KissMeData/016360/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15486969700	406720	58.81	38100	38500	37850	49500	26700	38100	38076.61	34.70	60684	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.46	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30985451	N	N	3868	N	N
3	20231229	150331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15486969700	406720	58.81	38100	38500	37850	49500	26700	38100	38076.61	34.70	60684	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.46	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30985451	N	N	3868	N	N
4	20231229	140331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15486969700	406720	58.81	38100	38500	37850	49500	26700	38100	38076.61	34.70	60684	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.46	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30985451	N	N	3868	N	N
5	20231229	130330	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15486969700	406720	58.81	38100	38500	37850	49500	26700	38100	38076.61	34.70	60684	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.46	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30985451	N	N	3868	N	N
6	20231229	120331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15486969700	406720	58.81	38100	38500	37850	49500	26700	38100	38076.61	34.70	60684	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.46	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30985451	N	N	3868	N	N
7	20231229	110320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15486969700	406720	58.81	38100	38500	37850	49500	26700	38100	38076.61	34.70	60684	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.46	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30985451	N	N	3868	N	N
8	20231229	100322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15486969700	406720	58.81	38100	38500	37850	49500	26700	38100	38076.61	34.70	60684	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.46	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30985451	N	N	3868	N	N
9	20231229	090322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15486969700	406720	58.81	38100	38500	37850	49500	26700	38100	38076.61	34.70	60684	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.46	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30985451	N	N	3868	N	N
10	20231228	160320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	400	2	1.05	15470707050	406297	58.75	38100	38500	37850	49500	26700	38100	38076.61	34.63	90	52418	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34381	8.14	0.55	12	0.45	4730.00	69383.00	40850	20231220	-5.75	30000	20230103	28.33	40850	-5.75	20231220	30000	28.33	20230103	40850	-5.75	20231220	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30924857	N	N	3812	N	N
11	20231228	150323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38250	150	2	0.39	13280944550	349320	50.51	38100	38300	37850	49500	26700	38100	38019.42	34.63	90	35513	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	34157	8.09	0.55	12	0.39	4730.00	69383.00	40850	20231220	-6.36	30000	20230103	27.50	40850	-6.36	20231220	30000	27.50	20230103	40850	-6.36	20231220	30000	27.50	20230103	0.09	N	016360	5000	4584 억	30924857	N	N	1695	N	N
12	20231228	140320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38050	-50	5	-0.13	10535797500	277292	40.09	38100	38200	37850	49500	26700	38100	37995.32	34.63	90	14135	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	33979	8.04	0.55	12	0.31	4730.00	69383.00	40850	20231220	-6.85	30000	20230103	26.83	40850	-6.85	20231220	30000	26.83	20230103	40850	-6.85	20231220	30000	26.83	20230103	0.09	N	016360	5000	4584 억	30924857	N	N	1695	N	N
13	20231228	130320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38000	-100	5	-0.26	8791431550	231370	33.45	38100	38200	37850	49500	26700	38100	37997.28	34.63	90	8593	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	33934	8.03	0.55	12	0.26	4730.00	69383.00	40850	20231220	-6.98	30000	20230103	26.67	40850	-6.98	20231220	30000	26.67	20230103	40850	-6.98	20231220	30000	26.67	20230103	0.09	N	016360	5000	4584 억	30924857	N	N	1695	N	N
14	20231228	120320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38050	-50	5	-0.13	6914729500	182055	26.32	38100	38200	37850	49500	26700	38100	37981.54	34.63	90	-3423	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	33979	8.04	0.55	12	0.20	4730.00	69383.00	40850	20231220	-6.85	30000	20230103	26.83	40850	-6.85	20231220	30000	26.83	20230103	40850	-6.85	20231220	30000	26.83	20230103	0.09	N	016360	5000	4584 억	30924857	N	N	1695	N	N
15	20231228	110320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	-150	5	-0.39	4706251700	123993	17.93	38100	38200	37850	49500	26700	38100	37955.79	34.63	90	-12275	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	33889	8.02	0.55	12	0.14	4730.00	69383.00	40850	20231220	-7.10	30000	20230103	26.50	40850	-7.10	20231220	30000	26.50	20230103	40850	-7.10	20231220	30000	26.50	20230103	0.09	N	016360	5000	4584 억	30924857	N	N	1695	N	N
16	20231228	100318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	-200	5	-0.52	2670877200	70288	10.16	38100	38200	37850	49500	26700	38100	37999.05	34.63	90	-10231	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	33845	8.01	0.55	12	0.08	4730.00	69383.00	40850	20231220	-7.22	30000	20230103	26.33	40850	-7.22	20231220	30000	26.33	20230103	40850	-7.22	20231220	30000	26.33	20230103	0.09	N	016360	5000	4584 억	30924857	N	N	1695	N	N
17	20231228	090318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	-200	5	-0.52	196924850	5179	0.75	38100	38150	37900	49500	26700	38100	38023.72	34.63	90	-169	39433	38766	38283	37616	37133	38525	37375	4585	11400	5000	29710	50	1	89300000	33845	8.01	0.55	12	0.01	4730.00	69383.00	40850	20231220	-7.22	30000	20230103	26.33	40850	-7.22	20231220	30000	26.33	20230103	40850	-7.22	20231220	30000	26.33	20230103	0.09	N	016360	5000	4584 억	30924857	N	N	1695	N	N
18	20231227	160318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38100	-2500	5	-6.16	26339116050	689987	99.68	38700	38950	37800	52700	28450	40600	38173.47	34.69	25102	-125649	41233	40916	40383	40066	39533	41075	40225	4585	12100	5000	31660	50	1	89300000	34023	8.05	0.55	12	0.77	4730.00	69383.00	40850	20231220	-6.73	30000	20230103	27.00	40850	-6.73	20231220	30000	27.00	20230103	40850	-6.73	20231220	30000	27.00	20230103	0.09	N	016360	5000	4584 억	30977574	N	N	1695	N	N
19	20231227	150321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	-2650	5	-6.53	25269512300	661854	95.61	38700	38950	37800	52700	28450	40600	38179.89	34.69	25102	-125737	41233	40916	40383	40066	39533	41075	40225	4585	12100	5000	31660	50	1	89300000	33889	8.02	0.55	12	0.74	4730.00	69383.00	40850	20231220	-7.10	30000	20230103	26.50	40850	-7.10	20231220	30000	26.50	20230103	40850	-7.10	20231220	30000	26.50	20230103	0.09	N	016360	5000	4584 억	30977574	N	N	903	N	N
20	20231227	140320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	-2650	5	-6.53	22621020400	591960	85.52	38700	38950	37900	52700	28450	40600	38213.77	34.69	25102	-121759	41233	40916	40383	40066	39533	41075	40225	4585	12100	5000	31660	50	1	89300000	33889	8.02	0.55	12	0.66	4730.00	69383.00	40850	20231220	-7.10	30000	20230103	26.50	40850	-7.10	20231220	30000	26.50	20230103	40850	-7.10	20231220	30000	26.50	20230103	0.09	N	016360	5000	4584 억	30977574	N	N	903	N	N
21	20231227	130318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38100	-2500	5	-6.16	20160765450	527171	76.16	38700	38950	37900	52700	28450	40600	38243.31	34.69	25102	-118090	41233	40916	40383	40066	39533	41075	40225	4585	12100	5000	31660	50	1	89300000	34023	8.05	0.55	12	0.59	4730.00	69383.00	40850	20231220	-6.73	30000	20230103	27.00	40850	-6.73	20231220	30000	27.00	20230103	40850	-6.73	20231220	30000	27.00	20230103	0.09	N	016360	5000	4584 억	30977574	N	N	903	N	N
22	20231227	120317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37950	-2650	5	-6.53	17766936000	464178	67.06	38700	38950	37950	52700	28450	40600	38276.13	34.69	25102	-116620	41233	40916	40383	40066	39533	41075	40225	4585	12100	5000	31660	50	1	89300000	33889	8.02	0.55	12	0.52	4730.00	69383.00	40850	20231220	-7.10	30000	20230103	26.50	40850	-7.10	20231220	30000	26.50	20230103	40850	-7.10	20231220	30000	26.50	20230103	0.09	N	016360	5000	4584 억	30977574	N	N	903	N	N
23	20231227	110320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38050	-2550	5	-6.28	15319958050	399809	57.76	38700	38950	37950	52700	28450	40600	38318.19	34.69	25102	-97181	41233	40916	40383	40066	39533	41075	40225	4585	12100	5000	31660	50	1	89300000	33979	8.04	0.55	12	0.45	4730.00	69383.00	40850	20231220	-6.85	30000	20230103	26.83	40850	-6.85	20231220	30000	26.83	20230103	40850	-6.85	20231220	30000	26.83	20230103	0.09	N	016360	5000	4584 억	30977574	N	N	903	N	N
24	20231227	100320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38200	-2400	5	-5.91	12550708400	327087	47.25	38700	38950	37950	52700	28450	40600	38371.16	34.69	25102	-83689	41233	40916	40383	40066	39533	41075	40225	4585	12100	5000	31660	50	1	89300000	34113	8.08	0.55	12	0.37	4730.00	69383.00	40850	20231220	-6.49	30000	20230103	27.33	40850	-6.49	20231220	30000	27.33	20230103	40850	-6.49	20231220	30000	27.33	20230103	0.09	N	016360	5000	4584 억	30977574	N	N	903	N	N
25	20231227	090320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38450	-2150	5	-5.30	2287400950	59274	8.56	38700	38800	38350	52700	28450	40600	38590.29	34.69	25102	-24603	41233	40916	40383	40066	39533	41075	40225	4585	12100	5000	31660	50	1	89300000	34336	8.13	0.55	12	0.07	4730.00	69383.00	40850	20231220	-5.88	30000	20230103	28.17	40850	-5.88	20231220	30000	28.17	20230103	40850	-5.88	20231220	30000	28.17	20230103	0.09	N	016360	5000	4584 억	30977574	N	N	903	N	N
26	20231226	160320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	200	2	0.50	27945332300	689335	251.69	40500	40700	39850	52500	28300	40400	40539.27	34.62	-1474	115024	41000	40700	40550	40250	40100	40625	40175	4585	12100	5000	31510	50	1	89300000	36256	8.58	0.59	12	0.77	4730.00	69383.00	40850	20231220	-0.61	30000	20230103	35.33	40850	-0.61	20231220	30000	35.33	20230103	40850	-0.61	20231220	30000	35.33	20230103	0.09	N	016360	5000	4584 억	30917801	N	N	903	N	N
27	20231226	150318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	250	2	0.62	23684554800	584467	213.40	40500	40700	39850	52500	28300	40400	40523.34	34.62	-1474	69517	41000	40700	40550	40250	40100	40625	40175	4585	12100	5000	31510	50	1	89300000	36300	8.59	0.59	12	0.65	4730.00	69383.00	40850	20231220	-0.49	30000	20230103	35.50	40850	-0.49	20231220	30000	35.50	20230103	40850	-0.49	20231220	30000	35.50	20230103	0.09	N	016360	5000	4584 억	30917801	N	N	902	N	N
28	20231226	140320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	300	2	0.74	18952787550	468109	170.92	40500	40700	39850	52500	28300	40400	40487.98	34.62	-1474	61655	41000	40700	40550	40250	40100	40625	40175	4585	12100	5000	31510	50	1	89300000	36345	8.60	0.59	12	0.52	4730.00	69383.00	40850	20231220	-0.37	30000	20230103	35.67	40850	-0.37	20231220	30000	35.67	20230103	40850	-0.37	20231220	30000	35.67	20230103	0.09	N	016360	5000	4584 억	30917801	N	N	902	N	N
29	20231226	130320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	250	2	0.62	16227990300	401091	146.45	40500	40700	39850	52500	28300	40400	40459.62	34.62	-1474	50983	41000	40700	40550	40250	40100	40625	40175	4585	12100	5000	31510	50	1	89300000	36300	8.59	0.59	12	0.45	4730.00	69383.00	40850	20231220	-0.49	30000	20230103	35.50	40850	-0.49	20231220	30000	35.50	20230103	40850	-0.49	20231220	30000	35.50	20230103	0.09	N	016360	5000	4584 억	30917801	N	N	902	N	N
30	20231226	120319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	150	2	0.37	13044333150	322740	117.84	40500	40700	39850	52500	28300	40400	40417.47	34.62	-1474	41965	41000	40700	40550	40250	40100	40625	40175	4585	12100	5000	31510	50	1	89300000	36211	8.57	0.58	12	0.36	4730.00	69383.00	40850	20231220	-0.73	30000	20230103	35.17	40850	-0.73	20231220	30000	35.17	20230103	40850	-0.73	20231220	30000	35.17	20230103	0.09	N	016360	5000	4584 억	30917801	N	N	902	N	N
31	20231226	110322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	250	2	0.62	8981592500	222736	81.33	40500	40700	39850	52500	28300	40400	40323.94	34.62	-1474	24789	41000	40700	40550	40250	40100	40625	40175	4585	12100	5000	31510	50	1	89300000	36300	8.59	0.59	12	0.25	4730.00	69383.00	40850	20231220	-0.49	30000	20230103	35.50	40850	-0.49	20231220	30000	35.50	20230103	40850	-0.49	20231220	30000	35.50	20230103	0.09	N	016360	5000	4584 억	30917801	N	N	902	N	N
32	20231226	100319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	-150	5	-0.37	5379905700	133573	48.77	40500	40700	39850	52500	28300	40400	40276.90	34.62	-1474	-3670	41000	40700	40550	40250	40100	40625	40175	4585	12100	5000	31510	50	1	89300000	35943	8.51	0.58	12	0.15	4730.00	69383.00	40850	20231220	-1.47	30000	20230103	34.17	40850	-1.47	20231220	30000	34.17	20230103	40850	-1.47	20231220	30000	34.17	20230103	0.09	N	016360	5000	4584 억	30917801	N	N	902	N	N
33	20231226	090320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	250	2	0.62	765331200	18866	6.89	40500	40700	40500	52500	28300	40400	40566.69	34.62	-1474	5161	41000	40700	40550	40250	40100	40625	40175	4585	12100	5000	31510	50	1	89300000	36300	8.59	0.59	12	0.02	4730.00	69383.00	40850	20231220	-0.49	30000	20230103	35.50	40850	-0.49	20231220	30000	35.50	20230103	40850	-0.49	20231220	30000	35.50	20230103	0.09	N	016360	5000	4584 억	30917801	N	N	902	N	N
34	20231222	160316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40400	-150	5	-0.37	11096135250	273066	112.07	40850	40850	40400	52700	28400	40550	40635.77	34.67	-6922	7099	41083	40816	40583	40316	40083	40950	40450	4585	12150	5000	31620	50	1	89300000	36077	8.54	0.58	12	0.31	4730.00	69383.00	40850	20231220	-1.10	30000	20230103	34.67	40850	0.00	20231220	30000	34.67	20230103	40850	-1.10	20231220	30000	34.67	20230103	0.09	N	016360	5000	4584 억	30963482	N	N	902	N	N
35	20231222	150316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40600	50	2	0.12	9916217200	243904	100.10	40850	40850	40500	52700	28400	40550	40656.77	34.67	-6922	10219	41083	40816	40583	40316	40083	40950	40450	4585	12150	5000	31620	50	1	89300000	36256	8.58	0.59	12	0.27	4730.00	69383.00	40850	20231220	-0.61	30000	20230103	35.33	40850	0.00	20231220	30000	35.33	20230103	40850	-0.61	20231220	30000	35.33	20230103	0.09	N	016360	5000	4584 억	30963482	N	N	326	N	N
36	20231222	140315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40700	150	2	0.37	8255202600	203001	83.31	40850	40850	40500	52700	28400	40550	40666.53	34.67	-6922	11075	41083	40816	40583	40316	40083	40950	40450	4585	12150	5000	31620	50	1	89300000	36345	8.60	0.59	12	0.23	4730.00	69383.00	40850	20231220	-0.37	30000	20230103	35.67	40850	0.00	20231220	30000	35.67	20230103	40850	-0.37	20231220	30000	35.67	20230103	0.09	N	016360	5000	4584 억	30963482	N	N	326	N	N
37	20231222	130313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40750	200	2	0.49	6737489200	165719	68.01	40850	40850	40500	52700	28400	40550	40656.90	34.67	-6922	6498	41083	40816	40583	40316	40083	40950	40450	4585	12150	5000	31620	50	1	89300000	36390	8.62	0.59	12	0.19	4730.00	69383.00	40850	20231220	-0.24	30000	20230103	35.83	40850	0.00	20231220	30000	35.83	20230103	40850	-0.24	20231220	30000	35.83	20230103	0.09	N	016360	5000	4584 억	30963482	N	N	326	N	N
38	20231222	120314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40650	100	2	0.25	5682363500	139795	57.37	40850	40850	40500	52700	28400	40550	40648.70	34.67	-6922	5945	41083	40816	40583	40316	40083	40950	40450	4585	12150	5000	31620	50	1	89300000	36300	8.59	0.59	12	0.16	4730.00	69383.00	40850	20231220	-0.49	30000	20230103	35.50	40850	0.00	20231220	30000	35.50	20230103	40850	-0.49	20231220	30000	35.50	20230103	0.09	N	016360	5000	4584 억	30963482	N	N	326	N	N
39	20231222	110316	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40700	150	2	0.37	3863161250	95105	39.03	40850	40850	40500	52700	28400	40550	40620.88	34.67	-6922	1543	41083	40816	40583	40316	40083	40950	40450	4585	12150	5000	31620	50	1	89300000	36345	8.60	0.59	12	0.11	4730.00	69383.00	40850	20231220	-0.37	30000	20230103	35.67	40850	0.00	20231220	30000	35.67	20230103	40850	-0.37	20231220	30000	35.67	20230103	0.09	N	016360	5000	4584 억	30963482	N	N	326	N	N
40	20231222	100314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40600	50	2	0.12	2571646700	63310	25.98	40850	40850	40500	52700	28400	40550	40621.30	34.67	-6922	-2169	41083	40816	40583	40316	40083	40950	40450	4585	12150	5000	31620	50	1	89300000	36256	8.58	0.59	12	0.07	4730.00	69383.00	40850	20231220	-0.61	30000	20230103	35.33	40850	0.00	20231220	30000	35.33	20230103	40850	-0.61	20231220	30000	35.33	20230103	0.09	N	016360	5000	4584 억	30963482	N	N	326	N	N
41	20231222	090314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40750	200	2	0.49	232327400	5710	2.34	40850	40850	40550	52700	28400	40550	40725.65	34.67	-6922	-1359	41083	40816	40583	40316	40083	40950	40450	4585	12150	5000	31620	50	1	89300000	36390	8.62	0.59	12	0.01	4730.00	69383.00	40850	20231220	-0.24	30000	20230103	35.83	40850	0.00	20231220	30000	35.83	20230103	40850	-0.24	20231220	30000	35.83	20230103	0.09	N	016360	5000	4584 억	30963482	N	N	326	N	N
42	20231221	160314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40550	-200	5	-0.49	9912477100	243468	71.84	40400	40850	40350	52900	28550	40750	40713.73	34.65	8738	-34072	41283	41016	40583	40316	39883	41150	40450	4585	12150	5000	31780	50	1	89300000	36211	8.57	0.58	12	0.27	4730.00	69383.00	40850	20231220	-0.73	30000	20230103	35.17	40850	0.00	20231220	30000	35.17	20230103	40850	-0.73	20231220	30000	35.17	20230103	0.10	N	016360	5000	4584 억	30945442	N	N	326	N	N
43	20231221	150315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40600	-150	5	-0.37	9107792400	223635	65.98	40400	40850	40350	52900	28550	40750	40726.15	34.65	8738	-29333	41283	41016	40583	40316	39883	41150	40450	4585	12150	5000	31780	50	1	89300000	36256	8.58	0.59	12	0.25	4730.00	69383.00	40850	20231220	-0.61	30000	20230103	35.33	40850	0.00	20231220	30000	35.33	20230103	40850	-0.61	20231220	30000	35.33	20230103	0.10	N	016360	5000	4584 억	30945442	N	N	2566	N	N
44	20231221	140312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40800	50	2	0.12	7783845650	191106	56.39	40400	40850	40350	52900	28550	40750	40730.51	34.65	8738	-13422	41283	41016	40583	40316	39883	41150	40450	4585	12150	5000	31780	50	1	89300000	36434	8.63	0.59	12	0.21	4730.00	69383.00	40850	20231220	-0.12	30000	20230103	36.00	40850	0.00	20231220	30000	36.00	20230103	40850	-0.12	20231220	30000	36.00	20230103	0.10	N	016360	5000	4584 억	30945442	N	N	2566	N	N
45	20231221	130314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40700	-50	5	-0.12	6508805950	159824	47.16	40400	40850	40350	52900	28550	40750	40724.83	34.65	8738	-4985	41283	41016	40583	40316	39883	41150	40450	4585	12150	5000	31780	50	1	89300000	36345	8.60	0.59	12	0.18	4730.00	69383.00	40850	20231220	-0.37	30000	20230103	35.67	40850	0.00	20231220	30000	35.67	20230103	40850	-0.37	20231220	30000	35.67	20230103	0.10	N	016360	5000	4584 억	30945442	N	N	2566	N	N
46	20231221	120314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40800	50	2	0.12	3807247200	93566	27.61	40400	40850	40350	52900	28550	40750	40690.50	34.65	8738	-11278	41283	41016	40583	40316	39883	41150	40450	4585	12150	5000	31780	50	1	89300000	36434	8.63	0.59	12	0.10	4730.00	69383.00	40850	20231220	-0.12	30000	20230103	36.00	40850	0.00	20231220	30000	36.00	20230103	40850	-0.12	20231220	30000	36.00	20230103	0.10	N	016360	5000	4584 억	30945442	N	N	2566	N	N
47	20231221	110315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40650	-100	5	-0.25	2762568100	67895	20.03	40400	40850	40350	52900	28550	40750	40688.83	34.65	8738	-9136	41283	41016	40583	40316	39883	41150	40450	4585	12150	5000	31780	50	1	89300000	36300	8.59	0.59	12	0.08	4730.00	69383.00	40850	20231220	-0.49	30000	20230103	35.50	40850	0.00	20231220	30000	35.50	20230103	40850	-0.49	20231220	30000	35.50	20230103	0.10	N	016360	5000	4584 억	30945442	N	N	2566	N	N
48	20231221	100312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40750	0	3	0.00	1445374650	35531	10.48	40400	40850	40350	52900	28550	40750	40679.26	34.65	8738	-3925	41283	41016	40583	40316	39883	41150	40450	4585	12150	5000	31780	50	1	89300000	36390	8.62	0.59	12	0.04	4730.00	69383.00	40850	20231220	-0.24	30000	20230103	35.83	40850	0.00	20231220	30000	35.83	20230103	40850	-0.24	20231220	30000	35.83	20230103	0.10	N	016360	5000	4584 억	30945442	N	N	2566	N	N
49	20231221	090314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-350	5	-0.86	132038600	3269	0.96	40400	40500	40350	52900	28550	40750	40391.13	34.65	8738	379	41283	41016	40583	40316	39883	41150	40450	4585	12150	5000	31780	50	1	89300000	36077	8.54	0.58	12	0.00	4730.00	69383.00	40850	20231220	-1.10	30000	20230103	34.67	40850	-1.10	20231220	30000	34.67	20230103	40850	-1.10	20231220	30000	34.67	20230103	0.10	N	016360	5000	4584 억	30945442	N	N	2566	N	N
50	20231220	160314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40750	700	2	1.75	13757120050	338365	161.32	40200	40850	40150	52000	28050	40050	40657.58	34.67	19047	49702	40483	40266	40083	39866	39683	40250	39850	4585	11950	5000	31230	50	1	89300000	36390	8.62	0.59	12	0.38	4730.00	69383.00	40850	20231220	-0.24	30000	20230103	35.83	40850	-0.24	20231220	30000	35.83	20230103	40850	-0.24	20231220	30000	35.83	20230103	0.09	N	016360	5000	4584 억	30959908	N	N	2566	N	N
51	20231220	150329	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40750	700	2	1.75	12444402950	306142	145.96	40200	40850	40150	52000	28050	40050	40649.12	34.67	19047	47771	40483	40266	40083	39866	39683	40250	39850	4585	11950	5000	31230	50	1	89300000	36390	8.62	0.59	12	0.34	4730.00	69383.00	40850	20231220	-0.24	30000	20230103	35.83	40850	-0.24	20231220	30000	35.83	20230103	40850	-0.24	20231220	30000	35.83	20230103	0.09	N	016360	5000	4584 억	30959908	N	N	17	N	N
52	20231220	140333	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40800	750	2	1.87	10488107050	258141	123.07	40200	40850	40150	52000	28050	40050	40629.37	34.67	19047	48484	40483	40266	40083	39866	39683	40250	39850	4585	11950	5000	31230	50	1	89300000	36434	8.63	0.59	12	0.29	4730.00	69383.00	40850	20231220	-0.12	30000	20230103	36.00	40850	-0.12	20231220	30000	36.00	20230103	40850	-0.12	20231220	30000	36.00	20230103	0.09	N	016360	5000	4584 억	30959908	N	N	17	N	N
53	20231220	130333	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40850	800	2	2.00	8748343050	215514	102.75	40200	40850	40150	52000	28050	40050	40592.92	34.67	19047	44357	40483	40266	40083	39866	39683	40250	39850	4585	11950	5000	31230	50	1	89300000	36479	8.64	0.59	12	0.24	4730.00	69383.00	40850	20231220	0.00	30000	20230103	36.17	40850	0.00	20231220	30000	36.17	20230103	40850	0.00	20231220	30000	36.17	20230103	0.09	N	016360	5000	4584 억	30959908	N	N	17	N	N
54	20231220	120312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40650	600	2	1.50	5592161450	138023	65.80	40200	40650	40150	52000	28050	40050	40516.16	34.67	19047	30397	40483	40266	40083	39866	39683	40250	39850	4585	11950	5000	31230	50	1	89300000	36300	8.59	0.59	12	0.15	4730.00	69383.00	40650	20231215	0.00	30000	20230103	35.50	40650	0.00	20231215	30000	35.50	20230103	40650	0.00	20231215	30000	35.50	20230103	0.09	N	016360	5000	4584 억	30959908	N	N	17	N	N
55	20231220	110315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	500	2	1.25	3645039500	90048	42.93	40200	40600	40150	52000	28050	40050	40478.85	34.67	19047	23829	40483	40266	40083	39866	39683	40250	39850	4585	11950	5000	31230	50	1	89300000	36211	8.57	0.58	12	0.10	4730.00	69383.00	40650	20231215	-0.25	30000	20230103	35.17	40650	-0.25	20231215	30000	35.17	20230103	40650	-0.25	20231215	30000	35.17	20230103	0.09	N	016360	5000	4584 억	30959908	N	N	17	N	N
56	20231220	100313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	500	2	1.25	1999215150	49438	23.57	40200	40550	40150	52000	28050	40050	40438.84	34.67	19047	19225	40483	40266	40083	39866	39683	40250	39850	4585	11950	5000	31230	50	1	89300000	36211	8.57	0.58	12	0.06	4730.00	69383.00	40650	20231215	-0.25	30000	20230103	35.17	40650	-0.25	20231215	30000	35.17	20230103	40650	-0.25	20231215	30000	35.17	20230103	0.09	N	016360	5000	4584 억	30959908	N	N	17	N	N
57	20231220	090313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	400	2	1.00	383644350	9523	4.54	40200	40500	40150	52000	28050	40050	40286.08	34.67	19047	8249	40483	40266	40083	39866	39683	40250	39850	4585	11950	5000	31230	50	1	89300000	36122	8.55	0.58	12	0.01	4730.00	69383.00	40650	20231215	-0.49	30000	20230103	34.83	40650	-0.49	20231215	30000	34.83	20230103	40650	-0.49	20231215	30000	34.83	20230103	0.09	N	016360	5000	4584 억	30959908	N	N	17	N	N
58	20231219	160314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-150	5	-0.37	8400720400	209558	107.56	40050	40300	39900	52200	28150	40200	40087.81	34.68	-5984	-24219	40733	40466	40183	39916	39633	40325	39775	4585	12000	5000	31350	50	1	89300000	35765	8.47	0.58	12	0.23	4730.00	69383.00	40650	20231215	-1.48	30000	20230103	33.50	40650	-1.48	20231215	30000	33.50	20230103	40650	-1.48	20231215	30000	33.50	20230103	0.08	N	016360	5000	4584 억	30966051	N	N	17	N	N
59	20231219	150314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	100	2	0.25	6701946950	167208	85.82	40050	40300	39900	52200	28150	40200	40081.50	34.68	-5984	-14525	40733	40466	40183	39916	39633	40325	39775	4585	12000	5000	31350	50	1	89300000	35988	8.52	0.58	12	0.19	4730.00	69383.00	40650	20231215	-0.86	30000	20230103	34.33	40650	-0.86	20231215	30000	34.33	20230103	40650	-0.86	20231215	30000	34.33	20230103	0.08	N	016360	5000	4584 억	30966051	N	N	92	N	N
60	20231219	140314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	50	2	0.12	5523868300	137938	70.80	40050	40250	39900	52200	28150	40200	40046.02	34.68	-5984	-8541	40733	40466	40183	39916	39633	40325	39775	4585	12000	5000	31350	50	1	89300000	35943	8.51	0.58	12	0.15	4730.00	69383.00	40650	20231215	-0.98	30000	20230103	34.17	40650	-0.98	20231215	30000	34.17	20230103	40650	-0.98	20231215	30000	34.17	20230103	0.08	N	016360	5000	4584 억	30966051	N	N	92	N	N
61	20231219	130314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-50	5	-0.12	4746935300	118611	60.88	40050	40200	39900	52200	28150	40200	40021.04	34.68	-5984	-2561	40733	40466	40183	39916	39633	40325	39775	4585	12000	5000	31350	50	1	89300000	35854	8.49	0.58	12	0.13	4730.00	69383.00	40650	20231215	-1.23	30000	20230103	33.83	40650	-1.23	20231215	30000	33.83	20230103	40650	-1.23	20231215	30000	33.83	20230103	0.08	N	016360	5000	4584 억	30966051	N	N	92	N	N
62	20231219	120314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-150	5	-0.37	3771435200	94262	48.38	40050	40200	39900	52200	28150	40200	40010.13	34.68	-5984	-247	40733	40466	40183	39916	39633	40325	39775	4585	12000	5000	31350	50	1	89300000	35765	8.47	0.58	12	0.11	4730.00	69383.00	40650	20231215	-1.48	30000	20230103	33.50	40650	-1.48	20231215	30000	33.50	20230103	40650	-1.48	20231215	30000	33.50	20230103	0.08	N	016360	5000	4584 억	30966051	N	N	92	N	N
63	20231219	110315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-150	5	-0.37	2819080750	70450	36.16	40050	40200	39900	52200	28150	40200	40015.34	34.68	-5984	4793	40733	40466	40183	39916	39633	40325	39775	4585	12000	5000	31350	50	1	89300000	35765	8.47	0.58	12	0.08	4730.00	69383.00	40650	20231215	-1.48	30000	20230103	33.50	40650	-1.48	20231215	30000	33.50	20230103	40650	-1.48	20231215	30000	33.50	20230103	0.08	N	016360	5000	4584 억	30966051	N	N	92	N	N
64	20231219	100313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-150	5	-0.37	1943263550	48591	24.94	40050	40200	39900	52200	28150	40200	39992.25	34.68	-5984	9876	40733	40466	40183	39916	39633	40325	39775	4585	12000	5000	31350	50	1	89300000	35765	8.47	0.58	12	0.05	4730.00	69383.00	40650	20231215	-1.48	30000	20230103	33.50	40650	-1.48	20231215	30000	33.50	20230103	40650	-1.48	20231215	30000	33.50	20230103	0.08	N	016360	5000	4584 억	30966051	N	N	92	N	N
65	20231219	090313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-100	5	-0.25	221476350	5530	2.84	40050	40200	40000	52200	28150	40200	40049.97	34.68	-5984	765	40733	40466	40183	39916	39633	40325	39775	4585	12000	5000	31350	50	1	89300000	35809	8.48	0.58	12	0.01	4730.00	69383.00	40650	20231215	-1.35	30000	20230103	33.67	40650	-1.35	20231215	30000	33.67	20230103	40650	-1.35	20231215	30000	33.67	20230103	0.08	N	016360	5000	4584 억	30966051	N	N	92	N	N
66	20231218	160314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-400	5	-0.99	7805092250	194475	72.98	40400	40450	39900	52700	28450	40600	40134.12	34.73	-13445	-18550	40966	40782	40466	40282	39966	40875	40375	4585	12100	5000	31660	50	1	89300000	35899	8.50	0.58	12	0.22	4730.00	69383.00	40650	20231215	-1.11	30000	20230103	34.00	40650	-1.11	20231215	30000	34.00	20230103	40650	-1.11	20231215	30000	34.00	20230103	0.09	N	016360	5000	4584 억	31014316	N	N	92	N	N
67	20231218	150312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-450	5	-1.11	6757516700	168409	63.20	40400	40450	39900	52700	28450	40600	40125.57	34.73	-13445	-30405	40966	40782	40466	40282	39966	40875	40375	4585	12100	5000	31660	50	1	89300000	35854	8.49	0.58	12	0.19	4730.00	69383.00	40650	20231215	-1.23	30000	20230103	33.83	40650	-1.23	20231215	30000	33.83	20230103	40650	-1.23	20231215	30000	33.83	20230103	0.09	N	016360	5000	4584 억	31014316	N	N	1808	N	N
68	20231218	140312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-250	5	-0.62	5513667050	137476	51.59	40400	40450	39900	52700	28450	40600	40106.33	34.73	-13445	-27647	40966	40782	40466	40282	39966	40875	40375	4585	12100	5000	31660	50	1	89300000	36033	8.53	0.58	12	0.15	4730.00	69383.00	40650	20231215	-0.74	30000	20230103	34.50	40650	-0.74	20231215	30000	34.50	20230103	40650	-0.74	20231215	30000	34.50	20230103	0.09	N	016360	5000	4584 억	31014316	N	N	1808	N	N
69	20231218	130312	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	-350	5	-0.86	4742203050	118336	44.41	40400	40450	39900	52700	28450	40600	40073.96	34.73	-13445	-26608	40966	40782	40466	40282	39966	40875	40375	4585	12100	5000	31660	50	1	89300000	35943	8.51	0.58	12	0.13	4730.00	69383.00	40650	20231215	-0.98	30000	20230103	34.17	40650	-0.98	20231215	30000	34.17	20230103	40650	-0.98	20231215	30000	34.17	20230103	0.09	N	016360	5000	4584 억	31014316	N	N	1808	N	N
70	20231218	120310	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-300	5	-0.74	4021682700	100446	37.69	40400	40450	39900	52700	28450	40600	40038.14	34.73	-13445	-23092	40966	40782	40466	40282	39966	40875	40375	4585	12100	5000	31660	50	1	89300000	35988	8.52	0.58	12	0.11	4730.00	69383.00	40650	20231215	-0.86	30000	20230103	34.33	40650	-0.86	20231215	30000	34.33	20230103	40650	-0.86	20231215	30000	34.33	20230103	0.09	N	016360	5000	4584 억	31014316	N	N	1808	N	N
71	20231218	110311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-500	5	-1.23	3196134350	79866	29.97	40400	40450	39900	52700	28450	40600	40018.57	34.73	-13445	-23259	40966	40782	40466	40282	39966	40875	40375	4585	12100	5000	31660	50	1	89300000	35809	8.48	0.58	12	0.09	4730.00	69383.00	40650	20231215	-1.35	30000	20230103	33.67	40650	-1.35	20231215	30000	33.67	20230103	40650	-1.35	20231215	30000	33.67	20230103	0.09	N	016360	5000	4584 억	31014316	N	N	1808	N	N
72	20231218	100311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39950	-650	5	-1.60	2374523850	59334	22.27	40400	40450	39900	52700	28450	40600	40019.42	34.73	-13445	-19796	40966	40782	40466	40282	39966	40875	40375	4585	12100	5000	31660	50	1	89300000	35675	8.45	0.58	12	0.07	4730.00	69383.00	40650	20231215	-1.72	30000	20230103	33.17	40650	-1.72	20231215	30000	33.17	20230103	40650	-1.72	20231215	30000	33.17	20230103	0.09	N	016360	5000	4584 억	31014316	N	N	1808	N	N
73	20231218	090308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40100	-500	5	-1.23	336914750	8376	3.14	40400	40450	40050	52700	28450	40600	40222.92	34.73	-13445	-733	40966	40782	40466	40282	39966	40875	40375	4585	12100	5000	31660	50	1	89300000	35809	8.48	0.58	12	0.01	4730.00	69383.00	40650	20231215	-1.35	30000	20230103	33.67	40650	-1.35	20231215	30000	33.67	20230103	40650	-1.35	20231215	30000	33.67	20230103	0.09	N	016360	5000	4584 억	31014316	N	N	1808	N	N
74	20231215	160310	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40600	500	2	1.25	10760458800	265432	85.44	40200	40650	40150	52100	28100	40100	40539.35	34.67	2732	54493	40366	40232	40066	39932	39766	40300	40000	4585	12000	5000	31270	50	1	89300000	36256	8.58	0.59	12	0.30	4730.00	69383.00	40650	20231215	-0.12	30000	20230103	35.33	40650	-0.12	20231215	30000	35.33	20230103	40650	-0.12	20231215	30000	35.33	20230103	0.10	N	016360	5000	4584 억	30956904	N	N	1808	N	N
75	20231215	150312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40550	450	2	1.12	7577908050	187031	60.21	40200	40650	40150	52100	28100	40100	40516.86	34.67	2732	52662	40366	40232	40066	39932	39766	40300	40000	4585	12000	5000	31270	50	1	89300000	36211	8.57	0.58	12	0.21	4730.00	69383.00	40650	20231215	-0.25	30000	20230103	35.17	40650	-0.25	20231215	30000	35.17	20230103	40650	-0.25	20231215	30000	35.17	20230103	0.10	N	016360	5000	4584 억	30956904	N	N	7253	N	N
76	20231215	140311	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40600	500	2	1.25	6182492050	152652	49.14	40200	40600	40150	52100	28100	40100	40500.56	34.67	2732	50114	40366	40232	40066	39932	39766	40300	40000	4585	12000	5000	31270	50	1	89300000	36256	8.58	0.59	12	0.17	4730.00	69383.00	40600	20231215	0.00	30000	20230103	35.33	40600	0.00	20231215	30000	35.33	20230103	40600	0.00	20231215	30000	35.33	20230103	0.10	N	016360	5000	4584 억	30956904	N	N	7253	N	N
77	20231215	130310	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40600	500	2	1.25	5226575100	129088	41.55	40200	40600	40150	52100	28100	40100	40488.47	34.67	2732	45593	40366	40232	40066	39932	39766	40300	40000	4585	12000	5000	31270	50	1	89300000	36256	8.58	0.59	12	0.14	4730.00	69383.00	40600	20231215	0.00	30000	20230103	35.33	40600	0.00	20231215	30000	35.33	20230103	40600	0.00	20231215	30000	35.33	20230103	0.10	N	016360	5000	4584 억	30956904	N	N	7253	N	N
78	20231215	120310	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40550	450	2	1.12	4630834450	114409	36.83	40200	40600	40150	52100	28100	40100	40476.14	34.67	2732	40696	40366	40232	40066	39932	39766	40300	40000	4585	12000	5000	31270	50	1	89300000	36211	8.57	0.58	12	0.13	4730.00	69383.00	40600	20231215	-0.12	30000	20230103	35.17	40600	-0.12	20231215	30000	35.17	20230103	40600	-0.12	20231215	30000	35.17	20230103	0.10	N	016360	5000	4584 억	30956904	N	N	7253	N	N
79	20231215	110311	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40550	450	2	1.12	3627106350	89631	28.85	40200	40600	40150	52100	28100	40100	40467.10	34.67	2732	34971	40366	40232	40066	39932	39766	40300	40000	4585	12000	5000	31270	50	1	89300000	36211	8.57	0.58	12	0.10	4730.00	69383.00	40600	20231215	-0.12	30000	20230103	35.17	40600	-0.12	20231215	30000	35.17	20230103	40600	-0.12	20231215	30000	35.17	20230103	0.10	N	016360	5000	4584 억	30956904	N	N	7253	N	N
80	20231215	100312	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40550	450	2	1.12	2313673300	57247	18.43	40200	40550	40150	52100	28100	40100	40415.63	34.67	2732	23554	40366	40232	40066	39932	39766	40300	40000	4585	12000	5000	31270	50	1	89300000	36211	8.57	0.58	12	0.06	4730.00	69383.00	40550	20231215	0.00	30000	20230103	35.17	40550	0.00	20231215	30000	35.17	20230103	40550	0.00	20231215	30000	35.17	20230103	0.10	N	016360	5000	4584 억	30956904	N	N	7253	N	N
81	20231215	090310	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40200	100	2	0.25	101780000	2532	0.82	40200	40250	40150	52100	28100	40100	40197.47	34.67	2732	-197	40366	40232	40066	39932	39766	40300	40000	4585	12000	5000	31270	50	1	89300000	35899	8.50	0.58	12	0.00	4730.00	69383.00	40250	20231215	-0.12	30000	20230103	34.00	40250	-0.12	20231215	30000	34.00	20230103	40250	-0.12	20231215	30000	34.00	20230103	0.10	N	016360	5000	4584 억	30956904	N	N	7253	N	N
82	20231214	160310	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40100	500	2	1.26	12440603100	310435	230.08	39950	40200	39900	51400	27750	39600	40074.73	34.60	6857	58626	39900	39750	39600	39450	39300	39825	39525	4585	11800	5000	30880	50	1	89300000	35809	8.48	0.58	12	0.35	4730.00	69383.00	40200	20231214	-0.25	30000	20230103	33.67	40200	-0.25	20231214	30000	33.67	20230103	40200	-0.25	20231214	30000	33.67	20230103	0.09	N	016360	5000	4584 억	30899414	N	N	7253	N	N
83	20231214	150320	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40000	400	2	1.01	8309720800	207398	153.71	39950	40200	39900	51400	27750	39600	40066.54	34.60	6857	45277	39900	39750	39600	39450	39300	39825	39525	4585	11800	5000	30880	50	1	89300000	35720	8.46	0.58	12	0.23	4730.00	69383.00	40200	20231214	-0.50	30000	20230103	33.33	40200	-0.50	20231214	30000	33.33	20230103	40200	-0.50	20231214	30000	33.33	20230103	0.09	N	016360	5000	4584 억	30899414	N	N	1607	N	N
84	20231214	140319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40100	500	2	1.26	7363483900	183797	136.22	39950	40200	39900	51400	27750	39600	40063.13	34.60	6857	47411	39900	39750	39600	39450	39300	39825	39525	4585	11800	5000	30880	50	1	89300000	35809	8.48	0.58	12	0.21	4730.00	69383.00	40200	20231214	-0.25	30000	20230103	33.67	40200	-0.25	20231214	30000	33.67	20230103	40200	-0.25	20231214	30000	33.67	20230103	0.09	N	016360	5000	4584 억	30899414	N	N	1607	N	N
85	20231214	130314	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40100	500	2	1.26	6207580850	155004	114.88	39950	40200	39900	51400	27750	39600	40047.88	34.60	6857	41796	39900	39750	39600	39450	39300	39825	39525	4585	11800	5000	30880	50	1	89300000	35809	8.48	0.58	12	0.17	4730.00	69383.00	40200	20231214	-0.25	30000	20230103	33.67	40200	-0.25	20231214	30000	33.67	20230103	40200	-0.25	20231214	30000	33.67	20230103	0.09	N	016360	5000	4584 억	30899414	N	N	1607	N	N
86	20231214	120321	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40000	400	2	1.01	5728160850	143046	106.02	39950	40200	39900	51400	27750	39600	40044.19	34.60	6857	40546	39900	39750	39600	39450	39300	39825	39525	4585	11800	5000	30880	50	1	89300000	35720	8.46	0.58	12	0.16	4730.00	69383.00	40200	20231214	-0.50	30000	20230103	33.33	40200	-0.50	20231214	30000	33.33	20230103	40200	-0.50	20231214	30000	33.33	20230103	0.09	N	016360	5000	4584 억	30899414	N	N	1607	N	N
87	20231214	110313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40100	500	2	1.26	4508438900	112621	83.47	39950	40200	39900	51400	27750	39600	40031.96	34.60	6857	36444	39900	39750	39600	39450	39300	39825	39525	4585	11800	5000	30880	50	1	89300000	35809	8.48	0.58	12	0.13	4730.00	69383.00	40200	20231214	-0.25	30000	20230103	33.67	40200	-0.25	20231214	30000	33.67	20230103	40200	-0.25	20231214	30000	33.67	20230103	0.09	N	016360	5000	4584 억	30899414	N	N	1607	N	N
88	20231214	100307	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	40050	450	2	1.14	3362200050	84007	62.26	39950	40200	39900	51400	27750	39600	40022.86	34.60	6857	28202	39900	39750	39600	39450	39300	39825	39525	4585	11800	5000	30880	50	1	89300000	35765	8.47	0.58	12	0.09	4730.00	69383.00	40200	20231214	-0.37	30000	20230103	33.50	40200	-0.37	20231214	30000	33.50	20230103	40200	-0.37	20231214	30000	33.50	20230103	0.09	N	016360	5000	4584 억	30899414	N	N	1607	N	N
89	20231214	090257	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39900	300	2	0.76	358565500	8980	6.66	39950	39950	39900	51400	27750	39600	39929.34	34.60	6857	3351	39900	39750	39600	39450	39300	39825	39525	4585	11800	5000	30880	50	1	89300000	35631	8.44	0.58	12	0.01	4730.00	69383.00	39950	20231214	-0.13	30000	20230103	33.00	39950	-0.13	20231214	30000	33.00	20230103	39950	-0.13	20231214	30000	33.00	20230103	0.09	N	016360	5000	4584 억	30899414	N	N	1607	N	N
90	20231213	160308	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	50	2	0.13	5097464150	128612	102.03	39550	39750	39450	51400	27700	39550	39634.45	34.58	1968	35860	39883	39716	39633	39466	39383	39675	39425	4585	11850	5000	30840	50	1	89300000	35363	8.37	0.57	12	0.14	4730.00	69383.00	39800	20231212	-0.50	30000	20230103	32.00	39800	-0.50	20231212	30000	32.00	20230103	39800	-0.50	20231212	30000	32.00	20230103	0.10	N	016360	5000	4584 억	30884274	N	N	1607	N	N
91	20231213	150316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	100	2	0.25	4481373400	113064	89.69	39550	39750	39450	51400	27700	39550	39635.72	34.58	1968	32289	39883	39716	39633	39466	39383	39675	39425	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.13	4730.00	69383.00	39800	20231212	-0.38	30000	20230103	32.17	39800	-0.38	20231212	30000	32.17	20230103	39800	-0.38	20231212	30000	32.17	20230103	0.10	N	016360	5000	4584 억	30884274	N	N	1571	N	N
92	20231213	140316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	100	2	0.25	3573684200	90150	71.52	39550	39750	39450	51400	27700	39550	39641.53	34.58	1968	25100	39883	39716	39633	39466	39383	39675	39425	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.10	4730.00	69383.00	39800	20231212	-0.38	30000	20230103	32.17	39800	-0.38	20231212	30000	32.17	20230103	39800	-0.38	20231212	30000	32.17	20230103	0.10	N	016360	5000	4584 억	30884274	N	N	1571	N	N
93	20231213	130314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39750	200	2	0.51	2804232900	70757	56.13	39550	39750	39450	51400	27700	39550	39631.88	34.58	1968	19641	39883	39716	39633	39466	39383	39675	39425	4585	11850	5000	30840	50	1	89300000	35497	8.40	0.57	12	0.08	4730.00	69383.00	39800	20231212	-0.13	30000	20230103	32.50	39800	-0.13	20231212	30000	32.50	20230103	39800	-0.13	20231212	30000	32.50	20230103	0.10	N	016360	5000	4584 억	30884274	N	N	1571	N	N
94	20231213	120313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	100	2	0.25	2248953400	56769	45.03	39550	39750	39450	51400	27700	39550	39615.87	34.58	1968	16558	39883	39716	39633	39466	39383	39675	39425	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.06	4730.00	69383.00	39800	20231212	-0.38	30000	20230103	32.17	39800	-0.38	20231212	30000	32.17	20230103	39800	-0.38	20231212	30000	32.17	20230103	0.10	N	016360	5000	4584 억	30884274	N	N	1571	N	N
95	20231213	110314	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	100	2	0.25	1521097550	38427	30.48	39550	39750	39450	51400	27700	39550	39584.08	34.58	1968	12937	39883	39716	39633	39466	39383	39675	39425	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.04	4730.00	69383.00	39800	20231212	-0.38	30000	20230103	32.17	39800	-0.38	20231212	30000	32.17	20230103	39800	-0.38	20231212	30000	32.17	20230103	0.10	N	016360	5000	4584 억	30884274	N	N	1571	N	N
96	20231213	100315	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	0	3	0.00	1079183400	27262	21.63	39550	39750	39450	51400	27700	39550	39585.63	34.58	1968	14308	39883	39716	39633	39466	39383	39675	39425	4585	11850	5000	30840	50	1	89300000	35318	8.36	0.57	12	0.03	4730.00	69383.00	39800	20231212	-0.63	30000	20230103	31.83	39800	-0.63	20231212	30000	31.83	20230103	39800	-0.63	20231212	30000	31.83	20230103	0.10	N	016360	5000	4584 억	30884274	N	N	1571	N	N
97	20231213	090311	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	100	2	0.25	63544800	1606	1.27	39550	39650	39500	51400	27700	39550	39567.12	34.58	1968	138	39883	39716	39633	39466	39383	39675	39425	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.00	4730.00	69383.00	39800	20231212	-0.38	30000	20230103	32.17	39800	-0.38	20231212	30000	32.17	20230103	39800	-0.38	20231212	30000	32.17	20230103	0.10	N	016360	5000	4584 억	30884274	N	N	1571	N	N
98	20231212	160301	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39550	-100	5	-0.25	4995822750	125980	102.49	39750	39800	39550	51500	27800	39650	39655.75	34.63	3697	-11282	39916	39782	39566	39432	39216	39675	39325	4585	11850	5000	30920	50	1	89300000	35318	8.36	0.57	12	0.14	4730.00	69383.00	39800	20231212	-0.63	30000	20230103	31.83	39800	-0.63	20231212	30000	31.83	20230103	39800	-0.63	20231212	30000	31.83	20230103	0.08	N	016360	5000	4584 억	30922969	N	N	1571	N	N
99	20231212	150306	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39650	0	3	0.00	3961055450	99831	81.22	39750	39800	39600	51500	27800	39650	39677.61	34.63	3697	-2765	39916	39782	39566	39432	39216	39675	39325	4585	11850	5000	30920	50	1	89300000	35407	8.38	0.57	12	0.11	4730.00	69383.00	39800	20231212	-0.38	30000	20230103	32.17	39800	-0.38	20231212	30000	32.17	20230103	39800	-0.38	20231212	30000	32.17	20230103	0.08	N	016360	5000	4584 억	30922969	N	N	1006	N	N
100	20231212	140255	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39650	0	3	0.00	3128405700	78834	64.14	39750	39800	39600	51500	27800	39650	39683.46	34.63	3697	6408	39916	39782	39566	39432	39216	39675	39325	4585	11850	5000	30920	50	1	89300000	35407	8.38	0.57	12	0.09	4730.00	69383.00	39800	20231212	-0.38	30000	20230103	32.17	39800	-0.38	20231212	30000	32.17	20230103	39800	-0.38	20231212	30000	32.17	20230103	0.08	N	016360	5000	4584 억	30922969	N	N	1006	N	N
101	20231212	130253	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39700	50	2	0.13	2654971400	66900	54.43	39750	39800	39600	51500	27800	39650	39685.67	34.63	3697	7019	39916	39782	39566	39432	39216	39675	39325	4585	11850	5000	30920	50	1	89300000	35452	8.39	0.57	12	0.07	4730.00	69383.00	39800	20231212	-0.25	30000	20230103	32.33	39800	-0.25	20231212	30000	32.33	20230103	39800	-0.25	20231212	30000	32.33	20230103	0.08	N	016360	5000	4584 억	30922969	N	N	1006	N	N
102	20231212	120252	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39650	0	3	0.00	2183841900	55020	44.76	39750	39800	39600	51500	27800	39650	39691.78	34.63	3697	5757	39916	39782	39566	39432	39216	39675	39325	4585	11850	5000	30920	50	1	89300000	35407	8.38	0.57	12	0.06	4730.00	69383.00	39800	20231212	-0.38	30000	20230103	32.17	39800	-0.38	20231212	30000	32.17	20230103	39800	-0.38	20231212	30000	32.17	20230103	0.08	N	016360	5000	4584 억	30922969	N	N	1006	N	N
103	20231212	110255	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39700	50	2	0.13	1682011350	42359	34.46	39750	39800	39600	51500	27800	39650	39708.48	34.63	3697	7847	39916	39782	39566	39432	39216	39675	39325	4585	11850	5000	30920	50	1	89300000	35452	8.39	0.57	12	0.05	4730.00	69383.00	39800	20231212	-0.25	30000	20230103	32.33	39800	-0.25	20231212	30000	32.33	20230103	39800	-0.25	20231212	30000	32.33	20230103	0.08	N	016360	5000	4584 억	30922969	N	N	1006	N	N
104	20231212	100306	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39700	50	2	0.13	1032920000	25993	21.15	39750	39800	39600	51500	27800	39650	39738.39	34.63	3697	6865	39916	39782	39566	39432	39216	39675	39325	4585	11850	5000	30920	50	1	89300000	35452	8.39	0.57	12	0.03	4730.00	69383.00	39800	20231212	-0.25	30000	20230103	32.33	39800	-0.25	20231212	30000	32.33	20230103	39800	-0.25	20231212	30000	32.33	20230103	0.08	N	016360	5000	4584 억	30922969	N	N	1006	N	N
105	20231212	090302	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39600	-50	5	-0.13	137350400	3463	2.82	39750	39750	39600	51500	27800	39650	39662.26	34.63	3697	574	39916	39782	39566	39432	39216	39675	39325	4585	11850	5000	30920	50	1	89300000	35363	8.37	0.57	12	0.00	4730.00	69383.00	39750	20231212	-0.38	30000	20230103	32.00	39750	-0.38	20231212	30000	32.00	20230103	39750	-0.38	20231212	30000	32.00	20230103	0.08	N	016360	5000	4584 억	30922969	N	N	1006	N	N
106	20231211	160304	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39650	100	2	0.25	4860172550	122862	117.16	39700	39700	39350	51400	27700	39550	39557.98	34.61	-4374	31554	39783	39666	39533	39416	39283	39600	39350	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.14	4730.00	69383.00	39700	20231211	-0.13	30000	20230103	32.17	39700	-0.13	20231211	30000	32.17	20230103	39700	-0.13	20231211	30000	32.17	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	1006	N	N
107	20231211	150303	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39550	0	3	0.00	3971587500	100441	95.78	39700	39700	39350	51400	27700	39550	39541.50	34.61	-4374	21364	39783	39666	39533	39416	39283	39600	39350	4585	11850	5000	30840	50	1	89300000	35318	8.36	0.57	12	0.11	4730.00	69383.00	39700	20231211	-0.38	30000	20230103	31.83	39700	-0.38	20231211	30000	31.83	20230103	39700	-0.38	20231211	30000	31.83	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	0	N	N
108	20231211	140302	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39600	50	2	0.13	3206772700	81120	77.36	39700	39700	39350	51400	27700	39550	39531.22	34.61	-4374	15904	39783	39666	39533	39416	39283	39600	39350	4585	11850	5000	30840	50	1	89300000	35363	8.37	0.57	12	0.09	4730.00	69383.00	39700	20231211	-0.25	30000	20230103	32.00	39700	-0.25	20231211	30000	32.00	20230103	39700	-0.25	20231211	30000	32.00	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	0	N	N
109	20231211	130304	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39600	50	2	0.13	2780518550	70356	67.09	39700	39700	39350	51400	27700	39550	39520.70	34.61	-4374	15022	39783	39666	39533	39416	39283	39600	39350	4585	11850	5000	30840	50	1	89300000	35363	8.37	0.57	12	0.08	4730.00	69383.00	39700	20231211	-0.25	30000	20230103	32.00	39700	-0.25	20231211	30000	32.00	20230103	39700	-0.25	20231211	30000	32.00	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	0	N	N
110	20231211	120304	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39550	0	3	0.00	2429985000	61496	58.64	39700	39700	39350	51400	27700	39550	39514.52	34.61	-4374	14001	39783	39666	39533	39416	39283	39600	39350	4585	11850	5000	30840	50	1	89300000	35318	8.36	0.57	12	0.07	4730.00	69383.00	39700	20231211	-0.38	30000	20230103	31.83	39700	-0.38	20231211	30000	31.83	20230103	39700	-0.38	20231211	30000	31.83	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	0	N	N
111	20231211	110303	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39600	50	2	0.13	1936756650	49034	46.76	39700	39700	39350	51400	27700	39550	39498.24	34.61	-4374	13341	39783	39666	39533	39416	39283	39600	39350	4585	11850	5000	30840	50	1	89300000	35363	8.37	0.57	12	0.05	4730.00	69383.00	39700	20231211	-0.25	30000	20230103	32.00	39700	-0.25	20231211	30000	32.00	20230103	39700	-0.25	20231211	30000	32.00	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	0	N	N
112	20231211	100303	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39500	-50	5	-0.13	1550774100	39278	37.46	39700	39700	39350	51400	27700	39550	39482.00	34.61	-4374	10463	39783	39666	39533	39416	39283	39600	39350	4585	11850	5000	30840	50	1	89300000	35274	8.35	0.57	12	0.04	4730.00	69383.00	39700	20231211	-0.50	30000	20230103	31.67	39700	-0.50	20231211	30000	31.67	20230103	39700	-0.50	20231211	30000	31.67	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	0	N	N
113	20231211	090304	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39450	-100	5	-0.25	113544000	2873	2.74	39700	39700	39350	51400	27700	39550	39521.06	34.61	-4374	-1387	39783	39666	39533	39416	39283	39600	39350	4585	11850	5000	30840	50	1	89300000	35229	8.34	0.57	12	0.00	4730.00	69383.00	39700	20231211	-0.63	30000	20230103	31.50	39700	-0.63	20231211	30000	31.50	20230103	39700	-0.63	20231211	30000	31.50	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	0	N	N
114	20231208	160300	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39550	0	3	0.00	4145599050	104765	80.12	39600	39650	39400	51400	27700	39550	39570.47	34.61	0	21401	39883	39716	39383	39216	38883	39800	39300	4585	11850	5000	30840	50	1	89300000	35318	8.36	0.57	12	0.12	4730.00	69383.00	39650	20231208	-0.25	30000	20230103	31.83	39650	-0.25	20231208	30000	31.83	20230103	39650	-0.25	20231208	30000	31.83	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	14	N	N
115	20231208	150302	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39550	0	3	0.00	3580521300	90491	69.20	39600	39650	39400	51400	27700	39550	39567.71	34.61	0	21243	39883	39716	39383	39216	38883	39800	39300	4585	11850	5000	30840	50	1	89300000	35318	8.36	0.57	12	0.10	4730.00	69383.00	39650	20231208	-0.25	30000	20230103	31.83	39650	-0.25	20231208	30000	31.83	20230103	39650	-0.25	20231208	30000	31.83	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	14	N	N
116	20231208	140301	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39650	100	2	0.25	2480045650	62636	47.90	39600	39650	39400	51400	27700	39550	39594.57	34.61	0	12667	39883	39716	39383	39216	38883	39800	39300	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.07	4730.00	69383.00	39650	20231208	0.00	30000	20230103	32.17	39650	0.00	20231208	30000	32.17	20230103	39650	0.00	20231208	30000	32.17	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	14	N	N
117	20231208	130301	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39650	100	2	0.25	2086159450	52692	40.30	39600	39650	39400	51400	27700	39550	39591.58	34.61	0	8887	39883	39716	39383	39216	38883	39800	39300	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.06	4730.00	69383.00	39650	20231208	0.00	30000	20230103	32.17	39650	0.00	20231208	30000	32.17	20230103	39650	0.00	20231208	30000	32.17	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	14	N	N
118	20231208	120257	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39650	100	2	0.25	1570464500	39670	30.34	39600	39650	39400	51400	27700	39550	39588.22	34.61	0	6312	39883	39716	39383	39216	38883	39800	39300	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.04	4730.00	69383.00	39650	20231208	0.00	30000	20230103	32.17	39650	0.00	20231208	30000	32.17	20230103	39650	0.00	20231208	30000	32.17	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	14	N	N
119	20231208	110256	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39650	100	2	0.25	1174288300	29672	22.69	39600	39650	39400	51400	27700	39550	39575.64	34.61	0	5715	39883	39716	39383	39216	38883	39800	39300	4585	11850	5000	30840	50	1	89300000	35407	8.38	0.57	12	0.03	4730.00	69383.00	39650	20231208	0.00	30000	20230103	32.17	39650	0.00	20231208	30000	32.17	20230103	39650	0.00	20231208	30000	32.17	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	14	N	N
120	20231208	100301	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39600	50	2	0.13	724358000	18309	14.00	39600	39650	39400	51400	27700	39550	39562.95	34.61	0	2989	39883	39716	39383	39216	38883	39800	39300	4585	11850	5000	30840	50	1	89300000	35363	8.37	0.57	12	0.02	4730.00	69383.00	39650	20231208	-0.13	30000	20230103	32.00	39650	-0.13	20231208	30000	32.00	20230103	39650	-0.13	20231208	30000	32.00	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	14	N	N
121	20231208	090259	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39400	-150	5	-0.38	137433250	3475	2.66	39600	39650	39400	51400	27700	39550	39549.14	34.61	0	-354	39883	39716	39383	39216	38883	39800	39300	4585	11850	5000	30840	50	1	89300000	35184	8.33	0.57	12	0.00	4730.00	69383.00	39650	20231208	-0.63	30000	20230103	31.33	39650	-0.63	20231208	30000	31.33	20230103	39650	-0.63	20231208	30000	31.33	20230103	0.08	N	016360	5000	4584 억	30905661	N	N	14	N	N
122	20231207	160258	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39550	350	2	0.89	5146673200	130543	106.78	39050	39550	39050	50900	27450	39200	39424.93	34.56	0	54752	39600	39400	39250	39050	38900	39325	38975	4585	11700	5000	30570	50	1	89300000	35318	8.36	0.57	12	0.15	4730.00	69383.00	39550	20231207	0.00	30000	20230103	31.83	39550	0.00	20231207	30000	31.83	20230103	39550	0.00	20231207	30000	31.83	20230103	0.09	N	016360	5000	4584 억	30864091	N	N	14	N	N
123	20231207	150300	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39450	250	2	0.64	4152666100	105395	86.21	39050	39500	39050	50900	27450	39200	39400.98	34.56	0	39192	39600	39400	39250	39050	38900	39325	38975	4585	11700	5000	30570	50	1	89300000	35229	8.34	0.57	12	0.12	4730.00	69383.00	39500	20231207	-0.13	30000	20230103	31.50	39500	-0.13	20231207	30000	31.50	20230103	39500	-0.13	20231207	30000	31.50	20230103	0.09	N	016360	5000	4584 억	30864091	N	N	744	N	N
124	20231207	140259	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39500	300	2	0.77	3258409400	82734	67.67	39050	39500	39050	50900	27450	39200	39384.16	34.56	0	34014	39600	39400	39250	39050	38900	39325	38975	4585	11700	5000	30570	50	1	89300000	35274	8.35	0.57	12	0.09	4730.00	69383.00	39500	20231207	0.00	30000	20230103	31.67	39500	0.00	20231207	30000	31.67	20230103	39500	0.00	20231207	30000	31.67	20230103	0.09	N	016360	5000	4584 억	30864091	N	N	744	N	N
125	20231207	130258	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39450	250	2	0.64	2829959950	71881	58.80	39050	39500	39050	50900	27450	39200	39370.07	34.56	0	27905	39600	39400	39250	39050	38900	39325	38975	4585	11700	5000	30570	50	1	89300000	35229	8.34	0.57	12	0.08	4730.00	69383.00	39500	20231207	-0.13	30000	20230103	31.50	39500	-0.13	20231207	30000	31.50	20230103	39500	-0.13	20231207	30000	31.50	20230103	0.09	N	016360	5000	4584 억	30864091	N	N	744	N	N
126	20231207	120259	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39450	250	2	0.64	2407853350	61186	50.05	39050	39500	39050	50900	27450	39200	39353.01	34.56	0	23535	39600	39400	39250	39050	38900	39325	38975	4585	11700	5000	30570	50	1	89300000	35229	8.34	0.57	12	0.07	4730.00	69383.00	39500	20231207	-0.13	30000	20230103	31.50	39500	-0.13	20231207	30000	31.50	20230103	39500	-0.13	20231207	30000	31.50	20230103	0.09	N	016360	5000	4584 억	30864091	N	N	744	N	N
127	20231207	110256	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39400	200	2	0.51	1911829350	48616	39.77	39050	39500	39050	50900	27450	39200	39325.11	34.56	0	14984	39600	39400	39250	39050	38900	39325	38975	4585	11700	5000	30570	50	1	89300000	35184	8.33	0.57	12	0.05	4730.00	69383.00	39500	20231207	-0.25	30000	20230103	31.33	39500	-0.25	20231207	30000	31.33	20230103	39500	-0.25	20231207	30000	31.33	20230103	0.09	N	016360	5000	4584 억	30864091	N	N	744	N	N
128	20231207	100257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39400	200	2	0.51	1037795700	26441	21.63	39050	39400	39050	50900	27450	39200	39249.49	34.56	0	12044	39600	39400	39250	39050	38900	39325	38975	4585	11700	5000	30570	50	1	89300000	35184	8.33	0.57	12	0.03	4730.00	69383.00	39450	20231206	-0.13	30000	20230103	31.33	39450	-0.13	20231206	30000	31.33	20230103	39450	-0.13	20231206	30000	31.33	20230103	0.09	N	016360	5000	4584 억	30864091	N	N	744	N	N
129	20231207	090259	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39300	100	2	0.26	139421800	3565	2.92	39050	39350	39050	50900	27450	39200	39108.50	34.56	0	904	39600	39400	39250	39050	38900	39325	38975	4585	11700	5000	30570	50	1	89300000	35095	8.31	0.57	12	0.00	4730.00	69383.00	39450	20231206	-0.38	30000	20230103	31.00	39450	-0.38	20231206	30000	31.00	20230103	39450	-0.38	20231206	30000	31.00	20230103	0.09	N	016360	5000	4584 억	30864091	N	N	744	N	N
130	20231206	160253	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39200	50	2	0.13	4807492600	122216	79.00	39250	39450	39100	50800	27450	39150	39336.18	34.58	0	2848	39716	39432	39066	38782	38416	39575	38925	4585	11650	5000	30530	50	1	89300000	35006	8.29	0.56	12	0.14	4730.00	69383.00	39450	20231206	-0.63	30000	20230103	30.67	39450	-0.63	20231206	30000	30.67	20230103	39450	-0.63	20231206	30000	30.67	20230103	0.10	N	016360	5000	4584 억	30880482	N	N	744	N	N
131	20231206	150300	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39200	50	2	0.13	4249964550	107995	69.80	39250	39450	39100	50800	27450	39150	39353.35	34.58	0	3741	39716	39432	39066	38782	38416	39575	38925	4585	11650	5000	30530	50	1	89300000	35006	8.29	0.56	12	0.12	4730.00	69383.00	39450	20231206	-0.63	30000	20230103	30.67	39450	-0.63	20231206	30000	30.67	20230103	39450	-0.63	20231206	30000	30.67	20230103	0.10	N	016360	5000	4584 억	30880482	N	N	1753	N	N
132	20231206	140257	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39300	150	2	0.38	3402565100	86446	55.88	39250	39450	39100	50800	27450	39150	39360.58	34.58	0	13717	39716	39432	39066	38782	38416	39575	38925	4585	11650	5000	30530	50	1	89300000	35095	8.31	0.57	12	0.10	4730.00	69383.00	39450	20231206	-0.38	30000	20230103	31.00	39450	-0.38	20231206	30000	31.00	20230103	39450	-0.38	20231206	30000	31.00	20230103	0.10	N	016360	5000	4584 억	30880482	N	N	1753	N	N
133	20231206	130257	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39400	250	2	0.64	2622978600	66644	43.08	39250	39450	39100	50800	27450	39150	39358.06	34.58	0	17265	39716	39432	39066	38782	38416	39575	38925	4585	11650	5000	30530	50	1	89300000	35184	8.33	0.57	12	0.07	4730.00	69383.00	39450	20231206	-0.13	30000	20230103	31.33	39450	-0.13	20231206	30000	31.33	20230103	39450	-0.13	20231206	30000	31.33	20230103	0.10	N	016360	5000	4584 억	30880482	N	N	1753	N	N
134	20231206	120254	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39400	250	2	0.64	2135122400	54255	35.07	39250	39450	39100	50800	27450	39150	39353.47	34.58	0	13376	39716	39432	39066	38782	38416	39575	38925	4585	11650	5000	30530	50	1	89300000	35184	8.33	0.57	12	0.06	4730.00	69383.00	39450	20231206	-0.13	30000	20230103	31.33	39450	-0.13	20231206	30000	31.33	20230103	39450	-0.13	20231206	30000	31.33	20230103	0.10	N	016360	5000	4584 억	30880482	N	N	1753	N	N
135	20231206	110259	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39450	300	2	0.77	1734921300	44091	28.50	39250	39450	39100	50800	27450	39150	39348.65	34.58	0	10132	39716	39432	39066	38782	38416	39575	38925	4585	11650	5000	30530	50	1	89300000	35229	8.34	0.57	12	0.05	4730.00	69383.00	39450	20231206	0.00	30000	20230103	31.50	39450	0.00	20231206	30000	31.50	20230103	39450	0.00	20231206	30000	31.50	20230103	0.10	N	016360	5000	4584 억	30880482	N	N	1753	N	N
136	20231206	100257	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39300	150	2	0.38	627592450	15982	10.33	39250	39350	39100	50800	27450	39150	39268.71	34.58	0	389	39716	39432	39066	38782	38416	39575	38925	4585	11650	5000	30530	50	1	89300000	35095	8.31	0.57	12	0.02	4730.00	69383.00	39350	20231115	-0.13	30000	20230103	31.00	39350	0.00	20231115	30000	31.00	20230103	39350	-0.13	20231115	30000	31.00	20230103	0.10	N	016360	5000	4584 억	30880482	N	N	1753	N	N
137	20231206	090257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39150	0	3	0.00	18595750	474	0.31	39250	39250	39150	50800	27450	39150	39231.54	34.58	0	81	39716	39432	39066	38782	38416	39575	38925	4585	11650	5000	30530	50	1	89300000	34961	8.28	0.56	12	0.00	4730.00	69383.00	39350	20231115	-0.51	30000	20230103	30.50	39350	-0.51	20231115	30000	30.50	20230103	39350	-0.51	20231115	30000	30.50	20230103	0.10	N	016360	5000	4584 억	30880482	N	N	1753	N	N
138	20231205	160258	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39150	250	2	0.64	6048652000	154658	157.83	38750	39350	38700	50500	27250	38900	39109.85	34.53	0	50909	39166	39032	38866	38732	38566	38950	38650	4585	11600	5000	30340	50	1	89300000	34961	8.28	0.56	12	0.17	4730.00	69383.00	39350	20231115	-0.51	30000	20230103	30.50	39350	0.00	20231115	30000	30.50	20230103	39350	-0.51	20231115	30000	30.50	20230103	0.10	N	016360	5000	4584 억	30833769	N	N	1753	N	N
139	20231205	150257	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	39150	250	2	0.64	5199428900	132974	135.70	38750	39350	38700	50500	27250	38900	39101.09	34.53	0	41772	39166	39032	38866	38732	38566	38950	38650	4585	11600	5000	30340	50	1	89300000	34961	8.28	0.56	12	0.15	4730.00	69383.00	39350	20231115	-0.51	30000	20230103	30.50	39350	0.00	20231115	30000	30.50	20230103	39350	-0.51	20231115	30000	30.50	20230103	0.10	N	016360	5000	4584 억	30833769	N	N	819	N	N
140	20231205	140258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39300	400	2	1.03	3886591000	99570	101.61	38750	39300	38700	50500	27250	38900	39033.76	34.53	0	35690	39166	39032	38866	38732	38566	38950	38650	4585	11600	5000	30340	50	1	89300000	35095	8.31	0.57	12	0.11	4730.00	69383.00	39350	20231115	-0.13	30000	20230103	31.00	39350	-0.13	20231115	30000	31.00	20230103	39350	-0.13	20231115	30000	31.00	20230103	0.10	N	016360	5000	4584 억	30833769	N	N	819	N	N
141	20231205	130257	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39050	150	2	0.39	2183004200	56121	57.27	38750	39050	38700	50500	27250	38900	38898.17	34.53	0	19579	39166	39032	38866	38732	38566	38950	38650	4585	11600	5000	30340	50	1	89300000	34872	8.26	0.56	12	0.06	4730.00	69383.00	39350	20231115	-0.76	30000	20230103	30.17	39350	-0.76	20231115	30000	30.17	20230103	39350	-0.76	20231115	30000	30.17	20230103	0.10	N	016360	5000	4584 억	30833769	N	N	819	N	N
142	20231205	120256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	100	2	0.26	1748037350	44964	45.89	38750	39050	38700	50500	27250	38900	38876.38	34.53	0	14947	39166	39032	38866	38732	38566	38950	38650	4585	11600	5000	30340	50	1	89300000	34827	8.25	0.56	12	0.05	4730.00	69383.00	39350	20231115	-0.89	30000	20230103	30.00	39350	-0.89	20231115	30000	30.00	20230103	39350	-0.89	20231115	30000	30.00	20230103	0.10	N	016360	5000	4584 억	30833769	N	N	819	N	N
143	20231205	110255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	50	2	0.13	1158419100	29836	30.45	38750	39000	38700	50500	27250	38900	38826.22	34.53	0	9777	39166	39032	38866	38732	38566	38950	38650	4585	11600	5000	30340	50	1	89300000	34782	8.23	0.56	12	0.03	4730.00	69383.00	39350	20231115	-1.02	30000	20230103	29.83	39350	-1.02	20231115	30000	29.83	20230103	39350	-1.02	20231115	30000	29.83	20230103	0.10	N	016360	5000	4584 억	30833769	N	N	819	N	N
144	20231205	100256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	50	2	0.13	807560800	20819	21.25	38750	39000	38700	50500	27250	38900	38789.61	34.53	0	7966	39166	39032	38866	38732	38566	38950	38650	4585	11600	5000	30340	50	1	89300000	34782	8.23	0.56	12	0.02	4730.00	69383.00	39350	20231115	-1.02	30000	20230103	29.83	39350	-1.02	20231115	30000	29.83	20230103	39350	-1.02	20231115	30000	29.83	20230103	0.10	N	016360	5000	4584 억	30833769	N	N	819	N	N
145	20231205	090254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	-50	5	-0.13	104346100	2691	2.75	38750	38900	38750	50500	27250	38900	38775.96	34.53	0	818	39166	39032	38866	38732	38566	38950	38650	4585	11600	5000	30340	50	1	89300000	34693	8.21	0.56	12	0.00	4730.00	69383.00	39350	20231115	-1.27	30000	20230103	29.50	39350	-1.27	20231115	30000	29.50	20230103	39350	-1.27	20231115	30000	29.50	20230103	0.10	N	016360	5000	4584 억	30833769	N	N	819	N	N
146	20231204	160256	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38900	400	2	1.04	3810823900	97941	98.75	39000	39000	38700	50000	26950	38500	38909.38	34.50	0	29017	39300	38900	38700	38300	38100	38800	38200	4585	11500	5000	30030	50	1	89300000	34738	8.22	0.56	12	0.11	4730.00	69383.00	39350	20231115	-1.14	30000	20230103	29.67	39350	-1.14	20231115	30000	29.67	20230103	39350	-1.14	20231115	30000	29.67	20230103	0.10	N	016360	5000	4584 억	30810309	N	N	819	N	N
147	20231204	150258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38950	450	2	1.17	3146943750	80880	81.54	39000	39000	38700	50000	26950	38500	38908.80	34.50	0	25943	39300	38900	38700	38300	38100	38800	38200	4585	11500	5000	30030	50	1	89300000	34782	8.23	0.56	12	0.09	4730.00	69383.00	39350	20231115	-1.02	30000	20230103	29.83	39350	-1.02	20231115	30000	29.83	20230103	39350	-1.02	20231115	30000	29.83	20230103	0.10	N	016360	5000	4584 억	30810309	N	N	5486	N	N
148	20231204	140255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39000	500	2	1.30	2385833850	61345	61.85	39000	39000	38700	50000	26950	38500	38892.07	34.50	0	25052	39300	38900	38700	38300	38100	38800	38200	4585	11500	5000	30030	50	1	89300000	34827	8.25	0.56	12	0.07	4730.00	69383.00	39350	20231115	-0.89	30000	20230103	30.00	39350	-0.89	20231115	30000	30.00	20230103	39350	-0.89	20231115	30000	30.00	20230103	0.10	N	016360	5000	4584 억	30810309	N	N	5486	N	N
149	20231204	130255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	250	2	0.65	1234800300	31781	32.04	39000	39000	38700	50000	26950	38500	38853.41	34.50	0	13236	39300	38900	38700	38300	38100	38800	38200	4585	11500	5000	30030	50	1	89300000	34604	8.19	0.56	12	0.04	4730.00	69383.00	39350	20231115	-1.52	30000	20230103	29.17	39350	-1.52	20231115	30000	29.17	20230103	39350	-1.52	20231115	30000	29.17	20230103	0.10	N	016360	5000	4584 억	30810309	N	N	5486	N	N
150	20231204	120255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38850	350	2	0.91	1119507200	28807	29.04	39000	39000	38700	50000	26950	38500	38862.33	34.50	0	13496	39300	38900	38700	38300	38100	38800	38200	4585	11500	5000	30030	50	1	89300000	34693	8.21	0.56	12	0.03	4730.00	69383.00	39350	20231115	-1.27	30000	20230103	29.50	39350	-1.27	20231115	30000	29.50	20230103	39350	-1.27	20231115	30000	29.50	20230103	0.10	N	016360	5000	4584 억	30810309	N	N	5486	N	N
151	20231204	110255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38900	400	2	1.04	905866250	23305	23.50	39000	39000	38700	50000	26950	38500	38870.04	34.50	0	12005	39300	38900	38700	38300	38100	38800	38200	4585	11500	5000	30030	50	1	89300000	34738	8.22	0.56	12	0.03	4730.00	69383.00	39350	20231115	-1.14	30000	20230103	29.67	39350	-1.14	20231115	30000	29.67	20230103	39350	-1.14	20231115	30000	29.67	20230103	0.10	N	016360	5000	4584 억	30810309	N	N	5486	N	N
152	20231204	100255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	300	2	0.78	554150450	14259	14.38	39000	39000	38700	50000	26950	38500	38863.21	34.50	0	6510	39300	38900	38700	38300	38100	38800	38200	4585	11500	5000	30030	50	1	89300000	34648	8.20	0.56	12	0.02	4730.00	69383.00	39350	20231115	-1.40	30000	20230103	29.33	39350	-1.40	20231115	30000	29.33	20230103	39350	-1.40	20231115	30000	29.33	20230103	0.10	N	016360	5000	4584 억	30810309	N	N	5486	N	N
153	20231204	090254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	200	2	0.52	103315150	2655	2.68	39000	39000	38700	50000	26950	38500	38913.43	34.50	0	755	39300	38900	38700	38300	38100	38800	38200	4585	11500	5000	30030	50	1	89300000	34559	8.18	0.56	12	0.00	4730.00	69383.00	39350	20231115	-1.65	30000	20230103	29.00	39350	-1.65	20231115	30000	29.00	20230103	39350	-1.65	20231115	30000	29.00	20230103	0.10	N	016360	5000	4584 억	30810309	N	N	5486	N	N
154	20231201	160254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38500	-700	5	-1.79	3835629800	99009	27.05	38900	39100	38500	50900	27450	39200	38740.55	34.52	0	-14904	39766	39482	38916	38632	38066	39625	38775	4585	11700	5000	30570	50	1	89300000	34381	8.14	0.55	12	0.11	4730.00	69383.00	39350	20231115	-2.16	30000	20230103	28.33	39350	-2.16	20231115	30000	28.33	20230103	39350	-2.16	20231115	30000	28.33	20230103	0.09	N	016360	5000	4584 억	30821980	N	N	5486	N	N
155	20231201	150255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38600	-600	5	-1.53	3097871600	79860	21.82	38900	39100	38600	50900	27450	39200	38791.28	34.52	0	-12803	39766	39482	38916	38632	38066	39625	38775	4585	11700	5000	30570	50	1	89300000	34470	8.16	0.56	12	0.09	4730.00	69383.00	39350	20231115	-1.91	30000	20230103	28.67	39350	-1.91	20231115	30000	28.67	20230103	39350	-1.91	20231115	30000	28.67	20230103	0.09	N	016360	5000	4584 억	30821980	N	N	20	N	N
156	20231201	140255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38700	-500	5	-1.28	2476000500	63775	17.43	38900	39100	38700	50900	27450	39200	38824.00	34.52	0	-9272	39766	39482	38916	38632	38066	39625	38775	4585	11700	5000	30570	50	1	89300000	34559	8.18	0.56	12	0.07	4730.00	69383.00	39350	20231115	-1.65	30000	20230103	29.00	39350	-1.65	20231115	30000	29.00	20230103	39350	-1.65	20231115	30000	29.00	20230103	0.09	N	016360	5000	4584 억	30821980	N	N	20	N	N
157	20231201	130254	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38750	-450	5	-1.15	2175793600	56026	15.31	38900	39100	38700	50900	27450	39200	38835.43	34.52	0	-6076	39766	39482	38916	38632	38066	39625	38775	4585	11700	5000	30570	50	1	89300000	34604	8.19	0.56	12	0.06	4730.00	69383.00	39350	20231115	-1.52	30000	20230103	29.17	39350	-1.52	20231115	30000	29.17	20230103	39350	-1.52	20231115	30000	29.17	20230103	0.09	N	016360	5000	4584 억	30821980	N	N	20	N	N
158	20231201	120255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	-400	5	-1.02	1958766150	50428	13.78	38900	39100	38700	50900	27450	39200	38842.83	34.52	0	-3277	39766	39482	38916	38632	38066	39625	38775	4585	11700	5000	30570	50	1	89300000	34648	8.20	0.56	12	0.06	4730.00	69383.00	39350	20231115	-1.40	30000	20230103	29.33	39350	-1.40	20231115	30000	29.33	20230103	39350	-1.40	20231115	30000	29.33	20230103	0.09	N	016360	5000	4584 억	30821980	N	N	20	N	N
159	20231201	110255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38900	-300	5	-0.77	1619215650	41681	11.39	38900	39100	38700	50900	27450	39200	38847.81	34.52	0	-2621	39766	39482	38916	38632	38066	39625	38775	4585	11700	5000	30570	50	1	89300000	34738	8.22	0.56	12	0.05	4730.00	69383.00	39350	20231115	-1.14	30000	20230103	29.67	39350	-1.14	20231115	30000	29.67	20230103	39350	-1.14	20231115	30000	29.67	20230103	0.09	N	016360	5000	4584 억	30821980	N	N	20	N	N
160	20231201	100255	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	-400	5	-1.02	1211329350	31171	8.52	38900	39100	38700	50900	27450	39200	38860.78	34.52	0	-377	39766	39482	38916	38632	38066	39625	38775	4585	11700	5000	30570	50	1	89300000	34648	8.20	0.56	12	0.03	4730.00	69383.00	39350	20231115	-1.40	30000	20230103	29.33	39350	-1.40	20231115	30000	29.33	20230103	39350	-1.40	20231115	30000	29.33	20230103	0.09	N	016360	5000	4584 억	30821980	N	N	20	N	N
161	20231201	090251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38800	-400	5	-1.02	132085050	3398	0.93	38900	39000	38800	50900	27450	39200	38871.41	34.52	0	-855	39766	39482	38916	38632	38066	39625	38775	4585	11700	5000	30570	50	1	89300000	34648	8.20	0.56	12	0.00	4730.00	69383.00	39350	20231115	-1.40	30000	20230103	29.33	39350	-1.40	20231115	30000	29.33	20230103	39350	-1.40	20231115	30000	29.33	20230103	0.09	N	016360	5000	4584 억	30821980	N	N	20	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History