KissMeData/323410/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	161254	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32396438400	1148062	198.50	27850	28500	27550	36000	19400	27700	28217.24	15.73	154188	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74988032	N	N	2498	N	N
3	20231229	151241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32396438400	1148062	198.50	27850	28500	27550	36000	19400	27700	28217.24	15.73	154188	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74988032	N	N	2498	N	N
4	20231229	141238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32396438400	1148062	198.50	27850	28500	27550	36000	19400	27700	28217.24	15.73	154188	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74988032	N	N	2498	N	N
5	20231229	131241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32396438400	1148062	198.50	27850	28500	27550	36000	19400	27700	28217.24	15.73	154188	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74988032	N	N	2498	N	N
6	20231229	121243	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32396438400	1148062	198.50	27850	28500	27550	36000	19400	27700	28217.24	15.73	154188	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74988032	N	N	2498	N	N
7	20231229	111145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32396438400	1148062	198.50	27850	28500	27550	36000	19400	27700	28217.24	15.73	154188	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74988032	N	N	2498	N	N
8	20231229	101159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32396438400	1148062	198.50	27850	28500	27550	36000	19400	27700	28217.24	15.73	154188	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74988032	N	N	2498	N	N
9	20231229	091157	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32396438400	1148062	198.50	27850	28500	27550	36000	19400	27700	28217.24	15.73	154188	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74988032	N	N	2498	N	N
10	20231228	161144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28500	800	2	2.89	32246411550	1142782	197.59	27850	28500	27550	36000	19400	27700	28217.24	15.67	-113571	326756	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135899	51.54	2.38	12	0.24	553.00	11988.00	30500	20230802	-6.56	17970	20231031	58.60	30500	-6.56	20230802	17970	58.60	20231031	30500	-6.56	20230802	17970	58.60	20231031	0.23	N	323410	5000	23841 억	74720273	N	N	2498	N	N
11	20231228	151154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28400	700	2	2.53	28111497000	997608	172.49	27850	28500	27550	36000	19400	27700	28178.90	15.67	-113571	283651	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	135422	51.36	2.37	12	0.21	553.00	11988.00	30500	20230802	-6.89	17970	20231031	58.04	30500	-6.89	20230802	17970	58.04	20231031	30500	-6.89	20230802	17970	58.04	20231031	0.23	N	323410	5000	23841 억	74720273	N	N	2128	N	N
12	20231228	141149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28300	600	2	2.17	21265228500	756501	130.80	27850	28450	27550	36000	19400	27700	28109.98	15.67	-113571	189884	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	134945	51.18	2.36	12	0.16	553.00	11988.00	30500	20230802	-7.21	17970	20231031	57.48	30500	-7.21	20230802	17970	57.48	20231031	30500	-7.21	20230802	17970	57.48	20231031	0.23	N	323410	5000	23841 억	74720273	N	N	2128	N	N
13	20231228	131143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28250	550	2	1.99	18550448700	660547	114.21	27850	28450	27550	36000	19400	27700	28083.47	15.67	-113571	160755	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	134706	51.08	2.36	12	0.14	553.00	11988.00	30500	20230802	-7.38	17970	20231031	57.21	30500	-7.38	20230802	17970	57.21	20231031	30500	-7.38	20230802	17970	57.21	20231031	0.23	N	323410	5000	23841 억	74720273	N	N	2128	N	N
14	20231228	121147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28250	550	2	1.99	13185389550	471203	81.47	27850	28250	27550	36000	19400	27700	27982.40	15.67	-113571	111082	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	134706	51.08	2.36	12	0.10	553.00	11988.00	30500	20230802	-7.38	17970	20231031	57.21	30500	-7.38	20230802	17970	57.21	20231031	30500	-7.38	20230802	17970	57.21	20231031	0.23	N	323410	5000	23841 억	74720273	N	N	2128	N	N
15	20231228	111151	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28050	350	2	1.26	8369057350	300301	51.92	27850	28100	27550	36000	19400	27700	27868.90	15.67	-113571	79016	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	133753	50.72	2.34	12	0.06	553.00	11988.00	30500	20230802	-8.03	17970	20231031	56.09	30500	-8.03	20230802	17970	56.09	20231031	30500	-8.03	20230802	17970	56.09	20231031	0.23	N	323410	5000	23841 억	74720273	N	N	2128	N	N
16	20231228	101145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27800	100	2	0.36	3870465150	139305	24.09	27850	28000	27550	36000	19400	27700	27784.11	15.67	-113571	20183	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	132561	50.27	2.32	12	0.03	553.00	11988.00	30500	20230802	-8.85	17970	20231031	54.70	30500	-8.85	20230802	17970	54.70	20231031	30500	-8.85	20230802	17970	54.70	20231031	0.23	N	323410	5000	23841 억	74720273	N	N	2128	N	N
17	20231228	091150	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27550	-150	5	-0.54	728066950	26274	4.54	27850	27900	27550	36000	19400	27700	27710.55	15.67	-113571	-6633	28166	27932	27616	27382	27066	27775	27225	23842	8300	5000	20490	50	1	476837137	131369	49.82	2.30	12	0.01	553.00	11988.00	30500	20230802	-9.67	17970	20231031	53.31	30500	-9.67	20230802	17970	53.31	20231031	30500	-9.67	20230802	17970	53.31	20231031	0.23	N	323410	5000	23841 억	74720273	N	N	2128	N	N
18	20231227	161133	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27700	250	2	0.91	15752047500	572112	90.20	27850	27850	27300	35650	19250	27450	27532.99	15.67	27375	41874	28150	27800	27500	27150	26850	27775	27125	23842	8200	5000	20310	50	1	476837137	132084	50.09	2.31	12	0.12	553.00	11988.00	30500	20230802	-9.18	17970	20231031	54.15	30500	-9.18	20230802	17970	54.15	20231031	30500	-9.18	20230802	17970	54.15	20231031	0.24	N	323410	5000	23841 억	74740750	N	N	2128	N	N
19	20231227	151150	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27650	200	2	0.73	13939104200	506608	79.87	27850	27850	27300	35650	19250	27450	27514.58	15.67	27375	7122	28150	27800	27500	27150	26850	27775	27125	23842	8200	5000	20310	50	1	476837137	131845	50.00	2.31	12	0.11	553.00	11988.00	30500	20230802	-9.34	17970	20231031	53.87	30500	-9.34	20230802	17970	53.87	20231031	30500	-9.34	20230802	17970	53.87	20231031	0.24	N	323410	5000	23841 억	74740750	N	N	10030	N	N
20	20231227	141143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27450	0	3	0.00	10326073700	375570	59.21	27850	27850	27300	35650	19250	27450	27494.41	15.67	27375	-21832	28150	27800	27500	27150	26850	27775	27125	23842	8200	5000	20310	50	1	476837137	130892	49.64	2.29	12	0.08	553.00	11988.00	30500	20230802	-10.00	17970	20231031	52.75	30500	-10.00	20230802	17970	52.75	20231031	30500	-10.00	20230802	17970	52.75	20231031	0.24	N	323410	5000	23841 억	74740750	N	N	10030	N	N
21	20231227	131136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27450	0	3	0.00	9489758700	345117	54.41	27850	27850	27300	35650	19250	27450	27497.22	15.67	27375	-22523	28150	27800	27500	27150	26850	27775	27125	23842	8200	5000	20310	50	1	476837137	130892	49.64	2.29	12	0.07	553.00	11988.00	30500	20230802	-10.00	17970	20231031	52.75	30500	-10.00	20230802	17970	52.75	20231031	30500	-10.00	20230802	17970	52.75	20231031	0.24	N	323410	5000	23841 억	74740750	N	N	10030	N	N
22	20231227	121137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27400	-50	5	-0.18	8253216100	300032	47.30	27850	27850	27300	35650	19250	27450	27507.79	15.67	27375	-14437	28150	27800	27500	27150	26850	27775	27125	23842	8200	5000	20310	50	1	476837137	130653	49.55	2.29	12	0.06	553.00	11988.00	30500	20230802	-10.16	17970	20231031	52.48	30500	-10.16	20230802	17970	52.48	20231031	30500	-10.16	20230802	17970	52.48	20231031	0.24	N	323410	5000	23841 억	74740750	N	N	10030	N	N
23	20231227	111147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27450	0	3	0.00	6410695900	232760	36.70	27850	27850	27300	35650	19250	27450	27542.09	15.67	27375	-9196	28150	27800	27500	27150	26850	27775	27125	23842	8200	5000	20310	50	1	476837137	130892	49.64	2.29	12	0.05	553.00	11988.00	30500	20230802	-10.00	17970	20231031	52.75	30500	-10.00	20230802	17970	52.75	20231031	30500	-10.00	20230802	17970	52.75	20231031	0.24	N	323410	5000	23841 억	74740750	N	N	10030	N	N
24	20231227	101144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27500	50	2	0.18	5034062550	182631	28.79	27850	27850	27300	35650	19250	27450	27564.12	15.67	27375	-5087	28150	27800	27500	27150	26850	27775	27125	23842	8200	5000	20310	50	1	476837137	131130	49.73	2.29	12	0.04	553.00	11988.00	30500	20230802	-9.84	17970	20231031	53.03	30500	-9.84	20230802	17970	53.03	20231031	30500	-9.84	20230802	17970	53.03	20231031	0.24	N	323410	5000	23841 억	74740750	N	N	10030	N	N
25	20231227	091147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27700	250	2	0.91	1576200200	56812	8.96	27850	27850	27600	35650	19250	27450	27744.14	15.67	27375	956	28150	27800	27500	27150	26850	27775	27125	23842	8200	5000	20310	50	1	476837137	132084	50.09	2.31	12	0.01	553.00	11988.00	30500	20230802	-9.18	17970	20231031	54.15	30500	-9.18	20230802	17970	54.15	20231031	30500	-9.18	20230802	17970	54.15	20231031	0.24	N	323410	5000	23841 억	74740750	N	N	10030	N	N
26	20231226	161145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27450	250	2	0.92	17334816950	632776	101.24	27450	27850	27200	35350	19050	27200	27395.00	15.64	-3280	243011	28400	27800	27500	26900	26600	27650	26750	23842	8150	5000	20120	50	1	476837137	130892	49.64	2.29	12	0.13	553.00	11988.00	30500	20230802	-10.00	17970	20231031	52.75	30500	-10.00	20230802	17970	52.75	20231031	30500	-10.00	20230802	17970	52.75	20231031	0.24	N	323410	5000	23841 억	74554568	N	N	10030	N	N
27	20231226	151145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27350	150	2	0.55	15605317900	569727	91.15	27450	27850	27200	35350	19050	27200	27391.09	15.64	-3280	213030	28400	27800	27500	26900	26600	27650	26750	23842	8150	5000	20120	50	1	476837137	130415	49.46	2.28	12	0.12	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	30500	-10.33	20230802	17970	52.20	20231031	30500	-10.33	20230802	17970	52.20	20231031	0.24	N	323410	5000	23841 억	74554568	N	N	562	N	N
28	20231226	141147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27300	100	2	0.37	12733303450	464679	74.35	27450	27850	27200	35350	19050	27200	27402.65	15.64	-3280	165427	28400	27800	27500	26900	26600	27650	26750	23842	8150	5000	20120	50	1	476837137	130177	49.37	2.28	12	0.10	553.00	11988.00	30500	20230802	-10.49	17970	20231031	51.92	30500	-10.49	20230802	17970	51.92	20231031	30500	-10.49	20230802	17970	51.92	20231031	0.24	N	323410	5000	23841 억	74554568	N	N	562	N	N
29	20231226	131146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27300	100	2	0.37	10764086200	392420	62.79	27450	27850	27200	35350	19050	27200	27430.39	15.64	-3280	128714	28400	27800	27500	26900	26600	27650	26750	23842	8150	5000	20120	50	1	476837137	130177	49.37	2.28	12	0.08	553.00	11988.00	30500	20230802	-10.49	17970	20231031	51.92	30500	-10.49	20230802	17970	51.92	20231031	30500	-10.49	20230802	17970	51.92	20231031	0.24	N	323410	5000	23841 억	74554568	N	N	562	N	N
30	20231226	121145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27350	150	2	0.55	8836840500	321817	51.49	27450	27850	27250	35350	19050	27200	27459.73	15.64	-3280	101823	28400	27800	27500	26900	26600	27650	26750	23842	8150	5000	20120	50	1	476837137	130415	49.46	2.28	12	0.07	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	30500	-10.33	20230802	17970	52.20	20231031	30500	-10.33	20230802	17970	52.20	20231031	0.24	N	323410	5000	23841 억	74554568	N	N	562	N	N
31	20231226	111149	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27350	150	2	0.55	6933956700	252245	40.36	27450	27850	27300	35350	19050	27200	27489.71	15.64	-3280	89610	28400	27800	27500	26900	26600	27650	26750	23842	8150	5000	20120	50	1	476837137	130415	49.46	2.28	12	0.05	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	30500	-10.33	20230802	17970	52.20	20231031	30500	-10.33	20230802	17970	52.20	20231031	0.24	N	323410	5000	23841 억	74554568	N	N	562	N	N
32	20231226	101143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27500	300	2	1.10	4762405850	172954	27.67	27450	27850	27350	35350	19050	27200	27536.93	15.64	-3280	61001	28400	27800	27500	26900	26600	27650	26750	23842	8150	5000	20120	50	1	476837137	131130	49.73	2.29	12	0.04	553.00	11988.00	30500	20230802	-9.84	17970	20231031	53.03	30500	-9.84	20230802	17970	53.03	20231031	30500	-9.84	20230802	17970	53.03	20231031	0.24	N	323410	5000	23841 억	74554568	N	N	562	N	N
33	20231226	091145	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27450	250	2	0.92	2175586750	78768	12.60	27450	27850	27400	35350	19050	27200	27623.64	15.64	-3280	34745	28400	27800	27500	26900	26600	27650	26750	23842	8150	5000	20120	50	1	476837137	130892	49.64	2.29	12	0.02	553.00	11988.00	30500	20230802	-10.00	17970	20231031	52.75	30500	-10.00	20230802	17970	52.75	20231031	30500	-10.00	20230802	17970	52.75	20231031	0.24	N	323410	5000	23841 억	74554568	N	N	562	N	N
34	20231222	161127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27200	-300	5	-1.09	17164464100	622678	108.09	27650	28100	27200	35750	19250	27500	27568.51	15.57	179	125345	27966	27732	27266	27032	26566	27850	27150	23842	8250	5000	20350	50	1	476837137	129700	49.19	2.27	12	0.13	553.00	11988.00	30500	20230802	-10.82	17970	20231031	51.36	30500	-10.82	20230802	17970	51.36	20231031	30500	-10.82	20230802	17970	51.36	20231031	0.27	N	323410	5000	23841 억	74244172	N	N	527	N	N
35	20231222	151124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27350	-150	5	-0.55	14995913850	543069	94.27	27650	28100	27350	35750	19250	27500	27613.28	15.57	179	124944	27966	27732	27266	27032	26566	27850	27150	23842	8250	5000	20350	50	1	476837137	130415	49.46	2.28	12	0.11	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	30500	-10.33	20230802	17970	52.20	20231031	30500	-10.33	20230802	17970	52.20	20231031	0.27	N	323410	5000	23841 억	74244172	N	N	312	N	N
36	20231222	141123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27500	0	3	0.00	12326576650	445806	77.39	27650	28100	27400	35750	19250	27500	27650.10	15.57	179	105334	27966	27732	27266	27032	26566	27850	27150	23842	8250	5000	20350	50	1	476837137	131130	49.73	2.29	12	0.09	553.00	11988.00	30500	20230802	-9.84	17970	20231031	53.03	30500	-9.84	20230802	17970	53.03	20231031	30500	-9.84	20230802	17970	53.03	20231031	0.27	N	323410	5000	23841 억	74244172	N	N	312	N	N
37	20231222	131123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27600	100	2	0.36	10432781650	377115	65.46	27650	28100	27400	35750	19250	27500	27664.73	15.57	179	93705	27966	27732	27266	27032	26566	27850	27150	23842	8250	5000	20350	50	1	476837137	131607	49.91	2.30	12	0.08	553.00	11988.00	30500	20230802	-9.51	17970	20231031	53.59	30500	-9.51	20230802	17970	53.59	20231031	30500	-9.51	20230802	17970	53.59	20231031	0.27	N	323410	5000	23841 억	74244172	N	N	312	N	N
38	20231222	121123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27600	100	2	0.36	9048515400	326968	56.76	27650	28100	27400	35750	19250	27500	27674.02	15.57	179	83737	27966	27732	27266	27032	26566	27850	27150	23842	8250	5000	20350	50	1	476837137	131607	49.91	2.30	12	0.07	553.00	11988.00	30500	20230802	-9.51	17970	20231031	53.59	30500	-9.51	20230802	17970	53.59	20231031	30500	-9.51	20230802	17970	53.59	20231031	0.27	N	323410	5000	23841 억	74244172	N	N	312	N	N
39	20231222	111121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27600	100	2	0.36	7876817100	284576	49.40	27650	28100	27400	35750	19250	27500	27679.14	15.57	179	63819	27966	27732	27266	27032	26566	27850	27150	23842	8250	5000	20350	50	1	476837137	131607	49.91	2.30	12	0.06	553.00	11988.00	30500	20230802	-9.51	17970	20231031	53.59	30500	-9.51	20230802	17970	53.59	20231031	30500	-9.51	20230802	17970	53.59	20231031	0.27	N	323410	5000	23841 억	74244172	N	N	312	N	N
40	20231222	101118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27400	-100	5	-0.36	6260305600	225908	39.21	27650	28100	27400	35750	19250	27500	27711.76	15.57	179	35805	27966	27732	27266	27032	26566	27850	27150	23842	8250	5000	20350	50	1	476837137	130653	49.55	2.29	12	0.05	553.00	11988.00	30500	20230802	-10.16	17970	20231031	52.48	30500	-10.16	20230802	17970	52.48	20231031	30500	-10.16	20230802	17970	52.48	20231031	0.27	N	323410	5000	23841 억	74244172	N	N	312	N	N
41	20231222	091123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27850	350	2	1.27	2564880900	91969	15.96	27650	28100	27600	35750	19250	27500	27888.61	15.57	179	27955	27966	27732	27266	27032	26566	27850	27150	23842	8250	5000	20350	50	1	476837137	132799	50.36	2.32	12	0.02	553.00	11988.00	30500	20230802	-8.69	17970	20231031	54.98	30500	-8.69	20230802	17970	54.98	20231031	30500	-8.69	20230802	17970	54.98	20231031	0.27	N	323410	5000	23841 억	74244172	N	N	312	N	N
42	20231221	161114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27500	100	2	0.36	15585416850	573906	46.90	26900	27500	26800	35600	19200	27400	27154.86	15.44	9712	2360	28066	27732	27116	26782	26166	27900	26950	23842	8200	5000	20270	50	1	476837137	131130	49.73	2.29	12	0.12	553.00	11988.00	30500	20230802	-9.84	17970	20231031	53.03	30500	-9.84	20230802	17970	53.03	20231031	30500	-9.84	20230802	17970	53.03	20231031	0.26	N	323410	5000	23841 억	73632070	N	N	312	N	N
43	20231221	151119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27400	0	3	0.00	13244054750	488699	39.94	26900	27450	26800	35600	19200	27400	27100.09	15.44	9712	-17450	28066	27732	27116	26782	26166	27900	26950	23842	8200	5000	20270	50	1	476837137	130653	49.55	2.29	12	0.10	553.00	11988.00	30500	20230802	-10.16	17970	20231031	52.48	30500	-10.16	20230802	17970	52.48	20231031	30500	-10.16	20230802	17970	52.48	20231031	0.26	N	323410	5000	23841 억	73632070	N	N	936	N	N
44	20231221	141114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27350	-50	5	-0.18	10782213250	398826	32.59	26900	27350	26800	35600	19200	27400	27034.06	15.44	9712	-20854	28066	27732	27116	26782	26166	27900	26950	23842	8200	5000	20270	50	1	476837137	130415	49.46	2.28	12	0.08	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	30500	-10.33	20230802	17970	52.20	20231031	30500	-10.33	20230802	17970	52.20	20231031	0.26	N	323410	5000	23841 억	73632070	N	N	936	N	N
45	20231221	131113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27100	-300	5	-1.09	8803286300	326202	26.66	26900	27250	26800	35600	19200	27400	26986.09	15.44	9712	-18256	28066	27732	27116	26782	26166	27900	26950	23842	8200	5000	20270	50	1	476837137	129223	49.01	2.26	12	0.07	553.00	11988.00	30500	20230802	-11.15	17970	20231031	50.81	30500	-11.15	20230802	17970	50.81	20231031	30500	-11.15	20230802	17970	50.81	20231031	0.26	N	323410	5000	23841 억	73632070	N	N	936	N	N
46	20231221	121119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27200	-200	5	-0.73	7635185900	283188	23.14	26900	27200	26800	35600	19200	27400	26960.16	15.44	9712	-20055	28066	27732	27116	26782	26166	27900	26950	23842	8200	5000	20270	50	1	476837137	129700	49.19	2.27	12	0.06	553.00	11988.00	30500	20230802	-10.82	17970	20231031	51.36	30500	-10.82	20230802	17970	51.36	20231031	30500	-10.82	20230802	17970	51.36	20231031	0.26	N	323410	5000	23841 억	73632070	N	N	936	N	N
47	20231221	111120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27100	-300	5	-1.09	6417459800	238288	19.47	26900	27100	26800	35600	19200	27400	26929.76	15.44	9712	-28084	28066	27732	27116	26782	26166	27900	26950	23842	8200	5000	20270	50	1	476837137	129223	49.01	2.26	12	0.05	553.00	11988.00	30500	20230802	-11.15	17970	20231031	50.81	30500	-11.15	20230802	17970	50.81	20231031	30500	-11.15	20230802	17970	50.81	20231031	0.26	N	323410	5000	23841 억	73632070	N	N	936	N	N
48	20231221	101115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27000	-400	5	-1.46	3492014400	129506	10.58	26900	27100	26800	35600	19200	27400	26961.08	15.44	9712	-9177	28066	27732	27116	26782	26166	27900	26950	23842	8200	5000	20270	50	1	476837137	128746	48.82	2.25	12	0.03	553.00	11988.00	30500	20230802	-11.48	17970	20231031	50.25	30500	-11.48	20230802	17970	50.25	20231031	30500	-11.48	20230802	17970	50.25	20231031	0.26	N	323410	5000	23841 억	73632070	N	N	936	N	N
49	20231221	091117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27050	-350	5	-1.28	1636202400	60684	4.96	26900	27100	26800	35600	19200	27400	26956.13	15.44	9712	6760	28066	27732	27116	26782	26166	27900	26950	23842	8200	5000	20270	50	1	476837137	128984	48.92	2.26	12	0.01	553.00	11988.00	30500	20230802	-11.31	17970	20231031	50.53	30500	-11.31	20230802	17970	50.53	20231031	30500	-11.31	20230802	17970	50.53	20231031	0.26	N	323410	5000	23841 억	73632070	N	N	936	N	N
50	20231220	161120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27400	1150	2	4.38	33123881950	1220472	178.96	26600	27450	26500	34100	18400	26250	27139.54	15.33	-106040	500604	26950	26600	26400	26050	25850	26500	25950	23842	7850	5000	19420	50	1	476837137	130653	49.55	2.29	12	0.26	553.00	11988.00	30500	20230802	-10.16	17970	20231031	52.48	30500	-10.16	20230802	17970	52.48	20231031	30500	-10.16	20230802	17970	52.48	20231031	0.25	N	323410	5000	23841 억	73121089	N	N	936	N	N
51	20231220	151213	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27350	1100	2	4.19	30855356500	1137653	166.81	26600	27450	26500	34100	18400	26250	27121.94	15.33	-106040	477046	26950	26600	26400	26050	25850	26500	25950	23842	7850	5000	19420	50	1	476837137	130415	49.46	2.28	12	0.24	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	30500	-10.33	20230802	17970	52.20	20231031	30500	-10.33	20230802	17970	52.20	20231031	0.25	N	323410	5000	23841 억	73121089	N	N	618	N	N
52	20231220	141235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27350	1100	2	4.19	24726930350	913831	134.00	26600	27400	26500	34100	18400	26250	27058.54	15.33	-106040	428805	26950	26600	26400	26050	25850	26500	25950	23842	7850	5000	19420	50	1	476837137	130415	49.46	2.28	12	0.19	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	30500	-10.33	20230802	17970	52.20	20231031	30500	-10.33	20230802	17970	52.20	20231031	0.25	N	323410	5000	23841 억	73121089	N	N	618	N	N
53	20231220	131223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27350	1100	2	4.19	21267129500	787054	115.41	26600	27400	26500	34100	18400	26250	27021.18	15.33	-106040	378529	26950	26600	26400	26050	25850	26500	25950	23842	7850	5000	19420	50	1	476837137	130415	49.46	2.28	12	0.17	553.00	11988.00	30500	20230802	-10.33	17970	20231031	52.20	30500	-10.33	20230802	17970	52.20	20231031	30500	-10.33	20230802	17970	52.20	20231031	0.25	N	323410	5000	23841 억	73121089	N	N	618	N	N
54	20231220	121113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27150	900	2	3.43	15332549650	569394	83.49	26600	27200	26500	34100	18400	26250	26927.84	15.33	-106040	278212	26950	26600	26400	26050	25850	26500	25950	23842	7850	5000	19420	50	1	476837137	129461	49.10	2.26	12	0.12	553.00	11988.00	30500	20230802	-10.98	17970	20231031	51.09	30500	-10.98	20230802	17970	51.09	20231031	30500	-10.98	20230802	17970	51.09	20231031	0.25	N	323410	5000	23841 억	73121089	N	N	618	N	N
55	20231220	111117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26950	700	2	2.67	11596581700	431392	63.26	26600	27200	26500	34100	18400	26250	26881.77	15.33	-106040	196745	26950	26600	26400	26050	25850	26500	25950	23842	7850	5000	19420	50	1	476837137	128508	48.73	2.25	12	0.09	553.00	11988.00	30500	20230802	-11.64	17970	20231031	49.97	30500	-11.64	20230802	17970	49.97	20231031	30500	-11.64	20230802	17970	49.97	20231031	0.25	N	323410	5000	23841 억	73121089	N	N	618	N	N
56	20231220	101118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26900	650	2	2.48	6394709300	238870	35.03	26600	26950	26500	34100	18400	26250	26770.67	15.33	-106040	142360	26950	26600	26400	26050	25850	26500	25950	23842	7850	5000	19420	50	1	476837137	128269	48.64	2.24	12	0.05	553.00	11988.00	30500	20230802	-11.80	17970	20231031	49.69	30500	-11.80	20230802	17970	49.69	20231031	30500	-11.80	20230802	17970	49.69	20231031	0.25	N	323410	5000	23841 억	73121089	N	N	618	N	N
57	20231220	091115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26650	400	2	1.52	1546457000	58081	8.52	26600	26750	26500	34100	18400	26250	26625.87	15.33	-106040	30785	26950	26600	26400	26050	25850	26500	25950	23842	7850	5000	19420	50	1	476837137	127077	48.19	2.22	12	0.01	553.00	11988.00	30500	20230802	-12.62	17970	20231031	48.30	30500	-12.62	20230802	17970	48.30	20231031	30500	-12.62	20230802	17970	48.30	20231031	0.25	N	323410	5000	23841 억	73121089	N	N	618	N	N
58	20231219	161114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26250	-650	5	-2.42	17899808500	678401	70.82	26650	26750	26200	34950	18850	26900	26385.73	15.39	-175497	96131	27800	27350	26750	26300	25700	27050	26000	23842	8050	5000	19900	50	1	476837137	125170	47.47	2.19	12	0.14	553.00	11988.00	30500	20230802	-13.93	17970	20231031	46.08	30500	-13.93	20230802	17970	46.08	20231031	30500	-13.93	20230802	17970	46.08	20231031	0.26	N	323410	5000	23841 억	73382009	N	N	618	N	N
59	20231219	151118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26300	-600	5	-2.23	15673804450	593671	61.97	26650	26750	26200	34950	18850	26900	26401.47	15.39	-175497	77113	27800	27350	26750	26300	25700	27050	26000	23842	8050	5000	19900	50	1	476837137	125408	47.56	2.19	12	0.12	553.00	11988.00	30500	20230802	-13.77	17970	20231031	46.36	30500	-13.77	20230802	17970	46.36	20231031	30500	-13.77	20230802	17970	46.36	20231031	0.26	N	323410	5000	23841 억	73382009	N	N	759	N	N
60	20231219	141112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26300	-600	5	-2.23	13315166950	503857	52.60	26650	26750	26250	34950	18850	26900	26426.45	15.39	-175497	56156	27800	27350	26750	26300	25700	27050	26000	23842	8050	5000	19900	50	1	476837137	125408	47.56	2.19	12	0.11	553.00	11988.00	30500	20230802	-13.77	17970	20231031	46.36	30500	-13.77	20230802	17970	46.36	20231031	30500	-13.77	20230802	17970	46.36	20231031	0.26	N	323410	5000	23841 억	73382009	N	N	759	N	N
61	20231219	131120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26350	-550	5	-2.04	11417825400	431700	45.07	26650	26750	26250	34950	18850	26900	26448.49	15.39	-175497	36271	27800	27350	26750	26300	25700	27050	26000	23842	8050	5000	19900	50	1	476837137	125647	47.65	2.20	12	0.09	553.00	11988.00	30500	20230802	-13.61	17970	20231031	46.63	30500	-13.61	20230802	17970	46.63	20231031	30500	-13.61	20230802	17970	46.63	20231031	0.26	N	323410	5000	23841 억	73382009	N	N	759	N	N
62	20231219	121121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26300	-600	5	-2.23	9721285000	367228	38.34	26650	26750	26250	34950	18850	26900	26472.03	15.39	-175497	26965	27800	27350	26750	26300	25700	27050	26000	23842	8050	5000	19900	50	1	476837137	125408	47.56	2.19	12	0.08	553.00	11988.00	30500	20230802	-13.77	17970	20231031	46.36	30500	-13.77	20230802	17970	46.36	20231031	30500	-13.77	20230802	17970	46.36	20231031	0.26	N	323410	5000	23841 억	73382009	N	N	759	N	N
63	20231219	111117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26400	-500	5	-1.86	7811603800	294670	30.76	26650	26750	26300	34950	18850	26900	26509.63	15.39	-175497	17564	27800	27350	26750	26300	25700	27050	26000	23842	8050	5000	19900	50	1	476837137	125885	47.74	2.20	12	0.06	553.00	11988.00	30500	20230802	-13.44	17970	20231031	46.91	30500	-13.44	20230802	17970	46.91	20231031	30500	-13.44	20230802	17970	46.91	20231031	0.26	N	323410	5000	23841 억	73382009	N	N	759	N	N
64	20231219	101114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26550	-350	5	-1.30	4158581950	156454	16.33	26650	26750	26500	34950	18850	26900	26580.16	15.39	-175497	29597	27800	27350	26750	26300	25700	27050	26000	23842	8050	5000	19900	50	1	476837137	126600	48.01	2.21	12	0.03	553.00	11988.00	30500	20230802	-12.95	17970	20231031	47.75	30500	-12.95	20230802	17970	47.75	20231031	30500	-12.95	20230802	17970	47.75	20231031	0.26	N	323410	5000	23841 억	73382009	N	N	759	N	N
65	20231219	091111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26550	-350	5	-1.30	1078725350	40548	4.23	26650	26750	26500	34950	18850	26900	26603.44	15.39	-175497	7705	27800	27350	26750	26300	25700	27050	26000	23842	8050	5000	19900	50	1	476837137	126600	48.01	2.21	12	0.01	553.00	11988.00	30500	20230802	-12.95	17970	20231031	47.75	30500	-12.95	20230802	17970	47.75	20231031	30500	-12.95	20230802	17970	47.75	20231031	0.26	N	323410	5000	23841 억	73382009	N	N	759	N	N
66	20231218	161109	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26900	-200	5	-0.74	25385982800	952532	82.21	27150	27200	26150	35200	19000	27100	26650.71	15.43	-118955	199299	27366	27232	26966	26832	26566	27300	26900	23842	8100	5000	20050	50	1	476837137	128269	48.64	2.24	12	0.20	553.00	11988.00	30500	20230802	-11.80	17970	20231031	49.69	30500	-11.80	20230802	17970	49.69	20231031	30500	-11.80	20230802	17970	49.69	20231031	0.27	N	323410	5000	23841 억	73580453	N	N	759	N	N
67	20231218	151113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26750	-350	5	-1.29	22443739700	843069	72.77	27150	27200	26150	35200	19000	27100	26621.47	15.43	-118955	139786	27366	27232	26966	26832	26566	27300	26900	23842	8100	5000	20050	50	1	476837137	127554	48.37	2.23	12	0.18	553.00	11988.00	30500	20230802	-12.30	17970	20231031	48.86	30500	-12.30	20230802	17970	48.86	20231031	30500	-12.30	20230802	17970	48.86	20231031	0.27	N	323410	5000	23841 억	73580453	N	N	4519	N	N
68	20231218	141116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26750	-350	5	-1.29	19938817100	749444	64.68	27150	27200	26150	35200	19000	27100	26604.81	15.43	-118955	117966	27366	27232	26966	26832	26566	27300	26900	23842	8100	5000	20050	50	1	476837137	127554	48.37	2.23	12	0.16	553.00	11988.00	30500	20230802	-12.30	17970	20231031	48.86	30500	-12.30	20230802	17970	48.86	20231031	30500	-12.30	20230802	17970	48.86	20231031	0.27	N	323410	5000	23841 억	73580453	N	N	4519	N	N
69	20231218	131106	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26700	-400	5	-1.48	16340879700	614903	53.07	27150	27200	26150	35200	19000	27100	26574.72	15.43	-118955	80181	27366	27232	26966	26832	26566	27300	26900	23842	8100	5000	20050	50	1	476837137	127316	48.28	2.23	12	0.13	553.00	11988.00	30500	20230802	-12.46	17970	20231031	48.58	30500	-12.46	20230802	17970	48.58	20231031	30500	-12.46	20230802	17970	48.58	20231031	0.27	N	323410	5000	23841 억	73580453	N	N	4519	N	N
70	20231218	121103	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26700	-400	5	-1.48	13942996100	525104	45.32	27150	27200	26150	35200	19000	27100	26552.82	15.43	-118955	58628	27366	27232	26966	26832	26566	27300	26900	23842	8100	5000	20050	50	1	476837137	127316	48.28	2.23	12	0.11	553.00	11988.00	30500	20230802	-12.46	17970	20231031	48.58	30500	-12.46	20230802	17970	48.58	20231031	30500	-12.46	20230802	17970	48.58	20231031	0.27	N	323410	5000	23841 억	73580453	N	N	4519	N	N
71	20231218	111105	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26500	-600	5	-2.21	10039735600	378591	32.68	27150	27200	26150	35200	19000	27100	26518.68	15.43	-118955	-6212	27366	27232	26966	26832	26566	27300	26900	23842	8100	5000	20050	50	1	476837137	126362	47.92	2.21	12	0.08	553.00	11988.00	30500	20230802	-13.11	17970	20231031	47.47	30500	-13.11	20230802	17970	47.47	20231031	30500	-13.11	20230802	17970	47.47	20231031	0.27	N	323410	5000	23841 억	73580453	N	N	4519	N	N
72	20231218	101104	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26200	-900	5	-3.32	8307983250	312947	27.01	27150	27200	26150	35200	19000	27100	26547.56	15.43	-118955	-25116	27366	27232	26966	26832	26566	27300	26900	23842	8100	5000	20050	50	1	476837137	124931	47.38	2.19	12	0.07	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	30500	-14.10	20230802	17970	45.80	20231031	30500	-14.10	20230802	17970	45.80	20231031	0.27	N	323410	5000	23841 억	73580453	N	N	4519	N	N
73	20231218	091101	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26550	-550	5	-2.03	4310157950	161948	13.98	27150	27200	26150	35200	19000	27100	26614.44	15.43	-118955	-21499	27366	27232	26966	26832	26566	27300	26900	23842	8100	5000	20050	50	1	476837137	126600	48.01	2.21	12	0.03	553.00	11988.00	30500	20230802	-12.95	17970	20231031	47.75	30500	-12.95	20230802	17970	47.75	20231031	30500	-12.95	20230802	17970	47.75	20231031	0.27	N	323410	5000	23841 억	73580453	N	N	4519	N	N
74	20231215	161105	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27100	250	2	0.93	30953920950	1148071	46.27	26950	27100	26700	34900	18800	26850	26961.50	15.45	-112132	488994	27616	27232	26766	26382	25916	27425	26575	23842	8050	5000	19860	50	1	476837137	129223	49.01	2.26	12	0.24	553.00	11988.00	30500	20230802	-11.15	17970	20231031	50.81	30500	-11.15	20230802	17970	50.81	20231031	30500	-11.15	20230802	17970	50.81	20231031	0.27	N	323410	5000	23841 억	73673912	N	N	4519	N	N
75	20231215	151109	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27050	200	2	0.74	26050176200	967045	38.97	26950	27050	26700	34900	18800	26850	26937.92	15.45	-112132	447341	27616	27232	26766	26382	25916	27425	26575	23842	8050	5000	19860	50	1	476837137	128984	48.92	2.26	12	0.20	553.00	11988.00	30500	20230802	-11.31	17970	20231031	50.53	30500	-11.31	20230802	17970	50.53	20231031	30500	-11.31	20230802	17970	50.53	20231031	0.27	N	323410	5000	23841 억	73673912	N	N	4066	N	N
76	20231215	141107	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26900	50	2	0.19	21524024200	799199	32.21	26950	27050	26700	34900	18800	26850	26932.00	15.45	-112132	367512	27616	27232	26766	26382	25916	27425	26575	23842	8050	5000	19860	50	1	476837137	128269	48.64	2.24	12	0.17	553.00	11988.00	30500	20230802	-11.80	17970	20231031	49.69	30500	-11.80	20230802	17970	49.69	20231031	30500	-11.80	20230802	17970	49.69	20231031	0.27	N	323410	5000	23841 억	73673912	N	N	4066	N	N
77	20231215	131102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26950	100	2	0.37	18630205600	691628	27.87	26950	27050	26700	34900	18800	26850	26936.74	15.45	-112132	332879	27616	27232	26766	26382	25916	27425	26575	23842	8050	5000	19860	50	1	476837137	128508	48.73	2.25	12	0.15	553.00	11988.00	30500	20230802	-11.64	17970	20231031	49.97	30500	-11.64	20230802	17970	49.97	20231031	30500	-11.64	20230802	17970	49.97	20231031	0.27	N	323410	5000	23841 억	73673912	N	N	4066	N	N
78	20231215	121102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27000	150	2	0.56	15383659850	571187	23.02	26950	27050	26700	34900	18800	26850	26932.79	15.45	-112132	262623	27616	27232	26766	26382	25916	27425	26575	23842	8050	5000	19860	50	1	476837137	128746	48.82	2.25	12	0.12	553.00	11988.00	30500	20230802	-11.48	17970	20231031	50.25	30500	-11.48	20230802	17970	50.25	20231031	30500	-11.48	20230802	17970	50.25	20231031	0.27	N	323410	5000	23841 억	73673912	N	N	4066	N	N
79	20231215	111056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	27000	150	2	0.56	12487572100	463786	18.69	26950	27050	26700	34900	18800	26850	26925.29	15.45	-112132	207715	27616	27232	26766	26382	25916	27425	26575	23842	8050	5000	19860	50	1	476837137	128746	48.82	2.25	12	0.10	553.00	11988.00	30500	20230802	-11.48	17970	20231031	50.25	30500	-11.48	20230802	17970	50.25	20231031	30500	-11.48	20230802	17970	50.25	20231031	0.27	N	323410	5000	23841 억	73673912	N	N	4066	N	N
80	20231215	101101	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26900	50	2	0.19	7755804200	288326	11.62	26950	27050	26700	34900	18800	26850	26899.43	15.45	-112132	124510	27616	27232	26766	26382	25916	27425	26575	23842	8050	5000	19860	50	1	476837137	128269	48.64	2.24	12	0.06	553.00	11988.00	30500	20230802	-11.80	17970	20231031	49.69	30500	-11.80	20230802	17970	49.69	20231031	30500	-11.80	20230802	17970	49.69	20231031	0.27	N	323410	5000	23841 억	73673912	N	N	4066	N	N
81	20231215	091107	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26950	100	2	0.37	2087422950	77577	3.13	26950	27050	26800	34900	18800	26850	26907.76	15.45	-112132	18091	27616	27232	26766	26382	25916	27425	26575	23842	8050	5000	19860	50	1	476837137	128508	48.73	2.25	12	0.02	553.00	11988.00	30500	20230802	-11.64	17970	20231031	49.97	30500	-11.64	20230802	17970	49.97	20231031	30500	-11.64	20230802	17970	49.97	20231031	0.27	N	323410	5000	23841 억	73673912	N	N	4066	N	N
82	20231214	161057	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26850	900	2	3.47	65896981150	2462113	378.57	26500	27150	26300	33700	18200	25950	26764.20	15.43	-82221	814213	26550	26250	26000	25700	25450	26125	25575	23842	7750	5000	19200	50	1	476837137	128031	48.55	2.24	12	0.52	553.00	11988.00	30500	20230802	-11.97	17970	20231031	49.42	30500	-11.97	20230802	17970	49.42	20231031	30500	-11.97	20230802	17970	49.42	20231031	0.27	N	323410	5000	23841 억	73597632	N	N	4066	N	N
83	20231214	151135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26700	750	2	2.89	48677739350	1820598	279.93	26500	27150	26300	33700	18200	25950	26737.25	15.43	-82221	597876	26550	26250	26000	25700	25450	26125	25575	23842	7750	5000	19200	50	1	476837137	127316	48.28	2.23	12	0.38	553.00	11988.00	30500	20230802	-12.46	17970	20231031	48.58	30500	-12.46	20230802	17970	48.58	20231031	30500	-12.46	20230802	17970	48.58	20231031	0.27	N	323410	5000	23841 억	73597632	N	N	2230	N	N
84	20231214	141102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26600	650	2	2.50	42919764200	1604514	246.71	26500	27150	26300	33700	18200	25950	26749.41	15.43	-82221	526140	26550	26250	26000	25700	25450	26125	25575	23842	7750	5000	19200	50	1	476837137	126839	48.10	2.22	12	0.34	553.00	11988.00	30500	20230802	-12.79	17970	20231031	48.02	30500	-12.79	20230802	17970	48.02	20231031	30500	-12.79	20230802	17970	48.02	20231031	0.27	N	323410	5000	23841 억	73597632	N	N	2230	N	N
85	20231214	131131	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26500	550	2	2.12	38579470500	1441155	221.59	26500	27150	26300	33700	18200	25950	26769.86	15.43	-82221	469483	26550	26250	26000	25700	25450	26125	25575	23842	7750	5000	19200	50	1	476837137	126362	47.92	2.21	12	0.30	553.00	11988.00	30500	20230802	-13.11	17970	20231031	47.47	30500	-13.11	20230802	17970	47.47	20231031	30500	-13.11	20230802	17970	47.47	20231031	0.27	N	323410	5000	23841 억	73597632	N	N	2230	N	N
86	20231214	121152	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26600	650	2	2.50	34521738450	1288321	198.09	26500	27150	26300	33700	18200	25950	26795.95	15.43	-82221	434942	26550	26250	26000	25700	25450	26125	25575	23842	7750	5000	19200	50	1	476837137	126839	48.10	2.22	12	0.27	553.00	11988.00	30500	20230802	-12.79	17970	20231031	48.02	30500	-12.79	20230802	17970	48.02	20231031	30500	-12.79	20230802	17970	48.02	20231031	0.27	N	323410	5000	23841 억	73597632	N	N	2230	N	N
87	20231214	111125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26950	1000	2	3.85	29380218550	1095977	168.52	26500	27150	26300	33700	18200	25950	26807.37	15.43	-82221	412819	26550	26250	26000	25700	25450	26125	25575	23842	7750	5000	19200	50	1	476837137	128508	48.73	2.25	12	0.23	553.00	11988.00	30500	20230802	-11.64	17970	20231031	49.97	30500	-11.64	20230802	17970	49.97	20231031	30500	-11.64	20230802	17970	49.97	20231031	0.27	N	323410	5000	23841 억	73597632	N	N	2230	N	N
88	20231214	101048	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26900	950	2	3.66	21134198300	790028	121.47	26500	27150	26300	33700	18200	25950	26751.25	15.43	-82221	292616	26550	26250	26000	25700	25450	26125	25575	23842	7750	5000	19200	50	1	476837137	128269	48.64	2.24	12	0.17	553.00	11988.00	30500	20230802	-11.80	17970	20231031	49.69	30500	-11.80	20230802	17970	49.69	20231031	30500	-11.80	20230802	17970	49.69	20231031	0.27	N	323410	5000	23841 억	73597632	N	N	2230	N	N
89	20231214	091028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26550	600	2	2.31	5380847900	203195	31.24	26500	26600	26300	33700	18200	25950	26481.33	15.43	-82221	72820	26550	26250	26000	25700	25450	26125	25575	23842	7750	5000	19200	50	1	476837137	126600	48.01	2.21	12	0.04	553.00	11988.00	30500	20230802	-12.95	17970	20231031	47.75	30500	-12.95	20230802	17970	47.75	20231031	30500	-12.95	20230802	17970	47.75	20231031	0.27	N	323410	5000	23841 억	73597632	N	N	2230	N	N
90	20231213	161054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-150	5	-0.57	16854815900	648122	73.11	26150	26300	25750	33900	18300	26100	26005.66	15.44	-237071	180346	26700	26400	26200	25900	25700	26300	25800	23842	7800	5000	19310	50	1	476837137	123739	46.93	2.16	12	0.14	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.28	N	323410	5000	23841 억	73601540	N	N	2230	N	N
91	20231213	151116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25900	-200	5	-0.77	15271151100	587056	66.22	26150	26300	25750	33900	18300	26100	26013.11	15.44	-237071	152101	26700	26400	26200	25900	25700	26300	25800	23842	7800	5000	19310	50	1	476837137	123501	46.84	2.16	12	0.12	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	30500	-15.08	20230802	17970	44.13	20231031	30500	-15.08	20230802	17970	44.13	20231031	0.28	N	323410	5000	23841 억	73601540	N	N	9	N	N
92	20231213	141115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-150	5	-0.57	12489027050	479518	54.09	26150	26300	25850	33900	18300	26100	26044.96	15.44	-237071	130620	26700	26400	26200	25900	25700	26300	25800	23842	7800	5000	19310	50	1	476837137	123739	46.93	2.16	12	0.10	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.28	N	323410	5000	23841 억	73601540	N	N	9	N	N
93	20231213	131121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	0	3	0.00	10121378600	388252	43.79	26150	26300	25900	33900	18300	26100	26069.10	15.44	-237071	138078	26700	26400	26200	25900	25700	26300	25800	23842	7800	5000	19310	50	1	476837137	124454	47.20	2.18	12	0.08	553.00	11988.00	30500	20230802	-14.43	17970	20231031	45.24	30500	-14.43	20230802	17970	45.24	20231031	30500	-14.43	20230802	17970	45.24	20231031	0.28	N	323410	5000	23841 억	73601540	N	N	9	N	N
94	20231213	121114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	-50	5	-0.19	8966090100	343961	38.80	26150	26300	25900	33900	18300	26100	26067.17	15.44	-237071	129245	26700	26400	26200	25900	25700	26300	25800	23842	7800	5000	19310	50	1	476837137	124216	47.11	2.17	12	0.07	553.00	11988.00	30500	20230802	-14.59	17970	20231031	44.96	30500	-14.59	20230802	17970	44.96	20231031	30500	-14.59	20230802	17970	44.96	20231031	0.28	N	323410	5000	23841 억	73601540	N	N	9	N	N
95	20231213	111119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26250	150	2	0.57	7528024300	288920	32.59	26150	26300	25900	33900	18300	26100	26055.74	15.44	-237071	113699	26700	26400	26200	25900	25700	26300	25800	23842	7800	5000	19310	50	1	476837137	125170	47.47	2.19	12	0.06	553.00	11988.00	30500	20230802	-13.93	17970	20231031	46.08	30500	-13.93	20230802	17970	46.08	20231031	30500	-13.93	20230802	17970	46.08	20231031	0.28	N	323410	5000	23841 억	73601540	N	N	9	N	N
96	20231213	101126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	-50	5	-0.19	5007672850	192433	21.71	26150	26250	25900	33900	18300	26100	26022.94	15.44	-237071	67589	26700	26400	26200	25900	25700	26300	25800	23842	7800	5000	19310	50	1	476837137	124216	47.11	2.17	12	0.04	553.00	11988.00	30500	20230802	-14.59	17970	20231031	44.96	30500	-14.59	20230802	17970	44.96	20231031	30500	-14.59	20230802	17970	44.96	20231031	0.28	N	323410	5000	23841 억	73601540	N	N	9	N	N
97	20231213	091111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	-100	5	-0.38	1292200750	49501	5.58	26150	26250	26000	33900	18300	26100	26104.54	15.44	-237071	-1156	26700	26400	26200	25900	25700	26300	25800	23842	7800	5000	19310	50	1	476837137	123978	47.02	2.17	12	0.01	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23841 억	73601540	N	N	9	N	N
98	20231212	161032	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	-150	5	-0.57	23188559650	884948	114.08	26300	26500	26000	34100	18400	26250	26203.51	15.53	-242539	117512	26650	26450	26050	25850	25450	26550	25950	23842	7850	5000	19420	50	1	476837137	124454	47.20	2.18	12	0.19	553.00	11988.00	30500	20230802	-14.43	17970	20231031	45.24	30500	-14.43	20230802	17970	45.24	20231031	30500	-14.43	20230802	17970	45.24	20231031	0.27	N	323410	5000	23841 억	74065772	N	N	9	N	N
99	20231212	151039	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26150	-100	5	-0.38	21754586250	830048	107.00	26300	26500	26000	34100	18400	26250	26208.81	15.53	-242539	126300	26650	26450	26050	25850	25450	26550	25950	23842	7850	5000	19420	50	1	476837137	124693	47.29	2.18	12	0.17	553.00	11988.00	30500	20230802	-14.26	17970	20231031	45.52	30500	-14.26	20230802	17970	45.52	20231031	30500	-14.26	20230802	17970	45.52	20231031	0.27	N	323410	5000	23841 억	74065772	N	N	831	N	N
100	20231212	140940	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	-200	5	-0.76	18745503400	714962	92.17	26300	26500	26000	34100	18400	26250	26218.87	15.53	-242539	108052	26650	26450	26050	25850	25450	26550	25950	23842	7850	5000	19420	50	1	476837137	124216	47.11	2.17	12	0.15	553.00	11988.00	30500	20230802	-14.59	17970	20231031	44.96	30500	-14.59	20230802	17970	44.96	20231031	30500	-14.59	20230802	17970	44.96	20231031	0.27	N	323410	5000	23841 억	74065772	N	N	831	N	N
101	20231212	130944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	-200	5	-0.76	16122401000	614375	79.20	26300	26500	26000	34100	18400	26250	26241.95	15.53	-242539	87006	26650	26450	26050	25850	25450	26550	25950	23842	7850	5000	19420	50	1	476837137	124216	47.11	2.17	12	0.13	553.00	11988.00	30500	20230802	-14.59	17970	20231031	44.96	30500	-14.59	20230802	17970	44.96	20231031	30500	-14.59	20230802	17970	44.96	20231031	0.27	N	323410	5000	23841 억	74065772	N	N	831	N	N
102	20231212	120935	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	-150	5	-0.57	13387216750	509814	65.72	26300	26500	26000	34100	18400	26250	26259.03	15.53	-242539	59932	26650	26450	26050	25850	25450	26550	25950	23842	7850	5000	19420	50	1	476837137	124454	47.20	2.18	12	0.11	553.00	11988.00	30500	20230802	-14.43	17970	20231031	45.24	30500	-14.43	20230802	17970	45.24	20231031	30500	-14.43	20230802	17970	45.24	20231031	0.27	N	323410	5000	23841 억	74065772	N	N	831	N	N
103	20231212	110950	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26150	-100	5	-0.38	11756215200	447318	57.66	26300	26500	26050	34100	18400	26250	26281.58	15.53	-242539	71103	26650	26450	26050	25850	25450	26550	25950	23842	7850	5000	19420	50	1	476837137	124693	47.29	2.18	12	0.09	553.00	11988.00	30500	20230802	-14.26	17970	20231031	45.52	30500	-14.26	20230802	17970	45.52	20231031	30500	-14.26	20230802	17970	45.52	20231031	0.27	N	323410	5000	23841 억	74065772	N	N	831	N	N
104	20231212	101031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26200	-50	5	-0.19	8937200850	339546	43.77	26300	26500	26150	34100	18400	26250	26321.09	15.53	-242539	85710	26650	26450	26050	25850	25450	26550	25950	23842	7850	5000	19420	50	1	476837137	124931	47.38	2.19	12	0.07	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	30500	-14.10	20230802	17970	45.80	20231031	30500	-14.10	20230802	17970	45.80	20231031	0.27	N	323410	5000	23841 억	74065772	N	N	831	N	N
105	20231212	091031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26250	0	3	0.00	2493569700	94830	12.22	26300	26500	26150	34100	18400	26250	26295.30	15.53	-242539	22801	26650	26450	26050	25850	25450	26550	25950	23842	7850	5000	19420	50	1	476837137	125170	47.47	2.19	12	0.02	553.00	11988.00	30500	20230802	-13.93	17970	20231031	46.08	30500	-13.93	20230802	17970	46.08	20231031	30500	-13.93	20230802	17970	46.08	20231031	0.27	N	323410	5000	23841 억	74065772	N	N	831	N	N
106	20231211	161034	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26250	250	2	0.96	20098135950	773164	97.18	26150	26250	25650	33800	18200	26000	25993.95	15.56	-109594	149370	26633	26316	26083	25766	25533	26200	25650	23842	7800	5000	19240	50	1	476837137	125170	47.47	2.19	12	0.16	553.00	11988.00	30500	20230802	-13.93	17970	20231031	46.08	30500	-13.93	20230802	17970	46.08	20231031	30500	-13.93	20230802	17970	46.08	20231031	0.27	N	323410	5000	23841 억	74193347	N	N	831	N	N
107	20231211	151030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26200	200	2	0.77	17136077000	660282	82.99	26150	26250	25650	33800	18200	26000	25952.66	15.56	-109594	96372	26633	26316	26083	25766	25533	26200	25650	23842	7800	5000	19240	50	1	476837137	124931	47.38	2.19	12	0.14	553.00	11988.00	30500	20230802	-14.10	17970	20231031	45.80	30500	-14.10	20230802	17970	45.80	20231031	30500	-14.10	20230802	17970	45.80	20231031	0.27	N	323410	5000	23841 억	74193347	N	N	237	N	N
108	20231211	141030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	-150	5	-0.58	11994064400	463104	58.21	26150	26250	25650	33800	18200	26000	25899.27	15.56	-109594	-753	26633	26316	26083	25766	25533	26200	25650	23842	7800	5000	19240	50	1	476837137	123262	46.75	2.16	12	0.10	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.27	N	323410	5000	23841 억	74193347	N	N	237	N	N
109	20231211	131028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	-200	5	-0.77	10129208250	391113	49.16	26150	26250	25650	33800	18200	26000	25898.40	15.56	-109594	-32463	26633	26316	26083	25766	25533	26200	25650	23842	7800	5000	19240	50	1	476837137	123024	46.65	2.15	12	0.08	553.00	11988.00	30500	20230802	-15.41	17970	20231031	43.57	30500	-15.41	20230802	17970	43.57	20231031	30500	-15.41	20230802	17970	43.57	20231031	0.27	N	323410	5000	23841 억	74193347	N	N	237	N	N
110	20231211	121030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	-250	5	-0.96	9057899550	349599	43.94	26150	26250	25650	33800	18200	26000	25909.37	15.56	-109594	-42204	26633	26316	26083	25766	25533	26200	25650	23842	7800	5000	19240	50	1	476837137	122786	46.56	2.15	12	0.07	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.27	N	323410	5000	23841 억	74193347	N	N	237	N	N
111	20231211	111025	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	-150	5	-0.58	6602248350	254298	31.96	26150	26250	25800	33800	18200	26000	25962.63	15.56	-109594	-12283	26633	26316	26083	25766	25533	26200	25650	23842	7800	5000	19240	50	1	476837137	123262	46.75	2.16	12	0.05	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.27	N	323410	5000	23841 억	74193347	N	N	237	N	N
112	20231211	101023	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	-50	5	-0.19	4935556550	190001	23.88	26150	26250	25800	33800	18200	26000	25976.47	15.56	-109594	-24210	26633	26316	26083	25766	25533	26200	25650	23842	7800	5000	19240	50	1	476837137	123739	46.93	2.16	12	0.04	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.27	N	323410	5000	23841 억	74193347	N	N	237	N	N
113	20231211	091024	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	-150	5	-0.58	2286736150	87887	11.05	26150	26250	25800	33800	18200	26000	26019.07	15.56	-109594	-34017	26633	26316	26083	25766	25533	26200	25650	23842	7800	5000	19240	50	1	476837137	123262	46.75	2.16	12	0.02	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.27	N	323410	5000	23841 억	74193347	N	N	237	N	N
114	20231208	161015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	150	2	0.58	20598434100	791769	145.72	26100	26400	25850	33600	18100	25850	26015.74	15.56	0	209329	26350	26100	25750	25500	25150	26225	25625	23842	7750	5000	19120	50	1	476837137	123978	47.02	2.17	12	0.17	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23841 억	74193347	N	N	237	N	N
115	20231208	151018	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	150	2	0.58	18447184400	709027	130.49	26100	26400	25850	33600	18100	25850	26017.61	15.56	0	174576	26350	26100	25750	25500	25150	26225	25625	23842	7750	5000	19120	50	1	476837137	123978	47.02	2.17	12	0.15	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23841 억	74193347	N	N	976	N	N
116	20231208	141017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	150	2	0.58	15480004050	594857	109.48	26100	26400	25850	33600	18100	25850	26023.07	15.56	0	151824	26350	26100	25750	25500	25150	26225	25625	23842	7750	5000	19120	50	1	476837137	123978	47.02	2.17	12	0.12	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23841 억	74193347	N	N	976	N	N
117	20231208	131015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25900	50	2	0.19	13236455800	508487	93.58	26100	26400	25850	33600	18100	25850	26031.06	15.56	0	138627	26350	26100	25750	25500	25150	26225	25625	23842	7750	5000	19120	50	1	476837137	123501	46.84	2.16	12	0.11	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	30500	-15.08	20230802	17970	44.13	20231031	30500	-15.08	20230802	17970	44.13	20231031	0.28	N	323410	5000	23841 억	74193347	N	N	976	N	N
118	20231208	121012	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	100	2	0.39	9660229950	370562	68.20	26100	26400	25900	33600	18100	25850	26069.14	15.56	0	78051	26350	26100	25750	25500	25150	26225	25625	23842	7750	5000	19120	50	1	476837137	123739	46.93	2.16	12	0.08	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.28	N	323410	5000	23841 억	74193347	N	N	976	N	N
119	20231208	111008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	150	2	0.58	8098145350	310500	57.14	26100	26400	25900	33600	18100	25850	26080.99	15.56	0	63881	26350	26100	25750	25500	25150	26225	25625	23842	7750	5000	19120	50	1	476837137	123978	47.02	2.17	12	0.07	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23841 억	74193347	N	N	976	N	N
120	20231208	101017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26000	150	2	0.58	6090251450	233225	42.92	26100	26400	25950	33600	18100	25850	26113.21	15.56	0	48042	26350	26100	25750	25500	25150	26225	25625	23842	7750	5000	19120	50	1	476837137	123978	47.02	2.17	12	0.05	553.00	11988.00	30500	20230802	-14.75	17970	20231031	44.69	30500	-14.75	20230802	17970	44.69	20231031	30500	-14.75	20230802	17970	44.69	20231031	0.28	N	323410	5000	23841 억	74193347	N	N	976	N	N
121	20231208	091007	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	200	2	0.77	2287400000	87378	16.08	26100	26400	26000	33600	18100	25850	26178.23	15.56	0	28659	26350	26100	25750	25500	25150	26225	25625	23842	7750	5000	19120	50	1	476837137	124216	47.11	2.17	12	0.02	553.00	11988.00	30500	20230802	-14.59	17970	20231031	44.96	30500	-14.59	20230802	17970	44.96	20231031	30500	-14.59	20230802	17970	44.96	20231031	0.28	N	323410	5000	23841 억	74193347	N	N	976	N	N
122	20231207	161011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	100	2	0.39	13944579500	541153	62.43	25450	26000	25400	33450	18050	25750	25768.25	15.53	0	179077	26350	26050	25700	25400	25050	26200	25550	23842	7700	5000	19050	50	1	476837137	123262	46.75	2.16	12	0.11	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.28	N	323410	5000	23841 억	74061963	N	N	976	N	N
123	20231207	151011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	0	3	0.00	12118418650	470464	54.27	25450	26000	25400	33450	18050	25750	25758.44	15.53	0	163899	26350	26050	25700	25400	25050	26200	25550	23842	7700	5000	19050	50	1	476837137	122786	46.56	2.15	12	0.10	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.28	N	323410	5000	23841 억	74061963	N	N	2365	N	N
124	20231207	141008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25900	150	2	0.58	10780230900	418608	48.29	25450	26000	25400	33450	18050	25750	25752.57	15.53	0	162905	26350	26050	25700	25400	25050	26200	25550	23842	7700	5000	19050	50	1	476837137	123501	46.84	2.16	12	0.09	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	30500	-15.08	20230802	17970	44.13	20231031	30500	-15.08	20230802	17970	44.13	20231031	0.28	N	323410	5000	23841 억	74061963	N	N	2365	N	N
125	20231207	131006	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	100	2	0.39	9206205500	357840	41.28	25450	26000	25400	33450	18050	25750	25727.15	15.53	0	133695	26350	26050	25700	25400	25050	26200	25550	23842	7700	5000	19050	50	1	476837137	123262	46.75	2.16	12	0.08	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.28	N	323410	5000	23841 억	74061963	N	N	2365	N	N
126	20231207	121008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	0	3	0.00	8389908150	326208	37.63	25450	26000	25400	33450	18050	25750	25719.50	15.53	0	125131	26350	26050	25700	25400	25050	26200	25550	23842	7700	5000	19050	50	1	476837137	122786	46.56	2.15	12	0.07	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.28	N	323410	5000	23841 억	74061963	N	N	2365	N	N
127	20231207	111000	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	-50	5	-0.19	7866836700	305912	35.29	25450	26000	25400	33450	18050	25750	25716.01	15.53	0	116827	26350	26050	25700	25400	25050	26200	25550	23842	7700	5000	19050	50	1	476837137	122547	46.47	2.14	12	0.06	553.00	11988.00	30500	20230802	-15.74	17970	20231031	43.02	30500	-15.74	20230802	17970	43.02	20231031	30500	-15.74	20230802	17970	43.02	20231031	0.28	N	323410	5000	23841 억	74061963	N	N	2365	N	N
128	20231207	101002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	0	3	0.00	6093695950	236990	27.34	25450	26000	25400	33450	18050	25750	25712.88	15.53	0	93703	26350	26050	25700	25400	25050	26200	25550	23842	7700	5000	19050	50	1	476837137	122786	46.56	2.15	12	0.05	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.28	N	323410	5000	23841 억	74061963	N	N	2365	N	N
129	20231207	091008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	-150	5	-0.58	2749288200	107171	12.36	25450	25850	25400	33450	18050	25750	25653.26	15.53	0	44038	26350	26050	25700	25400	25050	26200	25550	23842	7700	5000	19050	50	1	476837137	122070	46.29	2.14	12	0.02	553.00	11988.00	30500	20230802	-16.07	17970	20231031	42.46	30500	-16.07	20230802	17970	42.46	20231031	30500	-16.07	20230802	17970	42.46	20231031	0.28	N	323410	5000	23841 억	74061963	N	N	2365	N	N
130	20231206	160957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	500	2	1.98	22230475750	862059	139.03	25450	26000	25350	32800	17700	25250	25787.78	15.54	0	157547	25750	25500	25250	25000	24750	25375	24875	23842	7550	5000	18680	50	1	476837137	122786	46.56	2.15	12	0.18	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.28	N	323410	5000	23841 억	74102079	N	N	2365	N	N
131	20231206	151012	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	500	2	1.98	20370227150	789794	127.37	25450	26000	25350	32800	17700	25250	25791.82	15.54	0	162309	25750	25500	25250	25000	24750	25375	24875	23842	7550	5000	18680	50	1	476837137	122786	46.56	2.15	12	0.17	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.28	N	323410	5000	23841 억	74102079	N	N	187	N	N
132	20231206	141009	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	350	2	1.39	17725343200	687062	110.81	25450	26000	25350	32800	17700	25250	25798.75	15.54	0	167472	25750	25500	25250	25000	24750	25375	24875	23842	7550	5000	18680	50	1	476837137	122070	46.29	2.14	12	0.14	553.00	11988.00	30500	20230802	-16.07	17970	20231031	42.46	30500	-16.07	20230802	17970	42.46	20231031	30500	-16.07	20230802	17970	42.46	20231031	0.28	N	323410	5000	23841 억	74102079	N	N	187	N	N
133	20231206	130957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25900	650	2	2.57	15597074750	604411	97.48	25450	26000	25350	32800	17700	25250	25805.41	15.54	0	167562	25750	25500	25250	25000	24750	25375	24875	23842	7550	5000	18680	50	1	476837137	123501	46.84	2.16	12	0.13	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	30500	-15.08	20230802	17970	44.13	20231031	30500	-15.08	20230802	17970	44.13	20231031	0.28	N	323410	5000	23841 억	74102079	N	N	187	N	N
134	20231206	120952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	600	2	2.38	14398010450	558117	90.01	25450	26000	25350	32800	17700	25250	25797.48	15.54	0	150521	25750	25500	25250	25000	24750	25375	24875	23842	7550	5000	18680	50	1	476837137	123262	46.75	2.16	12	0.12	553.00	11988.00	30500	20230802	-15.25	17970	20231031	43.85	30500	-15.25	20230802	17970	43.85	20231031	30500	-15.25	20230802	17970	43.85	20231031	0.28	N	323410	5000	23841 억	74102079	N	N	187	N	N
135	20231206	111011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	700	2	2.77	12384641450	480397	77.48	25450	26000	25350	32800	17700	25250	25780.01	15.54	0	121958	25750	25500	25250	25000	24750	25375	24875	23842	7550	5000	18680	50	1	476837137	123739	46.93	2.16	12	0.10	553.00	11988.00	30500	20230802	-14.92	17970	20231031	44.41	30500	-14.92	20230802	17970	44.41	20231031	30500	-14.92	20230802	17970	44.41	20231031	0.28	N	323410	5000	23841 억	74102079	N	N	187	N	N
136	20231206	101000	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	450	2	1.78	8867789000	344364	55.54	25450	26000	25350	32800	17700	25250	25751.21	15.54	0	78721	25750	25500	25250	25000	24750	25375	24875	23842	7550	5000	18680	50	1	476837137	122547	46.47	2.14	12	0.07	553.00	11988.00	30500	20230802	-15.74	17970	20231031	43.02	30500	-15.74	20230802	17970	43.02	20231031	30500	-15.74	20230802	17970	43.02	20231031	0.28	N	323410	5000	23841 억	74102079	N	N	187	N	N
137	20231206	091002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25450	200	2	0.79	1390408450	54503	8.79	25450	25700	25350	32800	17700	25250	25510.68	15.54	0	8406	25750	25500	25250	25000	24750	25375	24875	23842	7550	5000	18680	50	1	476837137	121355	46.02	2.12	12	0.01	553.00	11988.00	30500	20230802	-16.56	17970	20231031	41.62	30500	-16.56	20230802	17970	41.62	20231031	30500	-16.56	20230802	17970	41.62	20231031	0.28	N	323410	5000	23841 억	74102079	N	N	187	N	N
138	20231205	161004	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25250	-150	5	-0.59	15583076550	617435	112.66	25300	25500	25000	33000	17800	25400	25238.37	15.51	0	223942	26100	25750	25550	25200	25000	25650	25100	23842	7600	5000	18790	50	1	476837137	120401	45.66	2.11	12	0.13	553.00	11988.00	30500	20230802	-17.21	17970	20231031	40.51	30500	-17.21	20230802	17970	40.51	20231031	30500	-17.21	20230802	17970	40.51	20231031	0.27	N	323410	5000	23841 억	73945148	N	N	187	N	N
139	20231205	151001	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-50	5	-0.20	13156696050	521477	95.15	25300	25500	25000	33000	17800	25400	25229.66	15.51	0	179948	26100	25750	25550	25200	25000	25650	25100	23842	7600	5000	18790	50	1	476837137	120878	45.84	2.11	12	0.11	553.00	11988.00	30500	20230802	-16.89	17970	20231031	41.07	30500	-16.89	20230802	17970	41.07	20231031	30500	-16.89	20230802	17970	41.07	20231031	0.27	N	323410	5000	23841 억	73945148	N	N	0	N	N
140	20231205	140959	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25250	-150	5	-0.59	10501912750	416413	75.98	25300	25500	25000	33000	17800	25400	25219.92	15.51	0	139743	26100	25750	25550	25200	25000	25650	25100	23842	7600	5000	18790	50	1	476837137	120401	45.66	2.11	12	0.09	553.00	11988.00	30500	20230802	-17.21	17970	20231031	40.51	30500	-17.21	20230802	17970	40.51	20231031	30500	-17.21	20230802	17970	40.51	20231031	0.27	N	323410	5000	23841 억	73945148	N	N	0	N	N
141	20231205	130956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-50	5	-0.20	8740734400	346751	63.27	25300	25500	25000	33000	17800	25400	25207.50	15.51	0	116070	26100	25750	25550	25200	25000	25650	25100	23842	7600	5000	18790	50	1	476837137	120878	45.84	2.11	12	0.07	553.00	11988.00	30500	20230802	-16.89	17970	20231031	41.07	30500	-16.89	20230802	17970	41.07	20231031	30500	-16.89	20230802	17970	41.07	20231031	0.27	N	323410	5000	23841 억	73945148	N	N	0	N	N
142	20231205	120954	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25400	0	3	0.00	7318811400	290682	53.04	25300	25500	25000	33000	17800	25400	25178.03	15.51	0	92453	26100	25750	25550	25200	25000	25650	25100	23842	7600	5000	18790	50	1	476837137	121117	45.93	2.12	12	0.06	553.00	11988.00	30500	20230802	-16.72	17970	20231031	41.35	30500	-16.72	20230802	17970	41.35	20231031	30500	-16.72	20230802	17970	41.35	20231031	0.27	N	323410	5000	23841 억	73945148	N	N	0	N	N
143	20231205	110954	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25250	-150	5	-0.59	6004211950	238797	43.57	25300	25500	25000	33000	17800	25400	25143.53	15.51	0	72923	26100	25750	25550	25200	25000	25650	25100	23842	7600	5000	18790	50	1	476837137	120401	45.66	2.11	12	0.05	553.00	11988.00	30500	20230802	-17.21	17970	20231031	40.51	30500	-17.21	20230802	17970	40.51	20231031	30500	-17.21	20230802	17970	40.51	20231031	0.27	N	323410	5000	23841 억	73945148	N	N	0	N	N
144	20231205	100957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	-250	5	-0.98	4431464650	176311	32.17	25300	25500	25000	33000	17800	25400	25134.29	15.51	0	45471	26100	25750	25550	25200	25000	25650	25100	23842	7600	5000	18790	50	1	476837137	119925	45.48	2.10	12	0.04	553.00	11988.00	30500	20230802	-17.54	17970	20231031	39.96	30500	-17.54	20230802	17970	39.96	20231031	30500	-17.54	20230802	17970	39.96	20231031	0.27	N	323410	5000	23841 억	73945148	N	N	0	N	N
145	20231205	090953	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25000	-400	5	-1.57	1626948450	64652	11.80	25300	25500	25000	33000	17800	25400	25164.52	15.51	0	4101	26100	25750	25550	25200	25000	25650	25100	23842	7600	5000	18790	50	1	476837137	119209	45.21	2.09	12	0.01	553.00	11988.00	30500	20230802	-18.03	17970	20231031	39.12	30500	-18.03	20230802	17970	39.12	20231031	30500	-18.03	20230802	17970	39.12	20231031	0.27	N	323410	5000	23841 억	73945148	N	N	0	N	N
146	20231204	160951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25400	-50	5	-0.20	13932596750	544207	84.85	25650	25900	25350	33050	17850	25450	25601.91	15.52	0	85712	26383	25916	25683	25216	24983	25800	25100	23840	7600	5000	18830	50	1	476807137	121109	45.93	2.12	12	0.11	553.00	11988.00	30500	20230802	-16.72	17970	20231031	41.35	30500	-16.72	20230802	17970	41.35	20231031	30500	-16.72	20230802	17970	41.35	20231031	0.27	N	323410	5000	23840 억	73990455	N	N	1110	N	N
147	20231204	150952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25450	0	3	0.00	12203338050	476181	74.24	25650	25900	25350	33050	17850	25450	25627.53	15.52	0	79375	26383	25916	25683	25216	24983	25800	25100	23840	7600	5000	18830	50	1	476807137	121347	46.02	2.12	12	0.10	553.00	11988.00	30500	20230802	-16.56	17970	20231031	41.62	30500	-16.56	20230802	17970	41.62	20231031	30500	-16.56	20230802	17970	41.62	20231031	0.27	N	323410	5000	23840 억	73990455	N	N	1110	N	N
148	20231204	140945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	150	2	0.59	10612199550	413807	64.52	25650	25900	25350	33050	17850	25450	25645.31	15.52	0	65343	26383	25916	25683	25216	24983	25800	25100	23840	7600	5000	18830	50	1	476807137	122063	46.29	2.14	12	0.09	553.00	11988.00	30500	20230802	-16.07	17970	20231031	42.46	30500	-16.07	20230802	17970	42.46	20231031	30500	-16.07	20230802	17970	42.46	20231031	0.27	N	323410	5000	23840 억	73990455	N	N	1110	N	N
149	20231204	130945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25400	-50	5	-0.20	9378288800	365427	56.98	25650	25900	25350	33050	17850	25450	25663.94	15.52	0	52299	26383	25916	25683	25216	24983	25800	25100	23840	7600	5000	18830	50	1	476807137	121109	45.93	2.12	12	0.08	553.00	11988.00	30500	20230802	-16.72	17970	20231031	41.35	30500	-16.72	20230802	17970	41.35	20231031	30500	-16.72	20230802	17970	41.35	20231031	0.27	N	323410	5000	23840 억	73990455	N	N	1110	N	N
150	20231204	120946	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	150	2	0.59	7681161050	298839	46.59	25650	25900	25400	33050	17850	25450	25703.37	15.52	0	73546	26383	25916	25683	25216	24983	25800	25100	23840	7600	5000	18830	50	1	476807137	122063	46.29	2.14	12	0.06	553.00	11988.00	30500	20230802	-16.07	17970	20231031	42.46	30500	-16.07	20230802	17970	42.46	20231031	30500	-16.07	20230802	17970	42.46	20231031	0.27	N	323410	5000	23840 억	73990455	N	N	1110	N	N
151	20231204	110948	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	300	2	1.18	6671277450	259538	40.47	25650	25900	25400	33050	17850	25450	25704.47	15.52	0	71450	26383	25916	25683	25216	24983	25800	25100	23840	7600	5000	18830	50	1	476807137	122778	46.56	2.15	12	0.05	553.00	11988.00	30500	20230802	-15.57	17970	20231031	43.29	30500	-15.57	20230802	17970	43.29	20231031	30500	-15.57	20230802	17970	43.29	20231031	0.27	N	323410	5000	23840 억	73990455	N	N	1110	N	N
152	20231204	100946	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	350	2	1.38	4144355650	161494	25.18	25650	25850	25400	33050	17850	25450	25662.65	15.52	0	38467	26383	25916	25683	25216	24983	25800	25100	23840	7600	5000	18830	50	1	476807137	123016	46.65	2.15	12	0.03	553.00	11988.00	30500	20230802	-15.41	17970	20231031	43.57	30500	-15.41	20230802	17970	43.57	20231031	30500	-15.41	20230802	17970	43.57	20231031	0.27	N	323410	5000	23840 억	73990455	N	N	1110	N	N
153	20231204	090945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25500	50	2	0.20	1223831900	47768	7.45	25650	25750	25500	33050	17850	25450	25620.47	15.52	0	5157	26383	25916	25683	25216	24983	25800	25100	23840	7600	5000	18830	50	1	476807137	121586	46.11	2.13	12	0.01	553.00	11988.00	30500	20230802	-16.39	17970	20231031	41.90	30500	-16.39	20230802	17970	41.90	20231031	30500	-16.39	20230802	17970	41.90	20231031	0.27	N	323410	5000	23840 억	73990455	N	N	1110	N	N
154	20231201	160948	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25450	-750	5	-2.86	16240135800	632290	81.46	26100	26150	25450	34050	18350	26200	25685.72	15.53	0	12395	26600	26400	26000	25800	25400	26500	25900	23840	7850	5000	19380	50	1	476807137	121347	46.02	2.12	12	0.13	553.00	11988.00	30500	20230802	-16.56	17970	20231031	41.62	30500	-16.56	20230802	17970	41.62	20231031	30500	-16.56	20230802	17970	41.62	20231031	0.27	N	323410	5000	23840 억	74069584	N	N	1110	N	N
155	20231201	150944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25550	-650	5	-2.48	14354427300	558270	71.92	26100	26150	25500	34050	18350	26200	25712.32	15.53	0	8671	26600	26400	26000	25800	25400	26500	25900	23840	7850	5000	19380	50	1	476807137	121824	46.20	2.13	12	0.12	553.00	11988.00	30500	20230802	-16.23	17970	20231031	42.18	30500	-16.23	20230802	17970	42.18	20231031	30500	-16.23	20230802	17970	42.18	20231031	0.27	N	323410	5000	23840 억	74069584	N	N	642	N	N
156	20231201	140943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25500	-700	5	-2.67	12289738450	477528	61.52	26100	26150	25500	34050	18350	26200	25736.14	15.53	0	3840	26600	26400	26000	25800	25400	26500	25900	23840	7850	5000	19380	50	1	476807137	121586	46.11	2.13	12	0.10	553.00	11988.00	30500	20230802	-16.39	17970	20231031	41.90	30500	-16.39	20230802	17970	41.90	20231031	30500	-16.39	20230802	17970	41.90	20231031	0.27	N	323410	5000	23840 억	74069584	N	N	642	N	N
157	20231201	130946	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25550	-650	5	-2.48	10842563850	420877	54.22	26100	26150	25500	34050	18350	26200	25761.81	15.53	0	11300	26600	26400	26000	25800	25400	26500	25900	23840	7850	5000	19380	50	1	476807137	121824	46.20	2.13	12	0.09	553.00	11988.00	30500	20230802	-16.23	17970	20231031	42.18	30500	-16.23	20230802	17970	42.18	20231031	30500	-16.23	20230802	17970	42.18	20231031	0.27	N	323410	5000	23840 억	74069584	N	N	642	N	N
158	20231201	120952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	-500	5	-1.91	9001348900	348974	44.96	26100	26150	25550	34050	18350	26200	25793.73	15.53	0	25381	26600	26400	26000	25800	25400	26500	25900	23840	7850	5000	19380	50	1	476807137	122539	46.47	2.14	12	0.07	553.00	11988.00	30500	20230802	-15.74	17970	20231031	43.02	30500	-15.74	20230802	17970	43.02	20231031	30500	-15.74	20230802	17970	43.02	20231031	0.27	N	323410	5000	23840 억	74069584	N	N	642	N	N
159	20231201	110946	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	-400	5	-1.53	7910172300	306627	39.50	26100	26150	25550	34050	18350	26200	25797.35	15.53	0	14852	26600	26400	26000	25800	25400	26500	25900	23840	7850	5000	19380	50	1	476807137	123016	46.65	2.15	12	0.06	553.00	11988.00	30500	20230802	-15.41	17970	20231031	43.57	30500	-15.41	20230802	17970	43.57	20231031	30500	-15.41	20230802	17970	43.57	20231031	0.27	N	323410	5000	23840 억	74069584	N	N	642	N	N
160	20231201	100954	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	-500	5	-1.91	6199137950	240119	30.94	26100	26150	25550	34050	18350	26200	25816.91	15.53	0	-6117	26600	26400	26000	25800	25400	26500	25900	23840	7850	5000	19380	50	1	476807137	122539	46.47	2.14	12	0.05	553.00	11988.00	30500	20230802	-15.74	17970	20231031	43.02	30500	-15.74	20230802	17970	43.02	20231031	30500	-15.74	20230802	17970	43.02	20231031	0.27	N	323410	5000	23840 억	74069584	N	N	642	N	N
161	20231201	090943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25900	-300	5	-1.15	1388726200	53495	6.89	26100	26150	25800	34050	18350	26200	25959.84	15.53	0	-5437	26600	26400	26000	25800	25400	26500	25900	23840	7850	5000	19380	50	1	476807137	123493	46.84	2.16	12	0.01	553.00	11988.00	30500	20230802	-15.08	17970	20231031	44.13	30500	-15.08	20230802	17970	44.13	20231031	30500	-15.08	20230802	17970	44.13	20231031	0.27	N	323410	5000	23840 억	74069584	N	N	642	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History