.25	20230706	0.05	N	078930	5000	4645 억	21707504	N	N	619	N	N
26	20231226	160648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	-50	5	-0.12	10577506000	247342	315.18	42850	42950	42450	55400	29900	42650	42765.46	23.30	-16664	82524	43050	42850	42750	42550	42450	42800	42500	4646	12750	5000	33260	50	1	92915378	39582	1.88	0.32	12	0.27	22629.00	131354.00	47150	20221226	-9.65	34500	20230706	23.48	46100	-7.59	20230127	34500	23.48	20230706	47150	-9.65	20221226	34500	23.48	20230706	0.06	N	078930	5000	4645 억	21652118	N	N	619	N	N
27	20231226	150644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	100	2	0.23	8971347500	209678	267.19	42850	42950	42450	55400	29900	42650	42786.31	23.30	-16664	72060	43050	42850	42750	42550	42450	42800	42500	4646	12750	5000	33260	50	1	92915378	39721	1.89	0.33	12	0.23	22629.00	131354.00	47150	20221226	-9.33	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	47150	-9.33	20221226	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21652118	N	N	271	N	N
28	20231226	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	150	2	0.35	6448000700	150711	192.05	42850	42950	42450	55400	29900	42650	42783.88	23.30	-16664	61963	43050	42850	42750	42550	42450	42800	42500	4646	12750	5000	33260	50	1	92915378	39768	1.89	0.33	12	0.16	22629.00	131354.00	47150	20221226	-9.23	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	47150	-9.23	20221226	34500	24.06	20230706	0.06	N	078930	5000	4645 억	21652118	N	N	271	N	N
29	20231226	130646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	100	2	0.23	5255871100	122870	156.57	42850	42950	42450	55400	29900	42650	42775.87	23.30	-16664	56871	43050	42850	42750	42550	42450	42800	42500	4646	12750	5000	33260	50	1	92915378	39721	1.89	0.33	12	0.13	22629.00	131354.00	47150	20221226	-9.33	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	47150	-9.33	20221226	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21652118	N	N	271	N	N
30	20231226	120645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	150	2	0.35	3862155800	90313	115.08	42850	42950	42450	55400	29900	42650	42764.12	23.30	-16664	48533	43050	42850	42750	42550	42450	42800	42500	4646	12750	5000	33260	50	1	92915378	39768	1.89	0.33	12	0.10	22629.00	131354.00	47150	20221226	-9.23	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	47150	-9.23	20221226	34500	24.06	20230706	0.06	N	078930	5000	4645 억	21652118	N	N	271	N	N
31	20231226	110648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	250	2	0.59	3123949400	73080	93.12	42850	42950	42450	55400	29900	42650	42746.98	23.30	-16664	41228	43050	42850	42750	42550	42450	42800	42500	4646	12750	5000	33260	50	1	92915378	39861	1.90	0.33	12	0.08	22629.00	131354.00	47150	20221226	-9.01	34500	20230706	24.35	46100	-6.94	20230127	34500	24.35	20230706	47150	-9.01	20221226	34500	24.35	20230706	0.06	N	078930	5000	4645 억	21652118	N	N	271	N	N
32	20231226	100645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	0	3	0.00	987727900	23152	29.50	42850	42850	42450	55400	29900	42650	42662.75	23.30	-16664	7732	43050	42850	42750	42550	42450	42800	42500	4646	12750	5000	33260	50	1	92915378	39628	1.88	0.32	12	0.02	22629.00	131354.00	47150	20221226	-9.54	34500	20230706	23.62	46100	-7.48	20230127	34500	23.62	20230706	47150	-9.54	20221226	34500	23.62	20230706	0.06	N	078930	5000	4645 억	21652118	N	N	271	N	N
33	20231226	090646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	200	2	0.47	206871000	4831	6.16	42850	42850	42750	55400	29900	42650	42821.64	23.30	-16664	2056	43050	42850	42750	42550	42450	42800	42500	4646	12750	5000	33260	50	1	92915378	39814	1.89	0.33	12	0.01	22629.00	131354.00	47150	20221226	-9.12	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	47150	-9.12	20221226	34500	24.20	20230706	0.06	N	078930	5000	4645 억	21652118	N	N	271	N	N
34	20231222	160637	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	-250	5	-0.58	3353464100	78438	75.14	42900	42950	42650	55700	30050	42900	42753.08	23.34	-103	7282	43300	43100	42700	42500	42100	43200	42600	4646	12800	5000	33460	50	1	92915378	39628	1.88	0.32	12	0.08	22629.00	131354.00	47150	20221226	-9.54	34500	20230706	23.62	46100	-7.48	20230127	34500	23.62	20230706	47150	-9.54	20221226	34500	23.62	20230706	0.06	N	078930	5000	4645 억	21683373	N	N	255	N	N
35	20231222	150634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-200	5	-0.47	2972809350	69520	66.60	42900	42950	42650	55700	30050	42900	42761.93	23.34	-103	8849	43300	43100	42700	42500	42100	43200	42600	4646	12800	5000	33460	50	1	92915378	39675	1.89	0.33	12	0.07	22629.00	131354.00	47150	20221226	-9.44	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	47150	-9.44	20221226	34500	23.77	20230706	0.06	N	078930	5000	4645 억	21683373	N	N	496	N	N
36	20231222	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-150	5	-0.35	2294184550	53651	51.40	42900	42950	42650	55700	30050	42900	42761.26	23.34	-103	12279	43300	43100	42700	42500	42100	43200	42600	4646	12800	5000	33460	50	1	92915378	39721	1.89	0.33	12	0.06	22629.00	131354.00	47150	20221226	-9.33	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	47150	-9.33	20221226	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21683373	N	N	496	N	N
37	20231222	130634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-150	5	-0.35	1659718450	38815	37.18	42900	42950	42650	55700	30050	42900	42759.72	23.34	-103	7622	43300	43100	42700	42500	42100	43200	42600	4646	12800	5000	33460	50	1	92915378	39721	1.89	0.33	12	0.04	22629.00	131354.00	47150	20221226	-9.33	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	47150	-9.33	20221226	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21683373	N	N	496	N	N
38	20231222	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-150	5	-0.35	1329243550	31089	29.78	42900	42950	42650	55700	30050	42900	42756.07	23.34	-103	5740	43300	43100	42700	42500	42100	43200	42600	4646	12800	5000	33460	50	1	92915378	39721	1.89	0.33	12	0.03	22629.00	131354.00	47150	20221226	-9.33	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	47150	-9.33	20221226	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21683373	N	N	496	N	N
39	20231222	110633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-200	5	-0.47	926227800	21665	20.75	42900	42950	42650	55700	30050	42900	42752.26	23.34	-103	957	43300	43100	42700	42500	42100	43200	42600	4646	12800	5000	33460	50	1	92915378	39675	1.89	0.33	12	0.02	22629.00	131354.00	47150	20221226	-9.44	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	47150	-9.44	20221226	34500	23.77	20230706	0.06	N	078930	5000	4645 억	21683373	N	N	496	N	N
40	20231222	100631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	-150	5	-0.35	386129850	9025	8.65	42900	42950	42700	55700	30050	42900	42784.47	23.34	-103	-2559	43300	43100	42700	42500	42100	43200	42600	4646	12800	5000	33460	50	1	92915378	39721	1.89	0.33	12	0.01	22629.00	131354.00	47150	20221226	-9.33	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	47150	-9.33	20221226	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21683373	N	N	496	N	N
41	20231222	090632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	-200	5	-0.47	105899750	2472	2.37	42900	42950	42700	55700	30050	42900	42839.70	23.34	-103	-1293	43300	43100	42700	42500	42100	43200	42600	4646	12800	5000	33460	50	1	92915378	39675	1.89	0.33	12	0.00	22629.00	131354.00	47150	20221226	-9.44	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	47150	-9.44	20221226	34500	23.77	20230706	0.06	N	078930	5000	4645 억	21683373	N	N	496	N	N
42	20231221	160629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42900	350	2	0.82	4461826950	104335	45.92	42500	42900	42300	55300	29800	42550	42764.27	23.32	3421	14362	43116	42832	42466	42182	41816	42975	42325	4646	12750	5000	33180	50	1	92915378	39861	1.90	0.33	12	0.11	22629.00	131354.00	47150	20221226	-9.01	34500	20230706	24.35	46100	-6.94	20230127	34500	24.35	20230706	47150	-9.01	20221226	34500	24.35	20230706	0.06	N	078930	5000	4645 억	21665274	N	N	496	N	N
43	20231221	150631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	200	2	0.47	3522666050	82431	36.28	42500	42900	42300	55300	29800	42550	42734.72	23.32	3421	12594	43116	42832	42466	42182	41816	42975	42325	4646	12750	5000	33180	50	1	92915378	39721	1.89	0.33	12	0.09	22629.00	131354.00	47150	20221226	-9.33	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	47150	-9.33	20221226	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21665274	N	N	1581	N	N
44	20231221	140630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42850	300	2	0.71	2820541000	66025	29.06	42500	42900	42300	55300	29800	42550	42719.29	23.32	3421	11600	43116	42832	42466	42182	41816	42975	42325	4646	12750	5000	33180	50	1	92915378	39814	1.89	0.33	12	0.07	22629.00	131354.00	47150	20221226	-9.12	34500	20230706	24.20	46100	-7.05	20230127	34500	24.20	20230706	47150	-9.12	20221226	34500	24.20	20230706	0.06	N	078930	5000	4645 억	21665274	N	N	1581	N	N
45	20231221	130629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	250	2	0.59	2407589800	56377	24.81	42500	42900	42300	55300	29800	42550	42705.18	23.32	3421	11077	43116	42832	42466	42182	41816	42975	42325	4646	12750	5000	33180	50	1	92915378	39768	1.89	0.33	12	0.06	22629.00	131354.00	47150	20221226	-9.23	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	47150	-9.23	20221226	34500	24.06	20230706	0.06	N	078930	5000	4645 억	21665274	N	N	1581	N	N
46	20231221	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42800	250	2	0.59	1712328150	40146	17.67	42500	42850	42300	55300	29800	42550	42652.52	23.32	3421	12483	43116	42832	42466	42182	41816	42975	42325	4646	12750	5000	33180	50	1	92915378	39768	1.89	0.33	12	0.04	22629.00	131354.00	47150	20221226	-9.23	34500	20230706	24.06	46100	-7.16	20230127	34500	24.06	20230706	47150	-9.23	20221226	34500	24.06	20230706	0.06	N	078930	5000	4645 억	21665274	N	N	1581	N	N
47	20231221	110632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	50	2	0.12	789876050	18569	8.17	42500	42650	42300	55300	29800	42550	42537.35	23.32	3421	1632	43116	42832	42466	42182	41816	42975	42325	4646	12750	5000	33180	50	1	92915378	39582	1.88	0.32	12	0.02	22629.00	131354.00	47150	20221226	-9.65	34500	20230706	23.48	46100	-7.59	20230127	34500	23.48	20230706	47150	-9.65	20221226	34500	23.48	20230706	0.06	N	078930	5000	4645 억	21665274	N	N	1581	N	N
48	20231221	100629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	50	2	0.12	606016800	14251	6.27	42500	42650	42300	55300	29800	42550	42524.51	23.32	3421	127	43116	42832	42466	42182	41816	42975	42325	4646	12750	5000	33180	50	1	92915378	39582	1.88	0.32	12	0.02	22629.00	131354.00	47150	20221226	-9.65	34500	20230706	23.48	46100	-7.59	20230127	34500	23.48	20230706	47150	-9.65	20221226	34500	23.48	20230706	0.06	N	078930	5000	4645 억	21665274	N	N	1581	N	N
49	20231221	090630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-100	5	-0.24	58701550	1383	0.61	42500	42500	42300	55300	29800	42550	42445.08	23.32	3421	184	43116	42832	42466	42182	41816	42975	42325	4646	12750	5000	33180	50	1	92915378	39443	1.88	0.32	12	0.00	22629.00	131354.00	47150	20221226	-9.97	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	47150	-9.97	20221226	34500	23.04	20230706	0.06	N	078930	5000	4645 억	21665274	N	N	1581	N	N
50	20231220	160631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	600	2	1.43	9654256300	227096	243.20	42250	42750	42100	54500	29400	41950	42511.77	23.25	-16907	97158	42416	42182	42066	41832	41716	42125	41775	4646	12550	5000	32720	50	1	92915378	39535	1.88	0.32	12	0.24	22629.00	131354.00	47150	20221226	-9.76	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	47150	-9.76	20221226	34500	23.33	20230706	0.06	N	078930	5000	4645 억	21602353	N	N	1581	N	N
51	20231220	150705	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	500	2	1.19	8555925000	201250	215.52	42250	42750	42100	54500	29400	41950	42513.91	23.25	-16907	95699	42416	42182	42066	41832	41716	42125	41775	4646	12550	5000	32720	50	1	92915378	39443	1.88	0.32	12	0.22	22629.00	131354.00	47150	20221226	-9.97	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	47150	-9.97	20221226	34500	23.04	20230706	0.06	N	078930	5000	4645 억	21602353	N	N	157	N	N
52	20231220	140711	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42750	800	2	1.91	6700855650	157681	168.86	42250	42750	42100	54500	29400	41950	42496.28	23.25	-16907	93605	42416	42182	42066	41832	41716	42125	41775	4646	12550	5000	32720	50	1	92915378	39721	1.89	0.33	12	0.17	22629.00	131354.00	47150	20221226	-9.33	34500	20230706	23.91	46100	-7.27	20230127	34500	23.91	20230706	47150	-9.33	20221226	34500	23.91	20230706	0.06	N	078930	5000	4645 억	21602353	N	N	157	N	N
53	20231220	130708	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42700	750	2	1.79	5649266250	133043	142.48	42250	42750	42100	54500	29400	41950	42461.96	23.25	-16907	86432	42416	42182	42066	41832	41716	42125	41775	4646	12550	5000	32720	50	1	92915378	39675	1.89	0.33	12	0.14	22629.00	131354.00	47150	20221226	-9.44	34500	20230706	23.77	46100	-7.38	20230127	34500	23.77	20230706	47150	-9.44	20221226	34500	23.77	20230706	0.06	N	078930	5000	4645 억	21602353	N	N	157	N	N
54	20231220	120628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42650	700	2	1.67	4425558250	104385	111.79	42250	42650	42100	54500	29400	41950	42396.50	23.25	-16907	65397	42416	42182	42066	41832	41716	42125	41775	4646	12550	5000	32720	50	1	92915378	39628	1.88	0.32	12	0.11	22629.00	131354.00	47150	20221226	-9.54	34500	20230706	23.62	46100	-7.48	20230127	34500	23.62	20230706	47150	-9.54	20221226	34500	23.62	20230706	0.06	N	078930	5000	4645 억	21602353	N	N	157	N	N
55	20231220	110631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	600	2	1.43	3295343550	77830	83.35	42250	42550	42100	54500	29400	41950	42340.27	23.25	-16907	45138	42416	42182	42066	41832	41716	42125	41775	4646	12550	5000	32720	50	1	92915378	39535	1.88	0.32	12	0.08	22629.00	131354.00	47150	20221226	-9.76	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	47150	-9.76	20221226	34500	23.33	20230706	0.06	N	078930	5000	4645 억	21602353	N	N	157	N	N
56	20231220	100630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	350	2	0.83	1386639800	32796	35.12	42250	42400	42100	54500	29400	41950	42280.76	23.25	-16907	20346	42416	42182	42066	41832	41716	42125	41775	4646	12550	5000	32720	50	1	92915378	39303	1.87	0.32	12	0.04	22629.00	131354.00	47150	20221226	-10.29	34500	20230706	22.61	46100	-8.24	20230127	34500	22.61	20230706	47150	-10.29	20221226	34500	22.61	20230706	0.06	N	078930	5000	4645 억	21602353	N	N	157	N	N
57	20231220	090629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	200	2	0.48	402408600	9511	10.19	42250	42400	42150	54500	29400	41950	42309.81	23.25	-16907	4556	42416	42182	42066	41832	41716	42125	41775	4646	12550	5000	32720	50	1	92915378	39164	1.86	0.32	12	0.01	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21602353	N	N	157	N	N
58	20231219	160629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	-250	5	-0.59	3928872550	93377	76.56	42000	42300	41950	54800	29550	42200	42075.40	23.26	3069	-1511	42600	42400	42150	41950	41700	42500	42050	4646	12600	5000	32910	50	1	92915378	38978	1.85	0.32	12	0.10	22629.00	131354.00	47150	20221226	-11.03	34500	20230706	21.59	46100	-9.00	20230127	34500	21.59	20230706	47150	-11.03	20221226	34500	21.59	20230706	0.06	N	078930	5000	4645 억	21616417	N	N	157	N	N
59	20231219	150632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-100	5	-0.24	3064777550	72793	59.68	42000	42300	42000	54800	29550	42200	42102.64	23.26	3069	978	42600	42400	42150	41950	41700	42500	42050	4646	12600	5000	32910	50	1	92915378	39117	1.86	0.32	12	0.08	22629.00	131354.00	47150	20221226	-10.71	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	47150	-10.71	20221226	34500	22.03	20230706	0.06	N	078930	5000	4645 억	21616417	N	N	57	N	N
60	20231219	140629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-50	5	-0.12	2266160600	53806	44.12	42000	42300	42000	54800	29550	42200	42117.25	23.26	3069	902	42600	42400	42150	41950	41700	42500	42050	4646	12600	5000	32910	50	1	92915378	39164	1.86	0.32	12	0.06	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21616417	N	N	57	N	N
61	20231219	130632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	0	3	0.00	1858786600	44142	36.19	42000	42300	42000	54800	29550	42200	42109.25	23.26	3069	1110	42600	42400	42150	41950	41700	42500	42050	4646	12600	5000	32910	50	1	92915378	39210	1.86	0.32	12	0.05	22629.00	131354.00	47150	20221226	-10.50	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	47150	-10.50	20221226	34500	22.32	20230706	0.06	N	078930	5000	4645 억	21616417	N	N	57	N	N
62	20231219	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-100	5	-0.24	1334462650	31687	25.98	42000	42300	42000	54800	29550	42200	42113.88	23.26	3069	2027	42600	42400	42150	41950	41700	42500	42050	4646	12600	5000	32910	50	1	92915378	39117	1.86	0.32	12	0.03	22629.00	131354.00	47150	20221226	-10.71	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	47150	-10.71	20221226	34500	22.03	20230706	0.06	N	078930	5000	4645 억	21616417	N	N	57	N	N
63	20231219	110630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-50	5	-0.12	884284500	20991	17.21	42000	42300	42000	54800	29550	42200	42126.84	23.26	3069	3848	42600	42400	42150	41950	41700	42500	42050	4646	12600	5000	32910	50	1	92915378	39164	1.86	0.32	12	0.02	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21616417	N	N	57	N	N
64	20231219	100628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-50	5	-0.12	419861400	9961	8.17	42000	42300	42000	54800	29550	42200	42150.53	23.26	3069	2157	42600	42400	42150	41950	41700	42500	42050	4646	12600	5000	32910	50	1	92915378	39164	1.86	0.32	12	0.01	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21616417	N	N	57	N	N
65	20231219	090627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	100	2	0.24	57351500	1364	1.12	42000	42300	42000	54800	29550	42200	42046.55	23.26	3069	108	42600	42400	42150	41950	41700	42500	42050	4646	12600	5000	32910	50	1	92915378	39303	1.87	0.32	12	0.00	22629.00	131354.00	47150	20221226	-10.29	34500	20230706	22.61	46100	-8.24	20230127	34500	22.61	20230706	47150	-10.29	20221226	34500	22.61	20230706	0.06	N	078930	5000	4645 억	21616417	N	N	57	N	N
66	20231218	160627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-150	5	-0.35	5136938850	121764	57.77	42100	42350	41900	55000	29650	42350	42187.66	23.27	-39907	-25871	43083	42716	42433	42066	41783	42575	41925	4646	12650	5000	33030	50	1	92915378	39210	1.86	0.32	12	0.13	22629.00	131354.00	47150	20221226	-10.50	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	47150	-10.50	20221226	34500	22.32	20230706	0.06	N	078930	5000	4645 억	21625032	N	N	57	N	N
67	20231218	150628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-150	5	-0.35	4254469800	100852	47.85	42100	42350	41900	55000	29650	42350	42185.28	23.27	-39907	-27357	43083	42716	42433	42066	41783	42575	41925	4646	12650	5000	33030	50	1	92915378	39210	1.86	0.32	12	0.11	22629.00	131354.00	47150	20221226	-10.50	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	47150	-10.50	20221226	34500	22.32	20230706	0.06	N	078930	5000	4645 억	21625032	N	N	15483	N	N
68	20231218	140625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	0	3	0.00	2801008150	66441	31.52	42100	42350	41900	55000	29650	42350	42157.83	23.27	-39907	-18686	43083	42716	42433	42066	41783	42575	41925	4646	12650	5000	33030	50	1	92915378	39350	1.87	0.32	12	0.07	22629.00	131354.00	47150	20221226	-10.18	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	47150	-10.18	20221226	34500	22.75	20230706	0.06	N	078930	5000	4645 억	21625032	N	N	15483	N	N
69	20231218	130626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	0	3	0.00	1918821650	45606	21.64	42100	42350	41900	55000	29650	42350	42073.89	23.27	-39907	-14328	43083	42716	42433	42066	41783	42575	41925	4646	12650	5000	33030	50	1	92915378	39350	1.87	0.32	12	0.05	22629.00	131354.00	47150	20221226	-10.18	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	47150	-10.18	20221226	34500	22.75	20230706	0.06	N	078930	5000	4645 억	21625032	N	N	15483	N	N
70	20231218	120622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-300	5	-0.71	1469460600	34963	16.59	42100	42300	41900	55000	29650	42350	42029.02	23.27	-39907	-12835	43083	42716	42433	42066	41783	42575	41925	4646	12650	5000	33030	50	1	92915378	39071	1.86	0.32	12	0.04	22629.00	131354.00	47150	20221226	-10.82	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	47150	-10.82	20221226	34500	21.88	20230706	0.06	N	078930	5000	4645 억	21625032	N	N	15483	N	N
71	20231218	110625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-300	5	-0.71	1152742250	27438	13.02	42100	42300	41900	55000	29650	42350	42012.62	23.27	-39907	-12782	43083	42716	42433	42066	41783	42575	41925	4646	12650	5000	33030	50	1	92915378	39071	1.86	0.32	12	0.03	22629.00	131354.00	47150	20221226	-10.82	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	47150	-10.82	20221226	34500	21.88	20230706	0.06	N	078930	5000	4645 억	21625032	N	N	15483	N	N
72	20231218	100624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	-300	5	-0.71	763269800	18162	8.62	42100	42300	41900	55000	29650	42350	42025.65	23.27	-39907	-8351	43083	42716	42433	42066	41783	42575	41925	4646	12650	5000	33030	50	1	92915378	39071	1.86	0.32	12	0.02	22629.00	131354.00	47150	20221226	-10.82	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	47150	-10.82	20221226	34500	21.88	20230706	0.06	N	078930	5000	4645 억	21625032	N	N	15483	N	N
73	20231218	090621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	-250	5	-0.59	85632800	2033	0.96	42100	42300	42050	55000	29650	42350	42121.40	23.27	-39907	104	43083	42716	42433	42066	41783	42575	41925	4646	12650	5000	33030	50	1	92915378	39117	1.86	0.32	12	0.00	22629.00	131354.00	47150	20221226	-10.71	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	47150	-10.71	20221226	34500	22.03	20230706	0.06	N	078930	5000	4645 억	21625032	N	N	15483	N	N
74	20231215	160623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	-150	5	-0.35	8643109350	203742	73.79	42550	42800	42150	55200	29750	42500	42421.83	23.29	-4194	-31231	42833	42666	42433	42266	42033	42700	42300	4646	12700	5000	33150	50	1	92915378	39350	1.87	0.32	12	0.22	22629.00	131354.00	47150	20221226	-10.18	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	47150	-10.18	20221226	34500	22.75	20230706	0.06	N	078930	5000	4645 억	21636447	N	N	15483	N	N
75	20231215	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42400	-100	5	-0.24	4429906750	104267	37.76	42550	42800	42150	55200	29750	42500	42486.18	23.29	-4194	-7747	42833	42666	42433	42266	42033	42700	42300	4646	12700	5000	33150	50	1	92915378	39396	1.87	0.32	12	0.11	22629.00	131354.00	47150	20221226	-10.07	34500	20230706	22.90	46100	-8.03	20230127	34500	22.90	20230706	47150	-10.07	20221226	34500	22.90	20230706	0.06	N	078930	5000	4645 억	21636447	N	N	6807	N	N
76	20231215	140626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-200	5	-0.47	3595643850	84593	30.64	42550	42800	42150	55200	29750	42500	42505.22	23.29	-4194	-6425	42833	42666	42433	42266	42033	42700	42300	4646	12700	5000	33150	50	1	92915378	39303	1.87	0.32	12	0.09	22629.00	131354.00	47150	20221226	-10.29	34500	20230706	22.61	46100	-8.24	20230127	34500	22.61	20230706	47150	-10.29	20221226	34500	22.61	20230706	0.06	N	078930	5000	4645 억	21636447	N	N	6807	N	N
77	20231215	130621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	50	2	0.12	2807430400	65995	23.90	42550	42800	42150	55200	29750	42500	42540.05	23.29	-4194	-4708	42833	42666	42433	42266	42033	42700	42300	4646	12700	5000	33150	50	1	92915378	39535	1.88	0.32	12	0.07	22629.00	131354.00	47150	20221226	-9.76	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	47150	-9.76	20221226	34500	23.33	20230706	0.06	N	078930	5000	4645 억	21636447	N	N	6807	N	N
78	20231215	120622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	0	3	0.00	2138137450	50253	18.20	42550	42800	42150	55200	29750	42500	42547.46	23.29	-4194	-4322	42833	42666	42433	42266	42033	42700	42300	4646	12700	5000	33150	50	1	92915378	39489	1.88	0.32	12	0.05	22629.00	131354.00	47150	20221226	-9.86	34500	20230706	23.19	46100	-7.81	20230127	34500	23.19	20230706	47150	-9.86	20221226	34500	23.19	20230706	0.06	N	078930	5000	4645 억	21636447	N	N	6807	N	N
79	20231215	110618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42600	100	2	0.24	1596242850	37509	13.58	42550	42800	42150	55200	29750	42500	42556.27	23.29	-4194	-4742	42833	42666	42433	42266	42033	42700	42300	4646	12700	5000	33150	50	1	92915378	39582	1.88	0.32	12	0.04	22629.00	131354.00	47150	20221226	-9.65	34500	20230706	23.48	46100	-7.59	20230127	34500	23.48	20230706	47150	-9.65	20221226	34500	23.48	20230706	0.06	N	078930	5000	4645 억	21636447	N	N	6807	N	N
80	20231215	100623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	-50	5	-0.12	1064557400	25008	9.06	42550	42800	42150	55200	29750	42500	42568.69	23.29	-4194	-3469	42833	42666	42433	42266	42033	42700	42300	4646	12700	5000	33150	50	1	92915378	39443	1.88	0.32	12	0.03	22629.00	131354.00	47150	20221226	-9.97	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	47150	-9.97	20221226	34500	23.04	20230706	0.06	N	078930	5000	4645 억	21636447	N	N	6807	N	N
81	20231215	090624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	50	2	0.12	79079050	1860	0.67	42550	42550	42350	55200	29750	42500	42515.67	23.29	-4194	-861	42833	42666	42433	42266	42033	42700	42300	4646	12700	5000	33150	50	1	92915378	39535	1.88	0.32	12	0.00	22629.00	131354.00	47150	20221226	-9.76	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	47150	-9.76	20221226	34500	23.33	20230706	0.06	N	078930	5000	4645 억	21636447	N	N	6807	N	N
82	20231214	160620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	150	2	0.35	11726475650	276115	212.28	42500	42600	42200	55000	29650	42350	42469.53	23.29	2616	-20939	42616	42482	42216	42082	41816	42550	42150	4646	12650	5000	33030	50	1	92915378	39489	1.88	0.32	12	0.30	22629.00	131354.00	47150	20221226	-9.86	34500	20230706	23.19	46100	-7.81	20230127	34500	23.19	20230706	47150	-9.86	20221226	34500	23.19	20230706	0.06	N	078930	5000	4645 억	21640651	N	N	6807	N	N
83	20231214	150642	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-150	5	-0.35	4472241900	105391	81.03	42500	42600	42200	55000	29650	42350	42434.76	23.29	2616	8536	42616	42482	42216	42082	41816	42550	42150	4646	12650	5000	33030	50	1	92915378	39210	1.86	0.32	12	0.11	22629.00	131354.00	47150	20221226	-10.50	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	47150	-10.50	20221226	34500	22.32	20230706	0.06	N	078930	5000	4645 억	21640651	N	N	769	N	N
84	20231214	140627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	-100	5	-0.24	3514745100	82796	63.65	42500	42600	42250	55000	29650	42350	42450.66	23.29	2616	10459	42616	42482	42216	42082	41816	42550	42150	4646	12650	5000	33030	50	1	92915378	39257	1.87	0.32	12	0.09	22629.00	131354.00	47150	20221226	-10.39	34500	20230706	22.46	46100	-8.35	20230127	34500	22.46	20230706	47150	-10.39	20221226	34500	22.46	20230706	0.06	N	078930	5000	4645 억	21640651	N	N	769	N	N
85	20231214	130638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42300	-50	5	-0.12	2835578100	66742	51.31	42500	42600	42300	55000	29650	42350	42485.66	23.29	2616	5397	42616	42482	42216	42082	41816	42550	42150	4646	12650	5000	33030	50	1	92915378	39303	1.87	0.32	12	0.07	22629.00	131354.00	47150	20221226	-10.29	34500	20230706	22.61	46100	-8.24	20230127	34500	22.61	20230706	47150	-10.29	20221226	34500	22.61	20230706	0.06	N	078930	5000	4645 억	21640651	N	N	769	N	N
86	20231214	120649	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	100	2	0.24	2174101850	51154	39.33	42500	42600	42350	55000	29650	42350	42501.11	23.29	2616	3165	42616	42482	42216	42082	41816	42550	42150	4646	12650	5000	33030	50	1	92915378	39443	1.88	0.32	12	0.06	22629.00	131354.00	47150	20221226	-9.97	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	47150	-9.97	20221226	34500	23.04	20230706	0.06	N	078930	5000	4645 억	21640651	N	N	769	N	N
87	20231214	110621	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42500	150	2	0.35	1776373250	41798	32.14	42500	42600	42350	55000	29650	42350	42499.00	23.29	2616	3163	42616	42482	42216	42082	41816	42550	42150	4646	12650	5000	33030	50	1	92915378	39489	1.88	0.32	12	0.04	22629.00	131354.00	47150	20221226	-9.86	34500	20230706	23.19	46100	-7.81	20230127	34500	23.19	20230706	47150	-9.86	20221226	34500	23.19	20230706	0.06	N	078930	5000	4645 억	21640651	N	N	769	N	N
88	20231214	100615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42450	100	2	0.24	1129608100	26569	20.43	42500	42600	42400	55000	29650	42350	42516.02	23.29	2616	4305	42616	42482	42216	42082	41816	42550	42150	4646	12650	5000	33030	50	1	92915378	39443	1.88	0.32	12	0.03	22629.00	131354.00	47150	20221226	-9.97	34500	20230706	23.04	46100	-7.92	20230127	34500	23.04	20230706	47150	-9.97	20221226	34500	23.04	20230706	0.06	N	078930	5000	4645 억	21640651	N	N	769	N	N
89	20231214	090554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42550	200	2	0.47	248442450	5844	4.49	42500	42550	42450	55000	29650	42350	42512.40	23.29	2616	3777	42616	42482	42216	42082	41816	42550	42150	4646	12650	5000	33030	50	1	92915378	39535	1.88	0.32	12	0.01	22629.00	131354.00	47150	20221226	-9.76	34500	20230706	23.33	46100	-7.70	20230127	34500	23.33	20230706	47150	-9.76	20221226	34500	23.33	20230706	0.06	N	078930	5000	4645 억	21640651	N	N	769	N	N
90	20231213	160619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42350	450	2	1.07	5017465250	118882	81.64	42000	42350	41950	54400	29350	41900	42205.37	23.26	-2437	55178	42833	42366	42083	41616	41333	42225	41475	4646	12500	5000	32680	50	1	92915378	39350	1.87	0.32	12	0.13	22629.00	131354.00	47150	20221226	-10.18	34500	20230706	22.75	46100	-8.13	20230127	34500	22.75	20230706	47150	-10.18	20221226	34500	22.75	20230706	0.06	N	078930	5000	4645 억	21611922	N	N	769	N	N
91	20231213	150632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	250	2	0.60	3946189200	93557	64.25	42000	42350	41950	54400	29350	41900	42179.52	23.26	-2437	45553	42833	42366	42083	41616	41333	42225	41475	4646	12500	5000	32680	50	1	92915378	39164	1.86	0.32	12	0.10	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21611922	N	N	258	N	N
92	20231213	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	150	2	0.36	2952363000	69992	48.07	42000	42350	41950	54400	29350	41900	42181.44	23.26	-2437	38980	42833	42366	42083	41616	41333	42225	41475	4646	12500	5000	32680	50	1	92915378	39071	1.86	0.32	12	0.08	22629.00	131354.00	47150	20221226	-10.82	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	47150	-10.82	20221226	34500	21.88	20230706	0.06	N	078930	5000	4645 억	21611922	N	N	258	N	N
93	20231213	130632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	350	2	0.84	2173392150	51544	35.40	42000	42350	41950	54400	29350	41900	42165.76	23.26	-2437	33075	42833	42366	42083	41616	41333	42225	41475	4646	12500	5000	32680	50	1	92915378	39257	1.87	0.32	12	0.06	22629.00	131354.00	47150	20221226	-10.39	34500	20230706	22.46	46100	-8.35	20230127	34500	22.46	20230706	47150	-10.39	20221226	34500	22.46	20230706	0.06	N	078930	5000	4645 억	21611922	N	N	258	N	N
94	20231213	120630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	200	2	0.48	1682495800	39918	27.41	42000	42350	41950	54400	29350	41900	42148.80	23.26	-2437	25188	42833	42366	42083	41616	41333	42225	41475	4646	12500	5000	32680	50	1	92915378	39117	1.86	0.32	12	0.04	22629.00	131354.00	47150	20221226	-10.71	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	47150	-10.71	20221226	34500	22.03	20230706	0.06	N	078930	5000	4645 억	21611922	N	N	258	N	N
95	20231213	110631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	150	2	0.36	1279084800	30332	20.83	42000	42350	41950	54400	29350	41900	42169.48	23.26	-2437	18383	42833	42366	42083	41616	41333	42225	41475	4646	12500	5000	32680	50	1	92915378	39071	1.86	0.32	12	0.03	22629.00	131354.00	47150	20221226	-10.82	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	47150	-10.82	20221226	34500	21.88	20230706	0.06	N	078930	5000	4645 억	21611922	N	N	258	N	N
96	20231213	100634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	300	2	0.72	844435800	20008	13.74	42000	42350	41950	54400	29350	41900	42204.91	23.26	-2437	13391	42833	42366	42083	41616	41333	42225	41475	4646	12500	5000	32680	50	1	92915378	39210	1.86	0.32	12	0.02	22629.00	131354.00	47150	20221226	-10.50	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	47150	-10.50	20221226	34500	22.32	20230706	0.06	N	078930	5000	4645 억	21611922	N	N	258	N	N
97	20231213	090626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	200	2	0.48	44706200	1064	0.73	42000	42100	41950	54400	29350	41900	42017.11	23.26	-2437	715	42833	42366	42083	41616	41333	42225	41475	4646	12500	5000	32680	50	1	92915378	39117	1.86	0.32	12	0.00	22629.00	131354.00	47150	20221226	-10.71	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	47150	-10.71	20221226	34500	22.03	20230706	0.06	N	078930	5000	4645 억	21611922	N	N	258	N	N
98	20231212	160604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-350	5	-0.83	4268324900	101408	141.00	42250	42550	41800	54900	29600	42250	42090.61	23.27	9773	19725	42583	42416	42083	41916	41583	42500	42000	4646	12650	5000	32950	50	1	92915378	38932	1.85	0.32	12	0.11	22629.00	131354.00	47150	20221226	-11.13	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21619940	N	N	258	N	N
99	20231212	150610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-350	5	-0.83	3808278950	90433	125.74	42250	42550	41800	54900	29600	42250	42111.61	23.27	9773	18042	42583	42416	42083	41916	41583	42500	42000	4646	12650	5000	32950	50	1	92915378	38932	1.85	0.32	12	0.10	22629.00	131354.00	47150	20221226	-11.13	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21619940	N	N	11	N	N
100	20231212	140541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	-250	5	-0.59	3388785100	80454	111.87	42250	42550	41800	54900	29600	42250	42120.78	23.27	9773	17540	42583	42416	42083	41916	41583	42500	42000	4646	12650	5000	32950	50	1	92915378	39024	1.86	0.32	12	0.09	22629.00	131354.00	47150	20221226	-10.92	34500	20230706	21.74	46100	-8.89	20230127	34500	21.74	20230706	47150	-10.92	20221226	34500	21.74	20230706	0.06	N	078930	5000	4645 억	21619940	N	N	11	N	N
101	20231212	130540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-350	5	-0.83	2911244600	69084	96.06	42250	42550	41800	54900	29600	42250	42140.65	23.27	9773	15151	42583	42416	42083	41916	41583	42500	42000	4646	12650	5000	32950	50	1	92915378	38932	1.85	0.32	12	0.07	22629.00	131354.00	47150	20221226	-11.13	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21619940	N	N	11	N	N
102	20231212	120538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	-350	5	-0.83	2278960750	53999	75.08	42250	42550	41900	54900	29600	42250	42203.76	23.27	9773	13371	42583	42416	42083	41916	41583	42500	42000	4646	12650	5000	32950	50	1	92915378	38932	1.85	0.32	12	0.06	22629.00	131354.00	47150	20221226	-11.13	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21619940	N	N	11	N	N
103	20231212	110545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	-100	5	-0.24	1674747900	39628	55.10	42250	42550	42050	54900	29600	42250	42261.73	23.27	9773	15695	42583	42416	42083	41916	41583	42500	42000	4646	12650	5000	32950	50	1	92915378	39164	1.86	0.32	12	0.04	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21619940	N	N	11	N	N
104	20231212	100606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-50	5	-0.12	1386264100	32784	45.58	42250	42550	42050	54900	29600	42250	42284.78	23.27	9773	13965	42583	42416	42083	41916	41583	42500	42000	4646	12650	5000	32950	50	1	92915378	39210	1.86	0.32	12	0.04	22629.00	131354.00	47150	20221226	-10.50	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	47150	-10.50	20221226	34500	22.32	20230706	0.06	N	078930	5000	4645 억	21619940	N	N	11	N	N
105	20231212	090605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	-50	5	-0.12	52326700	1240	1.72	42250	42250	42050	54900	29600	42250	42198.95	23.27	9773	169	42583	42416	42083	41916	41583	42500	42000	4646	12650	5000	32950	50	1	92915378	39210	1.86	0.32	12	0.00	22629.00	131354.00	47150	20221226	-10.50	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	47150	-10.50	20221226	34500	22.32	20230706	0.06	N	078930	5000	4645 억	21619940	N	N	11	N	N
106	20231211	160607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	300	2	0.72	3027721450	71829	111.83	42000	42250	41750	54500	29400	41950	42151.75	23.28	13840	2706	42650	42300	41950	41600	41250	42125	41425	4646	12550	5000	32720	50	1	92915378	39257	1.87	0.32	12	0.08	22629.00	131354.00	47150	20221226	-10.39	34500	20230706	22.46	46100	-8.35	20230127	34500	22.46	20230706	47150	-10.39	20221226	34500	22.46	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	11	N	N
107	20231211	150605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42250	300	2	0.72	2305538250	54734	85.22	42000	42250	41750	54500	29400	41950	42122.60	23.28	13840	-4398	42650	42300	41950	41600	41250	42125	41425	4646	12550	5000	32720	50	1	92915378	39257	1.87	0.32	12	0.06	22629.00	131354.00	47150	20221226	-10.39	34500	20230706	22.46	46100	-8.35	20230127	34500	22.46	20230706	47150	-10.39	20221226	34500	22.46	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	76	N	N
108	20231211	140604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	200	2	0.48	1992414150	47317	73.67	42000	42250	41750	54500	29400	41950	42107.79	23.28	13840	-6940	42650	42300	41950	41600	41250	42125	41425	4646	12550	5000	32720	50	1	92915378	39164	1.86	0.32	12	0.05	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	76	N	N
109	20231211	130607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	100	2	0.24	1464334650	34783	54.16	42000	42250	41750	54500	29400	41950	42099.15	23.28	13840	-4264	42650	42300	41950	41600	41250	42125	41425	4646	12550	5000	32720	50	1	92915378	39071	1.86	0.32	12	0.04	22629.00	131354.00	47150	20221226	-10.82	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	47150	-10.82	20221226	34500	21.88	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	76	N	N
110	20231211	120605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	200	2	0.48	1278004950	30356	47.26	42000	42250	41750	54500	29400	41950	42100.57	23.28	13840	-4522	42650	42300	41950	41600	41250	42125	41425	4646	12550	5000	32720	50	1	92915378	39164	1.86	0.32	12	0.03	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	76	N	N
111	20231211	110603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42150	200	2	0.48	908657550	21602	33.63	42000	42200	41750	54500	29400	41950	42063.58	23.28	13840	-4732	42650	42300	41950	41600	41250	42125	41425	4646	12550	5000	32720	50	1	92915378	39164	1.86	0.32	12	0.02	22629.00	131354.00	47150	20221226	-10.60	34500	20230706	22.17	46100	-8.57	20230127	34500	22.17	20230706	47150	-10.60	20221226	34500	22.17	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	76	N	N
112	20231211	100603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	150	2	0.36	598656500	14242	22.17	42000	42200	41750	54500	29400	41950	42034.58	23.28	13840	-4361	42650	42300	41950	41600	41250	42125	41425	4646	12550	5000	32720	50	1	92915378	39117	1.86	0.32	12	0.02	22629.00	131354.00	47150	20221226	-10.71	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	47150	-10.71	20221226	34500	22.03	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	76	N	N
113	20231211	090601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	150	2	0.36	58269300	1386	2.16	42000	42150	42000	54500	29400	41950	42041.34	23.28	13840	495	42650	42300	41950	41600	41250	42125	41425	4646	12550	5000	32720	50	1	92915378	39117	1.86	0.32	12	0.00	22629.00	131354.00	47150	20221226	-10.71	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	47150	-10.71	20221226	34500	22.03	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	76	N	N
114	20231208	160556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	50	2	0.12	2684203600	64197	66.84	42250	42300	41600	54400	29350	41900	41811.96	23.28	0	9513	42366	42132	41866	41632	41366	42250	41750	4646	12500	5000	32680	50	1	92915378	38978	1.85	0.32	12	0.07	22629.00	131354.00	47150	20221226	-11.03	34500	20230706	21.59	46100	-9.00	20230127	34500	21.59	20230706	47150	-11.03	20221226	34500	21.59	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	76	N	N
115	20231208	150559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-50	5	-0.12	2140904900	51240	53.35	42250	42300	41600	54400	29350	41900	41781.91	23.28	0	7668	42366	42132	41866	41632	41366	42250	41750	4646	12500	5000	32680	50	1	92915378	38885	1.85	0.32	12	0.06	22629.00	131354.00	47150	20221226	-11.24	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	47150	-11.24	20221226	34500	21.30	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	0	N	N
116	20231208	140557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	0	3	0.00	1732096200	41468	43.17	42250	42300	41600	54400	29350	41900	41769.47	23.28	0	5019	42366	42132	41866	41632	41366	42250	41750	4646	12500	5000	32680	50	1	92915378	38932	1.85	0.32	12	0.04	22629.00	131354.00	47150	20221226	-11.13	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	0	N	N
117	20231208	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-150	5	-0.36	1369851750	32804	34.15	42250	42300	41600	54400	29350	41900	41758.68	23.28	0	1880	42366	42132	41866	41632	41366	42250	41750	4646	12500	5000	32680	50	1	92915378	38792	1.84	0.32	12	0.04	22629.00	131354.00	47150	20221226	-11.45	34500	20230706	21.01	46100	-9.44	20230127	34500	21.01	20230706	47150	-11.45	20221226	34500	21.01	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	0	N	N
118	20231208	120554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-50	5	-0.12	1169457900	28011	29.16	42250	42300	41600	54400	29350	41900	41749.95	23.28	0	-98	42366	42132	41866	41632	41366	42250	41750	4646	12500	5000	32680	50	1	92915378	38885	1.85	0.32	12	0.03	22629.00	131354.00	47150	20221226	-11.24	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	47150	-11.24	20221226	34500	21.30	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	0	N	N
119	20231208	110552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-100	5	-0.24	935090100	22409	23.33	42250	42300	41600	54400	29350	41900	41728.33	23.28	0	-2024	42366	42132	41866	41632	41366	42250	41750	4646	12500	5000	32680	50	1	92915378	38839	1.85	0.32	12	0.02	22629.00	131354.00	47150	20221226	-11.35	34500	20230706	21.16	46100	-9.33	20230127	34500	21.16	20230706	47150	-11.35	20221226	34500	21.16	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	0	N	N
120	20231208	100600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-200	5	-0.48	667198600	15985	16.64	42250	42300	41600	54400	29350	41900	41739.04	23.28	0	-3890	42366	42132	41866	41632	41366	42250	41750	4646	12500	5000	32680	50	1	92915378	38746	1.84	0.32	12	0.02	22629.00	131354.00	47150	20221226	-11.56	34500	20230706	20.87	46100	-9.54	20230127	34500	20.87	20230706	47150	-11.56	20221226	34500	20.87	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	0	N	N
121	20231208	090552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	-150	5	-0.36	69376550	1651	1.72	42250	42300	41750	54400	29350	41900	42020.93	23.28	0	227	42366	42132	41866	41632	41366	42250	41750	4646	12500	5000	32680	50	1	92915378	38792	1.84	0.32	12	0.00	22629.00	131354.00	47150	20221226	-11.45	34500	20230706	21.01	46100	-9.44	20230127	34500	21.01	20230706	47150	-11.45	20221226	34500	21.01	20230706	0.06	N	078930	5000	4645 억	21631914	N	N	0	N	N
122	20231207	160555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	0	3	0.00	3374508700	80644	111.44	41650	42100	41600	54400	29350	41900	41844.44	23.27	0	12924	42566	42232	41916	41582	41266	42400	41750	4646	12500	5000	32680	50	1	92915378	38932	1.85	0.32	12	0.09	22629.00	131354.00	47950	20221205	-12.62	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21623814	N	N	0	N	N
123	20231207	150556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	0	3	0.00	2912016600	69605	96.18	41650	42100	41600	54400	29350	41900	41836.31	23.27	0	12979	42566	42232	41916	41582	41266	42400	41750	4646	12500	5000	32680	50	1	92915378	38932	1.85	0.32	12	0.07	22629.00	131354.00	47950	20221205	-12.62	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21623814	N	N	0	N	N
124	20231207	140551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	50	2	0.12	2468083550	59010	81.54	41650	42100	41600	54400	29350	41900	41824.84	23.27	0	12419	42566	42232	41916	41582	41266	42400	41750	4646	12500	5000	32680	50	1	92915378	38978	1.85	0.32	12	0.06	22629.00	131354.00	47950	20221205	-12.51	34500	20230706	21.59	46100	-9.00	20230127	34500	21.59	20230706	47150	-11.03	20221226	34500	21.59	20230706	0.06	N	078930	5000	4645 억	21623814	N	N	0	N	N
125	20231207	130552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	100	2	0.24	2304705400	55117	76.16	41650	42100	41600	54400	29350	41900	41814.78	23.27	0	12436	42566	42232	41916	41582	41266	42400	41750	4646	12500	5000	32680	50	1	92915378	39024	1.86	0.32	12	0.06	22629.00	131354.00	47950	20221205	-12.41	34500	20230706	21.74	46100	-8.89	20230127	34500	21.74	20230706	47150	-10.92	20221226	34500	21.74	20230706	0.06	N	078930	5000	4645 억	21623814	N	N	0	N	N
126	20231207	120554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	100	2	0.24	2167379700	51846	71.64	41650	42100	41600	54400	29350	41900	41804.18	23.27	0	11889	42566	42232	41916	41582	41266	42400	41750	4646	12500	5000	32680	50	1	92915378	39024	1.86	0.32	12	0.06	22629.00	131354.00	47950	20221205	-12.41	34500	20230706	21.74	46100	-8.89	20230127	34500	21.74	20230706	47150	-10.92	20221226	34500	21.74	20230706	0.06	N	078930	5000	4645 억	21623814	N	N	0	N	N
127	20231207	110550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	0	3	0.00	1636776350	39206	54.18	41650	42000	41600	54400	29350	41900	41748.11	23.27	0	5905	42566	42232	41916	41582	41266	42400	41750	4646	12500	5000	32680	50	1	92915378	38932	1.85	0.32	12	0.04	22629.00	131354.00	47950	20221205	-12.62	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21623814	N	N	0	N	N
128	20231207	100549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-100	5	-0.24	1110106450	26603	36.76	41650	41950	41600	54400	29350	41900	41728.62	23.27	0	3409	42566	42232	41916	41582	41266	42400	41750	4646	12500	5000	32680	50	1	92915378	38839	1.85	0.32	12	0.03	22629.00	131354.00	47950	20221205	-12.83	34500	20230706	21.16	46100	-9.33	20230127	34500	21.16	20230706	47150	-11.35	20221226	34500	21.16	20230706	0.06	N	078930	5000	4645 억	21623814	N	N	0	N	N
129	20231207	090555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-200	5	-0.48	285615850	6855	9.47	41650	41850	41600	54400	29350	41900	41665.33	23.27	0	-219	42566	42232	41916	41582	41266	42400	41750	4646	12500	5000	32680	50	1	92915378	38746	1.84	0.32	12	0.01	22629.00	131354.00	47950	20221205	-13.03	34500	20230706	20.87	46100	-9.54	20230127	34500	20.87	20230706	47150	-11.56	20221226	34500	20.87	20230706	0.06	N	078930	5000	4645 억	21623814	N	N	0	N	N
130	20231206	160545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	200	2	0.48	3034964750	72346	154.27	41700	42250	41600	54200	29200	41700	41950.69	23.26	0	17438	42366	42032	41666	41332	40966	42200	41500	4646	12500	5000	32520	50	1	92915378	38932	1.85	0.32	12	0.08	22629.00	131354.00	47950	20221202	-12.62	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21614393	N	N	605	N	N
131	20231206	150554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	200	2	0.48	2178829200	51920	110.71	41700	42250	41600	54200	29200	41700	41965.12	23.26	0	17351	42366	42032	41666	41332	40966	42200	41500	4646	12500	5000	32520	50	1	92915378	38932	1.85	0.32	12	0.06	22629.00	131354.00	47950	20221202	-12.62	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47150	-11.13	20221226	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21614393	N	N	605	N	N
132	20231206	140553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	150	2	0.36	1803999900	42977	91.64	41700	42250	41600	54200	29200	41700	41975.94	23.26	0	18053	42366	42032	41666	41332	40966	42200	41500	4646	12500	5000	32520	50	1	92915378	38885	1.85	0.32	12	0.05	22629.00	131354.00	47950	20221202	-12.72	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	47150	-11.24	20221226	34500	21.30	20230706	0.06	N	078930	5000	4645 억	21614393	N	N	605	N	N
133	20231206	130548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42050	350	2	0.84	1616073400	38492	82.08	41700	42250	41600	54200	29200	41700	41984.66	23.26	0	18166	42366	42032	41666	41332	40966	42200	41500	4646	12500	5000	32520	50	1	92915378	39071	1.86	0.32	12	0.04	22629.00	131354.00	47950	20221202	-12.30	34500	20230706	21.88	46100	-8.79	20230127	34500	21.88	20230706	47150	-10.82	20221226	34500	21.88	20230706	0.06	N	078930	5000	4645 억	21614393	N	N	605	N	N
134	20231206	120544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42200	500	2	1.20	1428695050	34042	72.59	41700	42250	41600	54200	29200	41700	41968.60	23.26	0	16730	42366	42032	41666	41332	40966	42200	41500	4646	12500	5000	32520	50	1	92915378	39210	1.86	0.32	12	0.04	22629.00	131354.00	47950	20221202	-11.99	34500	20230706	22.32	46100	-8.46	20230127	34500	22.32	20230706	47150	-10.50	20221226	34500	22.32	20230706	0.06	N	078930	5000	4645 억	21614393	N	N	605	N	N
135	20231206	110555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42100	400	2	0.96	815233800	19454	41.48	41700	42100	41600	54200	29200	41700	41905.72	23.26	0	10899	42366	42032	41666	41332	40966	42200	41500	4646	12500	5000	32520	50	1	92915378	39117	1.86	0.32	12	0.02	22629.00	131354.00	47950	20221202	-12.20	34500	20230706	22.03	46100	-8.68	20230127	34500	22.03	20230706	47150	-10.71	20221226	34500	22.03	20230706	0.06	N	078930	5000	4645 억	21614393	N	N	605	N	N
136	20231206	100551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	150	2	0.36	383687650	9173	19.56	41700	42000	41600	54200	29200	41700	41827.94	23.26	0	3963	42366	42032	41666	41332	40966	42200	41500	4646	12500	5000	32520	50	1	92915378	38885	1.85	0.32	12	0.01	22629.00	131354.00	47950	20221202	-12.72	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	47150	-11.24	20221226	34500	21.30	20230706	0.06	N	078930	5000	4645 억	21614393	N	N	605	N	N
137	20231206	090549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	250	2	0.60	25795250	617	1.32	41700	41950	41700	54200	29200	41700	41807.54	23.26	0	337	42366	42032	41666	41332	40966	42200	41500	4646	12500	5000	32520	50	1	92915378	38978	1.85	0.32	12	0.00	22629.00	131354.00	47950	20221202	-12.51	34500	20230706	21.59	46100	-9.00	20230127	34500	21.59	20230706	47150	-11.03	20221226	34500	21.59	20230706	0.06	N	078930	5000	4645 억	21614393	N	N	605	N	N
138	20231205	160552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-300	5	-0.71	1957414000	46878	33.15	41500	42000	41300	54600	29400	42000	41755.51	23.25	0	20245	42666	42332	41666	41332	40666	42500	41500	4646	12600	5000	32760	50	1	92915378	38746	1.84	0.32	12	0.05	22629.00	131354.00	49100	20221201	-15.07	34500	20230706	20.87	46100	-9.54	20230127	34500	20.87	20230706	47950	-13.03	20221205	34500	20.87	20230706	0.06	N	078930	5000	4645 억	21599728	N	N	605	N	N
139	20231205	150550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-200	5	-0.48	1615261600	38679	27.35	41500	42000	41300	54600	29400	42000	41760.69	23.25	0	15783	42666	42332	41666	41332	40666	42500	41500	4646	12600	5000	32760	50	1	92915378	38839	1.85	0.32	12	0.04	22629.00	131354.00	49100	20221201	-14.87	34500	20230706	21.16	46100	-9.33	20230127	34500	21.16	20230706	47950	-12.83	20221205	34500	21.16	20230706	0.06	N	078930	5000	4645 억	21599728	N	N	0	N	N
140	20231205	140551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-200	5	-0.48	1131285750	27120	19.18	41500	42000	41300	54600	29400	42000	41714.08	23.25	0	11191	42666	42332	41666	41332	40666	42500	41500	4646	12600	5000	32760	50	1	92915378	38839	1.85	0.32	12	0.03	22629.00	131354.00	49100	20221201	-14.87	34500	20230706	21.16	46100	-9.33	20230127	34500	21.16	20230706	47950	-12.83	20221205	34500	21.16	20230706	0.06	N	078930	5000	4645 억	21599728	N	N	0	N	N
141	20231205	130548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-150	5	-0.36	925760350	22206	15.70	41500	42000	41300	54600	29400	42000	41689.65	23.25	0	8366	42666	42332	41666	41332	40666	42500	41500	4646	12600	5000	32760	50	1	92915378	38885	1.85	0.32	12	0.02	22629.00	131354.00	49100	20221201	-14.77	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	47950	-12.72	20221205	34500	21.30	20230706	0.06	N	078930	5000	4645 억	21599728	N	N	0	N	N
142	20231205	120545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41850	-150	5	-0.36	766906450	18407	13.02	41500	42000	41300	54600	29400	42000	41663.85	23.25	0	5899	42666	42332	41666	41332	40666	42500	41500	4646	12600	5000	32760	50	1	92915378	38885	1.85	0.32	12	0.02	22629.00	131354.00	49100	20221201	-14.77	34500	20230706	21.30	46100	-9.22	20230127	34500	21.30	20230706	47950	-12.72	20221205	34500	21.30	20230706	0.06	N	078930	5000	4645 억	21599728	N	N	0	N	N
143	20231205	110545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-200	5	-0.48	593855100	14270	10.09	41500	42000	41300	54600	29400	42000	41615.63	23.25	0	4363	42666	42332	41666	41332	40666	42500	41500	4646	12600	5000	32760	50	1	92915378	38839	1.85	0.32	12	0.02	22629.00	131354.00	49100	20221201	-14.87	34500	20230706	21.16	46100	-9.33	20230127	34500	21.16	20230706	47950	-12.83	20221205	34500	21.16	20230706	0.06	N	078930	5000	4645 억	21599728	N	N	0	N	N
144	20231205	100547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41700	-300	5	-0.71	305437100	7371	5.21	41500	41900	41300	54600	29400	42000	41437.67	23.25	0	1415	42666	42332	41666	41332	40666	42500	41500	4646	12600	5000	32760	50	1	92915378	38746	1.84	0.32	12	0.01	22629.00	131354.00	49100	20221201	-15.07	34500	20230706	20.87	46100	-9.54	20230127	34500	20.87	20230706	47950	-13.03	20221205	34500	20.87	20230706	0.06	N	078930	5000	4645 억	21599728	N	N	0	N	N
145	20231205	090545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	-650	5	-1.55	111129850	2683	1.90	41500	41900	41300	54600	29400	42000	41420.00	23.25	0	222	42666	42332	41666	41332	40666	42500	41500	4646	12600	5000	32760	50	1	92915378	38421	1.83	0.31	12	0.00	22629.00	131354.00	49100	20221201	-15.78	34500	20230706	19.86	46100	-10.30	20230127	34500	19.86	20230706	47950	-13.76	20221205	34500	19.86	20230706	0.06	N	078930	5000	4645 억	21599728	N	N	0	N	N
146	20231204	160545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	42000	1100	2	2.69	5896113850	141402	116.44	41300	42000	41000	53100	28650	40900	41697.51	23.21	0	43321	41433	41166	41033	40766	40633	41100	40700	4646	12200	5000	31900	50	1	92915378	39024	1.86	0.32	12	0.15	22629.00	131354.00	49100	20221201	-14.46	34500	20230706	21.74	46100	-8.89	20230127	34500	21.74	20230706	47950	-12.41	20221205	34500	21.74	20230706	0.06	N	078930	5000	4645 억	21566105	N	N	0	N	N
147	20231204	150547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41950	1050	2	2.57	5120618700	122931	101.23	41300	42000	41000	53100	28650	40900	41654.41	23.21	0	39516	41433	41166	41033	40766	40633	41100	40700	4646	12200	5000	31900	50	1	92915378	38978	1.85	0.32	12	0.13	22629.00	131354.00	49100	20221201	-14.56	34500	20230706	21.59	46100	-9.00	20230127	34500	21.59	20230706	47950	-12.51	20221205	34500	21.59	20230706	0.06	N	078930	5000	4645 억	21566105	N	N	0	N	N
148	20231204	140543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41900	1000	2	2.44	3972561500	95553	78.68	41300	41950	41000	53100	28650	40900	41574.43	23.21	0	42265	41433	41166	41033	40766	40633	41100	40700	4646	12200	5000	31900	50	1	92915378	38932	1.85	0.32	12	0.10	22629.00	131354.00	49100	20221201	-14.66	34500	20230706	21.45	46100	-9.11	20230127	34500	21.45	20230706	47950	-12.62	20221205	34500	21.45	20230706	0.06	N	078930	5000	4645 억	21566105	N	N	0	N	N
149	20231204	130541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41750	850	2	2.08	3068300400	73922	60.87	41300	41750	41000	53100	28650	40900	41507.27	23.21	0	39211	41433	41166	41033	40766	40633	41100	40700	4646	12200	5000	31900	50	1	92915378	38792	1.84	0.32	12	0.08	22629.00	131354.00	49100	20221201	-14.97	34500	20230706	21.01	46100	-9.44	20230127	34500	21.01	20230706	47950	-12.93	20221205	34500	21.01	20230706	0.06	N	078930	5000	4645 억	21566105	N	N	0	N	N
150	20231204	120541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41600	700	2	1.71	2509788950	60519	49.83	41300	41700	41000	53100	28650	40900	41471.09	23.21	0	37364	41433	41166	41033	40766	40633	41100	40700	4646	12200	5000	31900	50	1	92915378	38653	1.84	0.32	12	0.07	22629.00	131354.00	49100	20221201	-15.27	34500	20230706	20.58	46100	-9.76	20230127	34500	20.58	20230706	47950	-13.24	20221205	34500	20.58	20230706	0.06	N	078930	5000	4645 억	21566105	N	N	0	N	N
151	20231204	110544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41550	650	2	1.59	1798092250	43415	35.75	41300	41600	41000	53100	28650	40900	41416.38	23.21	0	34741	41433	41166	41033	40766	40633	41100	40700	4646	12200	5000	31900	50	1	92915378	38606	1.84	0.32	12	0.05	22629.00	131354.00	49100	20221201	-15.38	34500	20230706	20.43	46100	-9.87	20230127	34500	20.43	20230706	47950	-13.35	20221205	34500	20.43	20230706	0.06	N	078930	5000	4645 억	21566105	N	N	0	N	N
152	20231204	100543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41250	350	2	0.86	652909550	15811	13.02	41300	41450	41000	53100	28650	40900	41294.64	23.21	0	8945	41433	41166	41033	40766	40633	41100	40700	4646	12200	5000	31900	50	1	92915378	38328	1.82	0.31	12	0.02	22629.00	131354.00	49100	20221201	-15.99	34500	20230706	19.57	46100	-10.52	20230127	34500	19.57	20230706	47950	-13.97	20221205	34500	19.57	20230706	0.06	N	078930	5000	4645 억	21566105	N	N	0	N	N
153	20231204	090542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41350	450	2	1.10	250600350	6070	5.00	41300	41400	41000	53100	28650	40900	41285.07	23.21	0	3204	41433	41166	41033	40766	40633	41100	40700	4646	12200	5000	31900	50	1	92915378	38421	1.83	0.31	12	0.01	22629.00	131354.00	49100	20221201	-15.78	34500	20230706	19.86	46100	-10.30	20230127	34500	19.86	20230706	47950	-13.76	20221205	34500	19.86	20230706	0.06	N	078930	5000	4645 억	21566105	N	N	0	N	N
154	20231201	160543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40900	-400	5	-0.97	4988174400	121398	44.65	41250	41300	40900	53600	28950	41300	41089.55	23.23	0	-26071	43066	42182	41666	40782	40266	41925	40525	4646	12300	5000	32210	50	1	92915378	38002	1.81	0.31	12	0.13	22629.00	131354.00	49100	20221201	-16.70	34500	20230706	18.55	46100	-11.28	20230127	34500	18.55	20230706	49100	-16.70	20221201	34500	18.55	20230706	0.06	N	078930	5000	4645 억	21583092	N	N	149	N	N
155	20231201	150542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	-300	5	-0.73	4296443050	104500	38.43	41250	41300	40950	53600	28950	41300	41114.29	23.23	0	-20213	43066	42182	41666	40782	40266	41925	40525	4646	12300	5000	32210	50	1	92915378	38095	1.81	0.31	12	0.11	22629.00	131354.00	49100	20221201	-16.50	34500	20230706	18.84	46100	-11.06	20230127	34500	18.84	20230706	49100	-16.50	20221201	34500	18.84	20230706	0.06	N	078930	5000	4645 억	21583092	N	N	149	N	N
156	20231201	140542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	-200	5	-0.48	3719112950	90432	33.26	41250	41300	41000	53600	28950	41300	41126.07	23.23	0	-18453	43066	42182	41666	40782	40266	41925	40525	4646	12300	5000	32210	50	1	92915378	38188	1.82	0.31	12	0.10	22629.00	131354.00	49100	20221201	-16.29	34500	20230706	19.13	46100	-10.85	20230127	34500	19.13	20230706	49100	-16.29	20221201	34500	19.13	20230706	0.06	N	078930	5000	4645 억	21583092	N	N	149	N	N
157	20231201	130541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	-200	5	-0.48	3103519100	75441	27.74	41250	41300	41000	53600	28950	41300	41138.36	23.23	0	-18595	43066	42182	41666	40782	40266	41925	40525	4646	12300	5000	32210	50	1	92915378	38188	1.82	0.31	12	0.08	22629.00	131354.00	49100	20221201	-16.29	34500	20230706	19.13	46100	-10.85	20230127	34500	19.13	20230706	49100	-16.29	20221201	34500	19.13	20230706	0.06	N	078930	5000	4645 억	21583092	N	N	149	N	N
158	20231201	120546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-150	5	-0.36	2641228450	64195	23.61	41250	41300	41000	53600	28950	41300	41143.83	23.23	0	-17662	43066	42182	41666	40782	40266	41925	40525	4646	12300	5000	32210	50	1	92915378	38235	1.82	0.31	12	0.07	22629.00	131354.00	49100	20221201	-16.19	34500	20230706	19.28	46100	-10.74	20230127	34500	19.28	20230706	49100	-16.19	20221201	34500	19.28	20230706	0.06	N	078930	5000	4645 억	21583092	N	N	149	N	N
159	20231201	110543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-150	5	-0.36	2135301300	51894	19.08	41250	41300	41000	53600	28950	41300	41147.36	23.23	0	-17472	43066	42182	41666	40782	40266	41925	40525	4646	12300	5000	32210	50	1	92915378	38235	1.82	0.31	12	0.06	22629.00	131354.00	49100	20221201	-16.19	34500	20230706	19.28	46100	-10.74	20230127	34500	19.28	20230706	49100	-16.19	20221201	34500	19.28	20230706	0.06	N	078930	5000	4645 억	21583092	N	N	149	N	N
160	20231201	100546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41150	-150	5	-0.36	1667753600	40525	14.90	41250	41300	41000	53600	28950	41300	41153.70	23.23	0	-14827	43066	42182	41666	40782	40266	41925	40525	4646	12300	5000	32210	50	1	92915378	38235	1.82	0.31	12	0.04	22629.00	131354.00	49100	20221201	-16.19	34500	20230706	19.28	46100	-10.74	20230127	34500	19.28	20230706	49100	-16.19	20221201	34500	19.28	20230706	0.06	N	078930	5000	4645 억	21583092	N	N	149	N	N
161	20231201	090540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	-100	5	-0.24	451126250	10955	4.03	41250	41300	41000	53600	28950	41300	41179.94	23.23	0	-3300	43066	42182	41666	40782	40266	41925	40525	4646	12300	5000	32210	50	1	92915378	38281	1.82	0.31	12	0.01	22629.00	131354.00	49100	20221201	-16.09	34500	20230706	19.42	46100	-10.63	20230127	34500	19.42	20230706	49100	-16.09	20221201	34500	19.42	20230706	0.06	N	078930	5000	4645 억	21583092	N	N	149	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History