KissMeData/039490/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160512	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5397023200	54553	70.75	99000	99900	97700	126700	68300	97500	98931.38	24.99	5343	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554374	N	N	401	N	N
3	20231229	150509	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5397023200	54553	70.75	99000	99900	97700	126700	68300	97500	98931.38	24.99	5343	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554374	N	N	401	N	N
4	20231229	140510	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5397023200	54553	70.75	99000	99900	97700	126700	68300	97500	98931.38	24.99	5343	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554374	N	N	401	N	N
5	20231229	130509	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5397023200	54553	70.75	99000	99900	97700	126700	68300	97500	98931.38	24.99	5343	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554374	N	N	401	N	N
6	20231229	120510	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5397023200	54553	70.75	99000	99900	97700	126700	68300	97500	98931.38	24.99	5343	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554374	N	N	401	N	N
7	20231229	110450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5397023200	54553	70.75	99000	99900	97700	126700	68300	97500	98931.38	24.99	5343	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554374	N	N	401	N	N
8	20231229	100454	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5397023200	54553	70.75	99000	99900	97700	126700	68300	97500	98931.38	24.99	5343	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554374	N	N	401	N	N
9	20231229	090454	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5397023200	54553	70.75	99000	99900	97700	126700	68300	97500	98931.38	24.99	5343	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6554374	N	N	401	N	N
10	20231228	160449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	2000	2	2.05	5395630600	54539	70.73	99000	99900	97700	126700	68300	97500	98931.38	24.97	-700	10392	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26096	5.70	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6548331	N	N	386	N	N
11	20231228	150454	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99200	1700	2	1.74	4704559900	47597	61.73	99000	99600	97700	126700	68300	97500	98841.52	24.97	-700	9433	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26017	5.68	0.62	12	0.18	17467.00	161107.00	111000	20231011	-10.63	75300	20231024	31.74	111000	-10.63	20231011	75300	31.74	20231024	111000	-10.63	20231011	75300	31.74	20231024	0.15	N	039490	5000	1311 억	6548331	N	N	292	N	N
12	20231228	140449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	1800	2	1.85	3645129700	36929	47.89	99000	99500	97700	126700	68300	97500	98706.43	24.97	-700	5012	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	26043	5.69	0.62	12	0.14	17467.00	161107.00	111000	20231011	-10.54	75300	20231024	31.87	111000	-10.54	20231011	75300	31.87	20231024	111000	-10.54	20231011	75300	31.87	20231024	0.15	N	039490	5000	1311 억	6548331	N	N	292	N	N
13	20231228	130450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98900	1400	2	1.44	2704850400	27423	35.56	99000	99300	97700	126700	68300	97500	98634.37	24.97	-700	4206	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	25938	5.66	0.61	12	0.10	17467.00	161107.00	111000	20231011	-10.90	75300	20231024	31.34	111000	-10.90	20231011	75300	31.34	20231024	111000	-10.90	20231011	75300	31.34	20231024	0.15	N	039490	5000	1311 억	6548331	N	N	292	N	N
14	20231228	120452	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98800	1300	2	1.33	2198051300	22300	28.92	99000	99300	97700	126700	68300	97500	98567.32	24.97	-700	3323	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	25912	5.66	0.61	12	0.09	17467.00	161107.00	111000	20231011	-10.99	75300	20231024	31.21	111000	-10.99	20231011	75300	31.21	20231024	111000	-10.99	20231011	75300	31.21	20231024	0.15	N	039490	5000	1311 억	6548331	N	N	292	N	N
15	20231228	110451	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98700	1200	2	1.23	1441178000	14653	19.00	99000	99000	97700	126700	68300	97500	98353.78	24.97	-700	1605	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	25886	5.65	0.61	12	0.06	17467.00	161107.00	111000	20231011	-11.08	75300	20231024	31.08	111000	-11.08	20231011	75300	31.08	20231024	111000	-11.08	20231011	75300	31.08	20231024	0.15	N	039490	5000	1311 억	6548331	N	N	292	N	N
16	20231228	100449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97900	400	2	0.41	893403300	9075	11.77	99000	99000	97800	126700	68300	97500	98446.64	24.97	-700	769	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	25676	5.60	0.61	12	0.03	17467.00	161107.00	111000	20231011	-11.80	75300	20231024	30.01	111000	-11.80	20231011	75300	30.01	20231024	111000	-11.80	20231011	75300	30.01	20231024	0.15	N	039490	5000	1311 억	6548331	N	N	292	N	N
17	20231228	090449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	600	2	0.62	147841000	1499	1.94	99000	99000	97800	126700	68300	97500	98626.42	24.97	-700	-327	102300	99900	97600	95200	92900	98750	94050	1311	29200	5000	74100	100	1	26226706	25728	5.62	0.61	12	0.01	17467.00	161107.00	111000	20231011	-11.62	75300	20231024	30.28	111000	-11.62	20231011	75300	30.28	20231024	111000	-11.62	20231011	75300	30.28	20231024	0.15	N	039490	5000	1311 억	6548331	N	N	292	N	N
18	20231227	160447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97500	-3500	5	-3.47	7488188700	77085	88.95	100000	100000	95300	131300	70700	101000	97140.56	24.99	252	-13203	103533	102266	100833	99566	98133	102900	100200	1311	30300	5000	76760	100	1	26226706	25571	5.58	0.61	12	0.29	17467.00	161107.00	111000	20231011	-12.16	75300	20231024	29.48	111000	-12.16	20231011	75300	29.48	20231024	111000	-12.16	20231011	75300	29.48	20231024	0.13	N	039490	5000	1311 억	6555320	N	N	292	N	N
19	20231227	150453	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97200	-3800	5	-3.76	7112889700	73228	84.50	100000	100000	95300	131300	70700	101000	97133.47	24.99	252	-13752	103533	102266	100833	99566	98133	102900	100200	1311	30300	5000	76760	100	1	26226706	25492	5.56	0.60	12	0.28	17467.00	161107.00	111000	20231011	-12.43	75300	20231024	29.08	111000	-12.43	20231011	75300	29.08	20231024	111000	-12.43	20231011	75300	29.08	20231024	0.13	N	039490	5000	1311 억	6555320	N	N	163	N	N
20	20231227	140451	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97200	-3800	5	-3.76	6122076400	63035	72.74	100000	100000	95300	131300	70700	101000	97121.86	24.99	252	-14126	103533	102266	100833	99566	98133	102900	100200	1311	30300	5000	76760	100	1	26226706	25492	5.56	0.60	12	0.24	17467.00	161107.00	111000	20231011	-12.43	75300	20231024	29.08	111000	-12.43	20231011	75300	29.08	20231024	111000	-12.43	20231011	75300	29.08	20231024	0.13	N	039490	5000	1311 억	6555320	N	N	163	N	N
21	20231227	130447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97400	-3600	5	-3.56	5201440700	53600	61.85	100000	100000	95300	131300	70700	101000	97041.80	24.99	252	-13855	103533	102266	100833	99566	98133	102900	100200	1311	30300	5000	76760	100	1	26226706	25545	5.58	0.60	12	0.20	17467.00	161107.00	111000	20231011	-12.25	75300	20231024	29.35	111000	-12.25	20231011	75300	29.35	20231024	111000	-12.25	20231011	75300	29.35	20231024	0.13	N	039490	5000	1311 억	6555320	N	N	163	N	N
22	20231227	120447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	-4300	5	-4.26	4550984900	46902	54.12	100000	100000	95300	131300	70700	101000	97031.79	24.99	252	-15702	103533	102266	100833	99566	98133	102900	100200	1311	30300	5000	76760	100	1	26226706	25361	5.54	0.60	12	0.18	17467.00	161107.00	111000	20231011	-12.88	75300	20231024	28.42	111000	-12.88	20231011	75300	28.42	20231024	111000	-12.88	20231011	75300	28.42	20231024	0.13	N	039490	5000	1311 억	6555320	N	N	163	N	N
23	20231227	110450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97100	-3900	5	-3.86	3912946200	40323	46.53	100000	100000	95300	131300	70700	101000	97040.06	24.99	252	-17035	103533	102266	100833	99566	98133	102900	100200	1311	30300	5000	76760	100	1	26226706	25466	5.56	0.60	12	0.15	17467.00	161107.00	111000	20231011	-12.52	75300	20231024	28.95	111000	-12.52	20231011	75300	28.95	20231024	111000	-12.52	20231011	75300	28.95	20231024	0.13	N	039490	5000	1311 억	6555320	N	N	163	N	N
24	20231227	100451	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96300	-4700	5	-4.65	2986728300	30771	35.51	100000	100000	95300	131300	70700	101000	97063.09	24.99	252	-17848	103533	102266	100833	99566	98133	102900	100200	1311	30300	5000	76760	100	1	26226706	25256	5.51	0.60	12	0.12	17467.00	161107.00	111000	20231011	-13.24	75300	20231024	27.89	111000	-13.24	20231011	75300	27.89	20231024	111000	-13.24	20231011	75300	27.89	20231024	0.13	N	039490	5000	1311 억	6555320	N	N	163	N	N
25	20231227	090451	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	-2000	5	-1.98	123145600	1238	1.43	100000	100000	98800	131300	70700	101000	99471.41	24.99	252	-208	103533	102266	100833	99566	98133	102900	100200	1311	30300	5000	76760	100	1	26226706	25964	5.67	0.61	12	0.00	17467.00	161107.00	111000	20231011	-10.81	75300	20231024	31.47	111000	-10.81	20231011	75300	31.47	20231024	111000	-10.81	20231011	75300	31.47	20231024	0.13	N	039490	5000	1311 억	6555320	N	N	163	N	N
26	20231226	160451	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101000	1500	2	1.51	8734315800	86655	148.99	100000	102100	99400	129300	69700	99500	100794.14	24.99	-3100	13565	103700	101600	100300	98200	96900	100950	97550	1311	29800	5000	75620	100	1	26226706	26489	5.78	0.63	12	0.33	17467.00	161107.00	111000	20231011	-9.01	75300	20231024	34.13	111000	-9.01	20231011	75300	34.13	20231024	111000	-9.01	20231011	75300	34.13	20231024	0.13	N	039490	5000	1311 억	6552927	N	N	163	N	N
27	20231226	150449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100300	800	2	0.80	7169337000	71147	122.32	100000	102100	99400	129300	69700	99500	100767.95	24.99	-3100	15116	103700	101600	100300	98200	96900	100950	97550	1311	29800	5000	75620	100	1	26226706	26305	5.74	0.62	12	0.27	17467.00	161107.00	111000	20231011	-9.64	75300	20231024	33.20	111000	-9.64	20231011	75300	33.20	20231024	111000	-9.64	20231011	75300	33.20	20231024	0.13	N	039490	5000	1311 억	6552927	N	N	38	N	N
28	20231226	140451	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101000	1500	2	1.51	5423540200	53779	92.46	100000	102100	99400	129300	69700	99500	100848.66	24.99	-3100	8246	103700	101600	100300	98200	96900	100950	97550	1311	29800	5000	75620	100	1	26226706	26489	5.78	0.63	12	0.21	17467.00	161107.00	111000	20231011	-9.01	75300	20231024	34.13	111000	-9.01	20231011	75300	34.13	20231024	111000	-9.01	20231011	75300	34.13	20231024	0.13	N	039490	5000	1311 억	6552927	N	N	38	N	N
29	20231226	130451	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101000	1500	2	1.51	4440964900	44046	75.73	100000	102100	99400	129300	69700	99500	100825.61	24.99	-3100	7386	103700	101600	100300	98200	96900	100950	97550	1311	29800	5000	75620	100	1	26226706	26489	5.78	0.63	12	0.17	17467.00	161107.00	111000	20231011	-9.01	75300	20231024	34.13	111000	-9.01	20231011	75300	34.13	20231024	111000	-9.01	20231011	75300	34.13	20231024	0.13	N	039490	5000	1311 억	6552927	N	N	38	N	N
30	20231226	120449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100900	1400	2	1.41	3606166300	35791	61.54	100000	102100	99400	129300	69700	99500	100756.23	24.99	-3100	8235	103700	101600	100300	98200	96900	100950	97550	1311	29800	5000	75620	100	1	26226706	26463	5.78	0.63	12	0.14	17467.00	161107.00	111000	20231011	-9.10	75300	20231024	34.00	111000	-9.10	20231011	75300	34.00	20231024	111000	-9.10	20231011	75300	34.00	20231024	0.13	N	039490	5000	1311 억	6552927	N	N	38	N	N
31	20231226	110453	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101600	2100	2	2.11	2448521500	24382	41.92	100000	101900	99400	129300	69700	99500	100423.32	24.99	-3100	7506	103700	101600	100300	98200	96900	100950	97550	1311	29800	5000	75620	100	1	26226706	26646	5.82	0.63	12	0.09	17467.00	161107.00	111000	20231011	-8.47	75300	20231024	34.93	111000	-8.47	20231011	75300	34.93	20231024	111000	-8.47	20231011	75300	34.93	20231024	0.13	N	039490	5000	1311 억	6552927	N	N	38	N	N
32	20231226	100450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99800	300	2	0.30	1154311200	11552	19.86	100000	100700	99400	129300	69700	99500	99923.06	24.99	-3100	394	103700	101600	100300	98200	96900	100950	97550	1311	29800	5000	75620	100	1	26226706	26174	5.71	0.62	12	0.04	17467.00	161107.00	111000	20231011	-10.09	75300	20231024	32.54	111000	-10.09	20231011	75300	32.54	20231024	111000	-10.09	20231011	75300	32.54	20231024	0.13	N	039490	5000	1311 억	6552927	N	N	38	N	N
33	20231226	090450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100000	500	2	0.50	192735900	1924	3.31	100000	100700	99900	129300	69700	99500	100174.58	24.99	-3100	1021	103700	101600	100300	98200	96900	100950	97550	1311	29800	5000	75620	100	1	26226706	26227	5.73	0.62	12	0.01	17467.00	161107.00	111000	20231011	-9.91	75300	20231024	32.80	111000	-9.91	20231011	75300	32.80	20231024	111000	-9.91	20231011	75300	32.80	20231024	0.13	N	039490	5000	1311 억	6552927	N	N	38	N	N
34	20231222	160444	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99500	-2100	5	-2.07	5840657500	58153	103.08	102100	102400	99000	132000	71200	101600	100436.55	25.01	12853	3320	103400	102500	101100	100200	98800	102950	100650	1311	30400	5000	77210	100	1	26226706	26096	5.70	0.62	12	0.22	17467.00	161107.00	111000	20231011	-10.36	75300	20231024	32.14	111000	-10.36	20231011	75300	32.14	20231024	111000	-10.36	20231011	75300	32.14	20231024	0.15	N	039490	5000	1311 억	6559356	N	N	38	N	N
35	20231222	150444	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99900	-1700	5	-1.67	5440488400	54127	95.95	102100	102400	99300	132000	71200	101600	100513.39	25.01	12853	3255	103400	102500	101100	100200	98800	102950	100650	1311	30400	5000	77210	100	1	26226706	26200	5.72	0.62	12	0.21	17467.00	161107.00	111000	20231011	-10.00	75300	20231024	32.67	111000	-10.00	20231011	75300	32.67	20231024	111000	-10.00	20231011	75300	32.67	20231024	0.15	N	039490	5000	1311 억	6559356	N	N	54	N	N
36	20231222	140441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100300	-1300	5	-1.28	3883417100	38513	68.27	102100	102400	100100	132000	71200	101600	100833.93	25.01	12853	2633	103400	102500	101100	100200	98800	102950	100650	1311	30400	5000	77210	100	1	26226706	26305	5.74	0.62	12	0.15	17467.00	161107.00	111000	20231011	-9.64	75300	20231024	33.20	111000	-9.64	20231011	75300	33.20	20231024	111000	-9.64	20231011	75300	33.20	20231024	0.15	N	039490	5000	1311 억	6559356	N	N	54	N	N
37	20231222	130440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100700	-900	5	-0.89	3236861400	32075	56.86	102100	102400	100100	132000	71200	101600	100915.40	25.01	12853	1313	103400	102500	101100	100200	98800	102950	100650	1311	30400	5000	77210	100	1	26226706	26410	5.77	0.63	12	0.12	17467.00	161107.00	111000	20231011	-9.28	75300	20231024	33.73	111000	-9.28	20231011	75300	33.73	20231024	111000	-9.28	20231011	75300	33.73	20231024	0.15	N	039490	5000	1311 억	6559356	N	N	54	N	N
38	20231222	120441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100800	-800	5	-0.79	2618352300	25935	45.97	102100	102400	100100	132000	71200	101600	100958.25	25.01	12853	1197	103400	102500	101100	100200	98800	102950	100650	1311	30400	5000	77210	100	1	26226706	26437	5.77	0.63	12	0.10	17467.00	161107.00	111000	20231011	-9.19	75300	20231024	33.86	111000	-9.19	20231011	75300	33.86	20231024	111000	-9.19	20231011	75300	33.86	20231024	0.15	N	039490	5000	1311 억	6559356	N	N	54	N	N
39	20231222	110442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100400	-1200	5	-1.18	2146639100	21232	37.64	102100	102400	100200	132000	71200	101600	101103.95	25.01	12853	100	103400	102500	101100	100200	98800	102950	100650	1311	30400	5000	77210	100	1	26226706	26332	5.75	0.62	12	0.08	17467.00	161107.00	111000	20231011	-9.55	75300	20231024	33.33	111000	-9.55	20231011	75300	33.33	20231024	111000	-9.55	20231011	75300	33.33	20231024	0.15	N	039490	5000	1311 억	6559356	N	N	54	N	N
40	20231222	100441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100700	-900	5	-0.89	1211992600	11941	21.17	102100	102400	100700	132000	71200	101600	101498.42	25.01	12853	-668	103400	102500	101100	100200	98800	102950	100650	1311	30400	5000	77210	100	1	26226706	26410	5.77	0.63	12	0.05	17467.00	161107.00	111000	20231011	-9.28	75300	20231024	33.73	111000	-9.28	20231011	75300	33.73	20231024	111000	-9.28	20231011	75300	33.73	20231024	0.15	N	039490	5000	1311 억	6559356	N	N	54	N	N
41	20231222	090441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	102200	600	2	0.59	166841000	1634	2.90	102100	102300	101700	132000	71200	101600	102105.88	25.01	12853	-625	103400	102500	101100	100200	98800	102950	100650	1311	30400	5000	77210	100	1	26226706	26804	5.85	0.63	12	0.01	17467.00	161107.00	111000	20231011	-7.93	75300	20231024	35.72	111000	-7.93	20231011	75300	35.72	20231024	111000	-7.93	20231011	75300	35.72	20231024	0.15	N	039490	5000	1311 억	6559356	N	N	54	N	N
42	20231221	160439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101600	400	2	0.40	5692363800	56304	55.24	100000	102000	99700	131500	70900	101200	101100.42	24.94	-720	8644	103000	102100	100500	99600	98000	102550	100050	1311	30300	5000	76910	100	1	26226706	26646	5.82	0.63	12	0.21	17467.00	161107.00	111000	20231011	-8.47	75300	20231024	34.93	111000	-8.47	20231011	75300	34.93	20231024	111000	-8.47	20231011	75300	34.93	20231024	0.14	N	039490	5000	1311 억	6539863	N	N	54	N	N
43	20231221	150440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100600	-600	5	-0.59	4930220600	48777	47.85	100000	102000	99700	131500	70900	101200	101076.75	24.94	-720	7317	103000	102100	100500	99600	98000	102550	100050	1311	30300	5000	76910	100	1	26226706	26384	5.76	0.62	12	0.19	17467.00	161107.00	111000	20231011	-9.37	75300	20231024	33.60	111000	-9.37	20231011	75300	33.60	20231024	111000	-9.37	20231011	75300	33.60	20231024	0.14	N	039490	5000	1311 억	6539863	N	N	434	N	N
44	20231221	140438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101000	-200	5	-0.20	3845877900	38033	37.31	100000	102000	99700	131500	70900	101200	101119.50	24.94	-720	7892	103000	102100	100500	99600	98000	102550	100050	1311	30300	5000	76910	100	1	26226706	26489	5.78	0.63	12	0.15	17467.00	161107.00	111000	20231011	-9.01	75300	20231024	34.13	111000	-9.01	20231011	75300	34.13	20231024	111000	-9.01	20231011	75300	34.13	20231024	0.14	N	039490	5000	1311 억	6539863	N	N	434	N	N
45	20231221	130440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101100	-100	5	-0.10	2818183800	27893	27.36	100000	102000	99700	131500	70900	101200	101035.52	24.94	-720	5264	103000	102100	100500	99600	98000	102550	100050	1311	30300	5000	76910	100	1	26226706	26515	5.79	0.63	12	0.11	17467.00	161107.00	111000	20231011	-8.92	75300	20231024	34.26	111000	-8.92	20231011	75300	34.26	20231024	111000	-8.92	20231011	75300	34.26	20231024	0.14	N	039490	5000	1311 억	6539863	N	N	434	N	N
46	20231221	120441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101000	-200	5	-0.20	2184316400	21629	21.22	100000	102000	99700	131500	70900	101200	100990.17	24.94	-720	2462	103000	102100	100500	99600	98000	102550	100050	1311	30300	5000	76910	100	1	26226706	26489	5.78	0.63	12	0.08	17467.00	161107.00	111000	20231011	-9.01	75300	20231024	34.13	111000	-9.01	20231011	75300	34.13	20231024	111000	-9.01	20231011	75300	34.13	20231024	0.14	N	039490	5000	1311 억	6539863	N	N	434	N	N
47	20231221	110441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100700	-500	5	-0.49	1732946500	17154	16.83	100000	102000	99700	131500	70900	101200	101022.88	24.94	-720	285	103000	102100	100500	99600	98000	102550	100050	1311	30300	5000	76910	100	1	26226706	26410	5.77	0.63	12	0.07	17467.00	161107.00	111000	20231011	-9.28	75300	20231024	33.73	111000	-9.28	20231011	75300	33.73	20231024	111000	-9.28	20231011	75300	33.73	20231024	0.14	N	039490	5000	1311 억	6539863	N	N	434	N	N
48	20231221	100438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101200	0	3	0.00	1039220300	10284	10.09	100000	102000	99700	131500	70900	101200	101052.15	24.94	-720	713	103000	102100	100500	99600	98000	102550	100050	1311	30300	5000	76910	100	1	26226706	26541	5.79	0.63	12	0.04	17467.00	161107.00	111000	20231011	-8.83	75300	20231024	34.40	111000	-8.83	20231011	75300	34.40	20231024	111000	-8.83	20231011	75300	34.40	20231024	0.14	N	039490	5000	1311 억	6539863	N	N	434	N	N
49	20231221	090440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100400	-800	5	-0.79	87501200	875	0.86	100000	100500	99700	131500	70900	101200	100001.37	24.94	-720	-223	103000	102100	100500	99600	98000	102550	100050	1311	30300	5000	76910	100	1	26226706	26332	5.75	0.62	12	0.00	17467.00	161107.00	111000	20231011	-9.55	75300	20231024	33.33	111000	-9.55	20231011	75300	33.33	20231024	111000	-9.55	20231011	75300	33.33	20231024	0.14	N	039490	5000	1311 억	6539863	N	N	434	N	N
50	20231220	160440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	101200	2500	2	2.53	10213005300	101914	249.84	99800	101400	98900	128300	69100	98700	100211.85	24.93	1870	14281	100300	99500	98600	97800	96900	99900	98200	1311	29600	5000	75010	100	1	26226706	26541	5.79	0.63	12	0.39	17467.00	161107.00	111000	20231011	-8.83	75300	20231024	34.40	111000	-8.83	20231011	75300	34.40	20231024	111000	-8.83	20231011	75300	34.40	20231024	0.14	N	039490	5000	1311 억	6537446	N	N	434	N	N
51	20231220	150504	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100800	2100	2	2.13	9324438800	93123	228.29	99800	101400	98900	128300	69100	98700	100130.35	24.93	1870	14296	100300	99500	98600	97800	96900	99900	98200	1311	29600	5000	75010	100	1	26226706	26437	5.77	0.63	12	0.36	17467.00	161107.00	111000	20231011	-9.19	75300	20231024	33.86	111000	-9.19	20231011	75300	33.86	20231024	111000	-9.19	20231011	75300	33.86	20231024	0.14	N	039490	5000	1311 억	6537446	N	N	126	N	N
52	20231220	140510	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100900	2200	2	2.23	7475200800	74741	183.22	99800	101400	98900	128300	69100	98700	100014.73	24.93	1870	14106	100300	99500	98600	97800	96900	99900	98200	1311	29600	5000	75010	100	1	26226706	26463	5.78	0.63	12	0.28	17467.00	161107.00	111000	20231011	-9.10	75300	20231024	34.00	111000	-9.10	20231011	75300	34.00	20231024	111000	-9.10	20231011	75300	34.00	20231024	0.14	N	039490	5000	1311 억	6537446	N	N	126	N	N
53	20231220	130506	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	100100	1400	2	1.42	4946976800	49668	121.76	99800	100300	98900	128300	69100	98700	99600.89	24.93	1870	7275	100300	99500	98600	97800	96900	99900	98200	1311	29600	5000	75010	100	1	26226706	26253	5.73	0.62	12	0.19	17467.00	161107.00	111000	20231011	-9.82	75300	20231024	32.93	111000	-9.82	20231011	75300	32.93	20231024	111000	-9.82	20231011	75300	32.93	20231024	0.14	N	039490	5000	1311 억	6537446	N	N	126	N	N
54	20231220	120438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	600	2	0.61	3189342200	32064	78.60	99800	99900	98900	128300	69100	98700	99468.01	24.93	1870	2424	100300	99500	98600	97800	96900	99900	98200	1311	29600	5000	75010	100	1	26226706	26043	5.69	0.62	12	0.12	17467.00	161107.00	111000	20231011	-10.54	75300	20231024	31.87	111000	-10.54	20231011	75300	31.87	20231024	111000	-10.54	20231011	75300	31.87	20231024	0.14	N	039490	5000	1311 억	6537446	N	N	126	N	N
55	20231220	110441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	600	2	0.61	2206101400	22160	54.32	99800	99900	99000	128300	69100	98700	99553.31	24.93	1870	2633	100300	99500	98600	97800	96900	99900	98200	1311	29600	5000	75010	100	1	26226706	26043	5.69	0.62	12	0.08	17467.00	161107.00	111000	20231011	-10.54	75300	20231024	31.87	111000	-10.54	20231011	75300	31.87	20231024	111000	-10.54	20231011	75300	31.87	20231024	0.14	N	039490	5000	1311 억	6537446	N	N	126	N	N
56	20231220	100440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99300	600	2	0.61	1111568500	11164	27.37	99800	99900	99000	128300	69100	98700	99567.23	24.93	1870	-185	100300	99500	98600	97800	96900	99900	98200	1311	29600	5000	75010	100	1	26226706	26043	5.69	0.62	12	0.04	17467.00	161107.00	111000	20231011	-10.54	75300	20231024	31.87	111000	-10.54	20231011	75300	31.87	20231024	111000	-10.54	20231011	75300	31.87	20231024	0.14	N	039490	5000	1311 억	6537446	N	N	126	N	N
57	20231220	090439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99800	1100	2	1.11	184077900	1848	4.53	99800	99800	99000	128300	69100	98700	99609.25	24.93	1870	61	100300	99500	98600	97800	96900	99900	98200	1311	29600	5000	75010	100	1	26226706	26174	5.71	0.62	12	0.01	17467.00	161107.00	111000	20231011	-10.09	75300	20231024	32.54	111000	-10.09	20231011	75300	32.54	20231024	111000	-10.09	20231011	75300	32.54	20231024	0.14	N	039490	5000	1311 억	6537446	N	N	126	N	N
58	20231219	160439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98700	500	2	0.51	4016689800	40770	72.99	98200	99400	97700	127600	68800	98200	98520.67	24.90	1236	10831	100333	99266	98133	97066	95933	99800	97600	1311	29400	5000	74630	100	1	26226706	25886	5.65	0.61	12	0.16	17467.00	161107.00	111000	20231011	-11.08	75300	20231024	31.08	111000	-11.08	20231011	75300	31.08	20231024	111000	-11.08	20231011	75300	31.08	20231024	0.15	N	039490	5000	1311 억	6530557	N	N	126	N	N
59	20231219	150441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98900	700	2	0.71	3743737400	38004	68.04	98200	99400	97700	127600	68800	98200	98509.04	24.90	1236	10909	100333	99266	98133	97066	95933	99800	97600	1311	29400	5000	74630	100	1	26226706	25938	5.66	0.61	12	0.14	17467.00	161107.00	111000	20231011	-10.90	75300	20231024	31.34	111000	-10.90	20231011	75300	31.34	20231024	111000	-10.90	20231011	75300	31.34	20231024	0.15	N	039490	5000	1311 억	6530557	N	N	67	N	N
60	20231219	140439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98900	700	2	0.71	3045392900	30933	55.38	98200	99400	97700	127600	68800	98200	98451.26	24.90	1236	9506	100333	99266	98133	97066	95933	99800	97600	1311	29400	5000	74630	100	1	26226706	25938	5.66	0.61	12	0.12	17467.00	161107.00	111000	20231011	-10.90	75300	20231024	31.34	111000	-10.90	20231011	75300	31.34	20231024	111000	-10.90	20231011	75300	31.34	20231024	0.15	N	039490	5000	1311 억	6530557	N	N	67	N	N
61	20231219	130440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98800	600	2	0.61	2421478500	24631	44.10	98200	99100	97700	127600	68800	98200	98310.20	24.90	1236	7233	100333	99266	98133	97066	95933	99800	97600	1311	29400	5000	74630	100	1	26226706	25912	5.66	0.61	12	0.09	17467.00	161107.00	111000	20231011	-10.99	75300	20231024	31.21	111000	-10.99	20231011	75300	31.21	20231024	111000	-10.99	20231011	75300	31.21	20231024	0.15	N	039490	5000	1311 억	6530557	N	N	67	N	N
62	20231219	120441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98400	200	2	0.20	1802666700	18365	32.88	98200	99100	97700	127600	68800	98200	98157.73	24.90	1236	4297	100333	99266	98133	97066	95933	99800	97600	1311	29400	5000	74630	100	1	26226706	25807	5.63	0.61	12	0.07	17467.00	161107.00	111000	20231011	-11.35	75300	20231024	30.68	111000	-11.35	20231011	75300	30.68	20231024	111000	-11.35	20231011	75300	30.68	20231024	0.15	N	039490	5000	1311 억	6530557	N	N	67	N	N
63	20231219	110441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98200	0	3	0.00	1257778900	12816	22.95	98200	99100	97700	127600	68800	98200	98141.30	24.90	1236	2949	100333	99266	98133	97066	95933	99800	97600	1311	29400	5000	74630	100	1	26226706	25755	5.62	0.61	12	0.05	17467.00	161107.00	111000	20231011	-11.53	75300	20231024	30.41	111000	-11.53	20231011	75300	30.41	20231024	111000	-11.53	20231011	75300	30.41	20231024	0.15	N	039490	5000	1311 억	6530557	N	N	67	N	N
64	20231219	100438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	-100	5	-0.10	721612700	7349	13.16	98200	99100	97700	127600	68800	98200	98191.96	24.90	1236	494	100333	99266	98133	97066	95933	99800	97600	1311	29400	5000	74630	100	1	26226706	25728	5.62	0.61	12	0.03	17467.00	161107.00	111000	20231011	-11.62	75300	20231024	30.28	111000	-11.62	20231011	75300	30.28	20231024	111000	-11.62	20231011	75300	30.28	20231024	0.15	N	039490	5000	1311 억	6530557	N	N	67	N	N
65	20231219	090439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98900	700	2	0.71	56497300	573	1.03	98200	99100	98200	127600	68800	98200	98599.13	24.90	1236	165	100333	99266	98133	97066	95933	99800	97600	1311	29400	5000	74630	100	1	26226706	25938	5.66	0.61	12	0.00	17467.00	161107.00	111000	20231011	-10.90	75300	20231024	31.34	111000	-10.90	20231011	75300	31.34	20231024	111000	-10.90	20231011	75300	31.34	20231024	0.15	N	039490	5000	1311 억	6530557	N	N	67	N	N
66	20231218	160439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98200	400	2	0.41	5489004900	55839	73.31	97600	99200	97000	127100	68500	97800	98301.75	24.85	7559	4078	100933	99366	97933	96366	94933	100150	97150	1311	29300	5000	74320	100	1	26226706	25755	5.62	0.61	12	0.21	17467.00	161107.00	111000	20231011	-11.53	75300	20231024	30.41	111000	-11.53	20231011	75300	30.41	20231024	111000	-11.53	20231011	75300	30.41	20231024	0.16	N	039490	5000	1311 억	6516306	N	N	67	N	N
67	20231218	150438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98400	600	2	0.61	5054487300	51415	67.50	97600	99200	97000	127100	68500	97800	98308.83	24.85	7559	2428	100933	99366	97933	96366	94933	100150	97150	1311	29300	5000	74320	100	1	26226706	25807	5.63	0.61	12	0.20	17467.00	161107.00	111000	20231011	-11.35	75300	20231024	30.68	111000	-11.35	20231011	75300	30.68	20231024	111000	-11.35	20231011	75300	30.68	20231024	0.16	N	039490	5000	1311 억	6516306	N	N	347	N	N
68	20231218	140436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98500	700	2	0.72	4202788300	42753	56.13	97600	99200	97000	127100	68500	97800	98305.36	24.85	7559	1288	100933	99366	97933	96366	94933	100150	97150	1311	29300	5000	74320	100	1	26226706	25833	5.64	0.61	12	0.16	17467.00	161107.00	111000	20231011	-11.26	75300	20231024	30.81	111000	-11.26	20231011	75300	30.81	20231024	111000	-11.26	20231011	75300	30.81	20231024	0.16	N	039490	5000	1311 억	6516306	N	N	347	N	N
69	20231218	130438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98200	400	2	0.41	3446511200	35054	46.02	97600	99200	97000	127100	68500	97800	98321.84	24.85	7559	543	100933	99366	97933	96366	94933	100150	97150	1311	29300	5000	74320	100	1	26226706	25755	5.62	0.61	12	0.13	17467.00	161107.00	111000	20231011	-11.53	75300	20231024	30.41	111000	-11.53	20231011	75300	30.41	20231024	111000	-11.53	20231011	75300	30.41	20231024	0.16	N	039490	5000	1311 억	6516306	N	N	347	N	N
70	20231218	120434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98400	600	2	0.61	2816192400	28634	37.59	97600	99200	97000	127100	68500	97800	98353.66	24.85	7559	1163	100933	99366	97933	96366	94933	100150	97150	1311	29300	5000	74320	100	1	26226706	25807	5.63	0.61	12	0.11	17467.00	161107.00	111000	20231011	-11.35	75300	20231024	30.68	111000	-11.35	20231011	75300	30.68	20231024	111000	-11.35	20231011	75300	30.68	20231024	0.16	N	039490	5000	1311 억	6516306	N	N	347	N	N
71	20231218	110436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98800	1000	2	1.02	1860677500	18957	24.89	97600	98900	97000	127100	68500	97800	98154.78	24.85	7559	2536	100933	99366	97933	96366	94933	100150	97150	1311	29300	5000	74320	100	1	26226706	25912	5.66	0.61	12	0.07	17467.00	161107.00	111000	20231011	-10.99	75300	20231024	31.21	111000	-10.99	20231011	75300	31.21	20231024	111000	-10.99	20231011	75300	31.21	20231024	0.16	N	039490	5000	1311 억	6516306	N	N	347	N	N
72	20231218	100436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98100	300	2	0.31	1071091800	10931	14.35	97600	98700	97000	127100	68500	97800	97988.70	24.85	7559	-667	100933	99366	97933	96366	94933	100150	97150	1311	29300	5000	74320	100	1	26226706	25728	5.62	0.61	12	0.04	17467.00	161107.00	111000	20231011	-11.62	75300	20231024	30.28	111000	-11.62	20231011	75300	30.28	20231024	111000	-11.62	20231011	75300	30.28	20231024	0.16	N	039490	5000	1311 억	6516306	N	N	347	N	N
73	20231218	090433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97300	-500	5	-0.51	164551400	1686	2.21	97600	98700	97200	127100	68500	97800	97583.27	24.85	7559	-652	100933	99366	97933	96366	94933	100150	97150	1311	29300	5000	74320	100	1	26226706	25519	5.57	0.60	12	0.01	17467.00	161107.00	111000	20231011	-12.34	75300	20231024	29.22	111000	-12.34	20231011	75300	29.22	20231024	111000	-12.34	20231011	75300	29.22	20231024	0.16	N	039490	5000	1311 억	6516306	N	N	347	N	N
74	20231215	160434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97800	1100	2	1.14	7441882300	75700	74.36	96700	99500	96500	125700	67700	96700	98308.43	24.80	9716	4046	103033	99866	97533	94366	92033	101450	95950	1311	29000	5000	73490	100	1	26226706	25650	5.60	0.61	12	0.29	17467.00	161107.00	111000	20231011	-11.89	75300	20231024	29.88	111000	-11.89	20231011	75300	29.88	20231024	111000	-11.89	20231011	75300	29.88	20231024	0.16	N	039490	5000	1311 억	6505176	N	N	347	N	N
75	20231215	150437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97400	700	2	0.72	6076478000	61724	60.63	96700	99500	96500	125700	67700	96700	98445.95	24.80	9716	2532	103033	99866	97533	94366	92033	101450	95950	1311	29000	5000	73490	100	1	26226706	25545	5.58	0.60	12	0.24	17467.00	161107.00	111000	20231011	-12.25	75300	20231024	29.35	111000	-12.25	20231011	75300	29.35	20231024	111000	-12.25	20231011	75300	29.35	20231024	0.16	N	039490	5000	1311 억	6505176	N	N	257	N	N
76	20231215	140436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98200	1500	2	1.55	5160889600	52395	51.46	96700	99500	96500	125700	67700	96700	98499.66	24.80	9716	2583	103033	99866	97533	94366	92033	101450	95950	1311	29000	5000	73490	100	1	26226706	25755	5.62	0.61	12	0.20	17467.00	161107.00	111000	20231011	-11.53	75300	20231024	30.41	111000	-11.53	20231011	75300	30.41	20231024	111000	-11.53	20231011	75300	30.41	20231024	0.16	N	039490	5000	1311 억	6505176	N	N	257	N	N
77	20231215	130433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	2300	2	2.38	4383609300	44509	43.72	96700	99500	96500	125700	67700	96700	98488.16	24.80	9716	2931	103033	99866	97533	94366	92033	101450	95950	1311	29000	5000	73490	100	1	26226706	25964	5.67	0.61	12	0.17	17467.00	161107.00	111000	20231011	-10.81	75300	20231024	31.47	111000	-10.81	20231011	75300	31.47	20231024	111000	-10.81	20231011	75300	31.47	20231024	0.16	N	039490	5000	1311 억	6505176	N	N	257	N	N
78	20231215	120434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98500	1800	2	1.86	3686129900	37441	36.78	96700	99500	96500	125700	67700	96700	98451.69	24.80	9716	1890	103033	99866	97533	94366	92033	101450	95950	1311	29000	5000	73490	100	1	26226706	25833	5.64	0.61	12	0.14	17467.00	161107.00	111000	20231011	-11.26	75300	20231024	30.81	111000	-11.26	20231011	75300	30.81	20231024	111000	-11.26	20231011	75300	30.81	20231024	0.16	N	039490	5000	1311 억	6505176	N	N	257	N	N
79	20231215	110433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	99000	2300	2	2.38	2883234200	29301	28.78	96700	99500	96500	125700	67700	96700	98400.54	24.80	9716	3390	103033	99866	97533	94366	92033	101450	95950	1311	29000	5000	73490	100	1	26226706	25964	5.67	0.61	12	0.11	17467.00	161107.00	111000	20231011	-10.81	75300	20231024	31.47	111000	-10.81	20231011	75300	31.47	20231024	111000	-10.81	20231011	75300	31.47	20231024	0.16	N	039490	5000	1311 억	6505176	N	N	257	N	N
80	20231215	100436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98000	1300	2	1.34	1223324400	12506	12.28	96700	98800	96500	125700	67700	96700	97819.00	24.80	9716	-774	103033	99866	97533	94366	92033	101450	95950	1311	29000	5000	73490	100	1	26226706	25702	5.61	0.61	12	0.05	17467.00	161107.00	111000	20231011	-11.71	75300	20231024	30.15	111000	-11.71	20231011	75300	30.15	20231024	111000	-11.71	20231011	75300	30.15	20231024	0.16	N	039490	5000	1311 억	6505176	N	N	257	N	N
81	20231215	090435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	100	2	0.10	92958400	960	0.94	96700	97500	96500	125700	67700	96700	96831.67	24.80	9716	71	103033	99866	97533	94366	92033	101450	95950	1311	29000	5000	73490	100	1	26226706	25387	5.54	0.60	12	0.00	17467.00	161107.00	111000	20231011	-12.79	75300	20231024	28.55	111000	-12.79	20231011	75300	28.55	20231024	111000	-12.79	20231011	75300	28.55	20231024	0.16	N	039490	5000	1311 억	6505176	N	N	257	N	N
82	20231214	160432	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	2700	2	2.87	9888631600	101509	236.74	96000	100700	95200	122200	65800	94000	97418.72	24.73	3636	4620	95533	94766	93933	93166	92333	95150	93550	1311	28200	5000	71440	100	1	26226706	25361	5.54	0.60	12	0.39	17467.00	161107.00	111000	20231011	-12.88	75300	20231024	28.42	111000	-12.88	20231011	75300	28.42	20231024	111000	-12.88	20231011	75300	28.42	20231024	0.15	N	039490	5000	1311 억	6485032	N	N	257	N	N
83	20231214	150447	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96900	2900	2	3.09	7973801000	81700	190.54	96000	100700	95200	122200	65800	94000	97598.54	24.73	3636	6513	95533	94766	93933	93166	92333	95150	93550	1311	28200	5000	71440	100	1	26226706	25414	5.55	0.60	12	0.31	17467.00	161107.00	111000	20231011	-12.70	75300	20231024	28.69	111000	-12.70	20231011	75300	28.69	20231024	111000	-12.70	20231011	75300	28.69	20231024	0.15	N	039490	5000	1311 억	6485032	N	N	28	N	N
84	20231214	140443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	2800	2	2.98	6739961100	68951	160.81	96000	100700	95200	122200	65800	94000	97750.01	24.73	3636	7736	95533	94766	93933	93166	92333	95150	93550	1311	28200	5000	71440	100	1	26226706	25387	5.54	0.60	12	0.26	17467.00	161107.00	111000	20231011	-12.79	75300	20231024	28.55	111000	-12.79	20231011	75300	28.55	20231024	111000	-12.79	20231011	75300	28.55	20231024	0.15	N	039490	5000	1311 억	6485032	N	N	28	N	N
85	20231214	130442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96700	2700	2	2.87	6011530400	61436	143.28	96000	100700	95200	122200	65800	94000	97850.29	24.73	3636	8119	95533	94766	93933	93166	92333	95150	93550	1311	28200	5000	71440	100	1	26226706	25361	5.54	0.60	12	0.23	17467.00	161107.00	111000	20231011	-12.88	75300	20231024	28.42	111000	-12.88	20231011	75300	28.42	20231024	111000	-12.88	20231011	75300	28.42	20231024	0.15	N	039490	5000	1311 억	6485032	N	N	28	N	N
86	20231214	120452	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95900	1900	2	2.02	5416039900	55262	128.88	96000	100700	95200	122200	65800	94000	98006.58	24.73	3636	10012	95533	94766	93933	93166	92333	95150	93550	1311	28200	5000	71440	100	1	26226706	25151	5.49	0.60	12	0.21	17467.00	161107.00	111000	20231011	-13.60	75300	20231024	27.36	111000	-13.60	20231011	75300	27.36	20231024	111000	-13.60	20231011	75300	27.36	20231024	0.15	N	039490	5000	1311 억	6485032	N	N	28	N	N
87	20231214	110433	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	97000	3000	2	3.19	4826127300	49139	114.60	96000	100700	95200	122200	65800	94000	98213.79	24.73	3636	9428	95533	94766	93933	93166	92333	95150	93550	1311	28200	5000	71440	100	1	26226706	25440	5.55	0.60	12	0.19	17467.00	161107.00	111000	20231011	-12.61	75300	20231024	28.82	111000	-12.61	20231011	75300	28.82	20231024	111000	-12.61	20231011	75300	28.82	20231024	0.15	N	039490	5000	1311 억	6485032	N	N	28	N	N
88	20231214	100429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	98000	4000	2	4.26	4058886300	41249	96.20	96000	100700	95200	122200	65800	94000	98399.63	24.73	3636	10877	95533	94766	93933	93166	92333	95150	93550	1311	28200	5000	71440	100	1	26226706	25702	5.61	0.61	12	0.16	17467.00	161107.00	111000	20231011	-11.71	75300	20231024	30.15	111000	-11.71	20231011	75300	30.15	20231024	111000	-11.71	20231011	75300	30.15	20231024	0.15	N	039490	5000	1311 억	6485032	N	N	28	N	N
89	20231214	090415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96800	2800	2	2.98	768663000	7974	18.60	96000	96900	95200	122200	65800	94000	96396.16	24.73	3636	-707	95533	94766	93933	93166	92333	95150	93550	1311	28200	5000	71440	100	1	26226706	25387	5.54	0.60	12	0.03	17467.00	161107.00	111000	20231011	-12.79	75300	20231024	28.55	111000	-12.79	20231011	75300	28.55	20231024	111000	-12.79	20231011	75300	28.55	20231024	0.15	N	039490	5000	1311 억	6485032	N	N	28	N	N
90	20231213	160431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	200	2	0.21	4032225400	42849	65.16	93900	94700	93100	121900	65700	93800	94103.71	24.72	452	6581	95666	94732	94166	93232	92666	94450	92950	1311	28100	5000	71280	100	1	26226706	24653	5.38	0.58	12	0.16	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	111000	-15.32	20231011	75300	24.83	20231024	111000	-15.32	20231011	75300	24.83	20231024	0.15	N	039490	5000	1311 억	6482814	N	N	28	N	N
91	20231213	150441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	500	2	0.53	3629501500	38574	58.66	93900	94700	93100	121900	65700	93800	94091.91	24.72	452	6327	95666	94732	94166	93232	92666	94450	92950	1311	28100	5000	71280	100	1	26226706	24732	5.40	0.59	12	0.15	17467.00	161107.00	111000	20231011	-15.05	75300	20231024	25.23	111000	-15.05	20231011	75300	25.23	20231024	111000	-15.05	20231011	75300	25.23	20231024	0.15	N	039490	5000	1311 억	6482814	N	N	116	N	N
92	20231213	140442	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	300	2	0.32	2085081000	22232	33.81	93900	94400	93100	121900	65700	93800	93787.38	24.72	452	4269	95666	94732	94166	93232	92666	94450	92950	1311	28100	5000	71280	100	1	26226706	24679	5.39	0.58	12	0.08	17467.00	161107.00	111000	20231011	-15.23	75300	20231024	24.97	111000	-15.23	20231011	75300	24.97	20231024	111000	-15.23	20231011	75300	24.97	20231024	0.15	N	039490	5000	1311 억	6482814	N	N	116	N	N
93	20231213	130439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	300	2	0.32	1714191300	18288	27.81	93900	94400	93100	121900	65700	93800	93733.12	24.72	452	4051	95666	94732	94166	93232	92666	94450	92950	1311	28100	5000	71280	100	1	26226706	24679	5.39	0.58	12	0.07	17467.00	161107.00	111000	20231011	-15.23	75300	20231024	24.97	111000	-15.23	20231011	75300	24.97	20231024	111000	-15.23	20231011	75300	24.97	20231024	0.15	N	039490	5000	1311 억	6482814	N	N	116	N	N
94	20231213	120439	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	0	3	0.00	1248314400	13325	20.26	93900	94400	93100	121900	65700	93800	93682.13	24.72	452	2061	95666	94732	94166	93232	92666	94450	92950	1311	28100	5000	71280	100	1	26226706	24601	5.37	0.58	12	0.05	17467.00	161107.00	111000	20231011	-15.50	75300	20231024	24.57	111000	-15.50	20231011	75300	24.57	20231024	111000	-15.50	20231011	75300	24.57	20231024	0.15	N	039490	5000	1311 억	6482814	N	N	116	N	N
95	20231213	110440	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	100	2	0.11	916053700	9784	14.88	93900	94400	93100	121900	65700	93800	93627.73	24.72	452	1319	95666	94732	94166	93232	92666	94450	92950	1311	28100	5000	71280	100	1	26226706	24627	5.38	0.58	12	0.04	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	111000	-15.41	20231011	75300	24.70	20231024	111000	-15.41	20231011	75300	24.70	20231024	0.15	N	039490	5000	1311 억	6482814	N	N	116	N	N
96	20231213	100444	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	-100	5	-0.11	401759100	4298	6.54	93900	93900	93100	121900	65700	93800	93475.83	24.72	452	-714	95666	94732	94166	93232	92666	94450	92950	1311	28100	5000	71280	100	1	26226706	24574	5.36	0.58	12	0.02	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	111000	-15.59	20231011	75300	24.44	20231024	111000	-15.59	20231011	75300	24.44	20231024	0.15	N	039490	5000	1311 억	6482814	N	N	116	N	N
97	20231213	090435	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	0	3	0.00	61884300	660	1.00	93900	93900	93500	121900	65700	93800	93764.09	24.72	452	-409	95666	94732	94166	93232	92666	94450	92950	1311	28100	5000	71280	100	1	26226706	24601	5.37	0.58	12	0.00	17467.00	161107.00	111000	20231011	-15.50	75300	20231024	24.57	111000	-15.50	20231011	75300	24.57	20231024	111000	-15.50	20231011	75300	24.57	20231024	0.15	N	039490	5000	1311 억	6482814	N	N	116	N	N
98	20231212	160421	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	100	2	0.11	3224490800	34111	149.71	94600	95100	93600	121800	65600	93700	94529.35	24.76	-7222	-3245	95833	94766	93733	92666	91633	94250	92150	1311	28100	5000	71210	100	1	26226706	24601	5.37	0.58	12	0.13	17467.00	161107.00	111000	20231011	-15.50	75300	20231024	24.57	111000	-15.50	20231011	75300	24.57	20231024	111000	-15.50	20231011	75300	24.57	20231024	0.16	N	039490	5000	1311 억	6493660	N	N	116	N	N
99	20231212	150426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	400	2	0.43	3067965300	32445	142.40	94600	95100	93600	121800	65600	93700	94558.96	24.76	-7222	-2716	95833	94766	93733	92666	91633	94250	92150	1311	28100	5000	71210	100	1	26226706	24679	5.39	0.58	12	0.12	17467.00	161107.00	111000	20231011	-15.23	75300	20231024	24.97	111000	-15.23	20231011	75300	24.97	20231024	111000	-15.23	20231011	75300	24.97	20231024	0.16	N	039490	5000	1311 억	6493660	N	N	77	N	N
100	20231212	140409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	500	2	0.53	2743961700	29007	127.31	94600	95100	93600	121800	65600	93700	94596.54	24.76	-7222	-1556	95833	94766	93733	92666	91633	94250	92150	1311	28100	5000	71210	100	1	26226706	24706	5.39	0.58	12	0.11	17467.00	161107.00	111000	20231011	-15.14	75300	20231024	25.10	111000	-15.14	20231011	75300	25.10	20231024	111000	-15.14	20231011	75300	25.10	20231024	0.16	N	039490	5000	1311 억	6493660	N	N	77	N	N
101	20231212	130406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	900	2	0.96	2307035100	24380	107.00	94600	95100	93600	121800	65600	93700	94628.18	24.76	-7222	337	95833	94766	93733	92666	91633	94250	92150	1311	28100	5000	71210	100	1	26226706	24810	5.42	0.59	12	0.09	17467.00	161107.00	111000	20231011	-14.77	75300	20231024	25.63	111000	-14.77	20231011	75300	25.63	20231024	111000	-14.77	20231011	75300	25.63	20231024	0.16	N	039490	5000	1311 억	6493660	N	N	77	N	N
102	20231212	120404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	900	2	0.96	1911721000	20196	88.64	94600	95100	93600	121800	65600	93700	94658.40	24.76	-7222	-76	95833	94766	93733	92666	91633	94250	92150	1311	28100	5000	71210	100	1	26226706	24810	5.42	0.59	12	0.08	17467.00	161107.00	111000	20231011	-14.77	75300	20231024	25.63	111000	-14.77	20231011	75300	25.63	20231024	111000	-14.77	20231011	75300	25.63	20231024	0.16	N	039490	5000	1311 억	6493660	N	N	77	N	N
103	20231212	110408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	900	2	0.96	1662211300	17560	77.07	94600	95100	93600	121800	65600	93700	94658.96	24.76	-7222	826	95833	94766	93733	92666	91633	94250	92150	1311	28100	5000	71210	100	1	26226706	24810	5.42	0.59	12	0.07	17467.00	161107.00	111000	20231011	-14.77	75300	20231024	25.63	111000	-14.77	20231011	75300	25.63	20231024	111000	-14.77	20231011	75300	25.63	20231024	0.16	N	039490	5000	1311 억	6493660	N	N	77	N	N
104	20231212	100425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94800	1100	2	1.17	1333144500	14085	61.82	94600	95100	93600	121800	65600	93700	94649.95	24.76	-7222	1536	95833	94766	93733	92666	91633	94250	92150	1311	28100	5000	71210	100	1	26226706	24863	5.43	0.59	12	0.05	17467.00	161107.00	111000	20231011	-14.59	75300	20231024	25.90	111000	-14.59	20231011	75300	25.90	20231024	111000	-14.59	20231011	75300	25.90	20231024	0.16	N	039490	5000	1311 억	6493660	N	N	77	N	N
105	20231212	090422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	300	2	0.32	40874600	434	1.90	94600	94700	93600	121800	65600	93700	94181.11	24.76	-7222	100	95833	94766	93733	92666	91633	94250	92150	1311	28100	5000	71210	100	1	26226706	24653	5.38	0.58	12	0.00	17467.00	161107.00	111000	20231011	-15.32	75300	20231024	24.83	111000	-15.32	20231011	75300	24.83	20231024	111000	-15.32	20231011	75300	24.83	20231024	0.16	N	039490	5000	1311 억	6493660	N	N	77	N	N
106	20231211	160425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	1100	2	1.19	2119622300	22699	38.57	93900	94800	92700	120300	64900	92600	93381.46	24.83	1750	-2548	95866	94232	92866	91232	89866	95050	92050	1311	27700	5000	70370	100	1	26226706	24574	5.36	0.58	12	0.09	17467.00	161107.00	111000	20231011	-15.59	75300	20231024	24.44	111000	-15.59	20231011	75300	24.44	20231024	111000	-15.59	20231011	75300	24.44	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	77	N	N
107	20231211	150423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	800	2	0.86	1752501300	18780	31.91	93900	94800	92700	120300	64900	92600	93319.73	24.83	1750	-2848	95866	94232	92866	91232	89866	95050	92050	1311	27700	5000	70370	100	1	26226706	24496	5.35	0.58	12	0.07	17467.00	161107.00	111000	20231011	-15.86	75300	20231024	24.04	111000	-15.86	20231011	75300	24.04	20231024	111000	-15.86	20231011	75300	24.04	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	2	N	N
108	20231211	140423	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	600	2	0.65	1398228500	14995	25.48	93900	94800	92700	120300	64900	92600	93248.91	24.83	1750	-2460	95866	94232	92866	91232	89866	95050	92050	1311	27700	5000	70370	100	1	26226706	24443	5.34	0.58	12	0.06	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	2	N	N
109	20231211	130425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	600	2	0.65	1209563900	12972	22.04	93900	94800	92700	120300	64900	92600	93247.20	24.83	1750	-1826	95866	94232	92866	91232	89866	95050	92050	1311	27700	5000	70370	100	1	26226706	24443	5.34	0.58	12	0.05	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	2	N	N
110	20231211	120424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	500	2	0.54	1016542600	10900	18.52	93900	94800	92700	120300	64900	92600	93264.45	24.83	1750	-975	95866	94232	92866	91232	89866	95050	92050	1311	27700	5000	70370	100	1	26226706	24417	5.33	0.58	12	0.04	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	111000	-16.13	20231011	75300	23.64	20231024	111000	-16.13	20231011	75300	23.64	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	2	N	N
111	20231211	110422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	900	2	0.97	648096800	6943	11.80	93900	94800	92700	120300	64900	92600	93351.85	24.83	1750	169	95866	94232	92866	91232	89866	95050	92050	1311	27700	5000	70370	100	1	26226706	24522	5.35	0.58	12	0.03	17467.00	161107.00	111000	20231011	-15.77	75300	20231024	24.17	111000	-15.77	20231011	75300	24.17	20231024	111000	-15.77	20231011	75300	24.17	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	2	N	N
112	20231211	100422	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	600	2	0.65	443691400	4755	8.08	93900	94800	92700	120300	64900	92600	93319.57	24.83	1750	65	95866	94232	92866	91232	89866	95050	92050	1311	27700	5000	70370	100	1	26226706	24443	5.34	0.58	12	0.02	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	2	N	N
113	20231211	090420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	200	2	0.22	81347900	875	1.49	93900	93900	92700	120300	64900	92600	92996.20	24.83	1750	-105	95866	94232	92866	91232	89866	95050	92050	1311	27700	5000	70370	100	1	26226706	24338	5.31	0.58	12	0.00	17467.00	161107.00	111000	20231011	-16.40	75300	20231024	23.24	111000	-16.40	20231011	75300	23.24	20231024	111000	-16.40	20231011	75300	23.24	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	2	N	N
114	20231208	160418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92600	1100	2	1.20	5492542500	58836	147.27	92300	94500	91500	118900	64100	91500	93353.47	24.83	0	17	92900	92200	91600	90900	90300	92550	91250	1311	27400	5000	69540	100	1	26226706	24286	5.30	0.57	12	0.22	17467.00	161107.00	111000	20231011	-16.58	75300	20231024	22.97	111000	-16.58	20231011	75300	22.97	20231024	111000	-16.58	20231011	75300	22.97	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	2	N	N
115	20231208	150419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	1400	2	1.53	5245673000	56173	140.61	92300	94500	91500	118900	64100	91500	93384.24	24.83	0	204	92900	92200	91600	90900	90300	92550	91250	1311	27400	5000	69540	100	1	26226706	24365	5.32	0.58	12	0.21	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	111000	-16.31	20231011	75300	23.37	20231024	111000	-16.31	20231011	75300	23.37	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	1	N	N
116	20231208	140419	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	2400	2	2.62	4031855200	43123	107.94	92300	94500	91500	118900	64100	91500	93496.63	24.83	0	-1132	92900	92200	91600	90900	90300	92550	91250	1311	27400	5000	69540	100	1	26226706	24627	5.38	0.58	12	0.16	17467.00	161107.00	111000	20231011	-15.41	75300	20231024	24.70	111000	-15.41	20231011	75300	24.70	20231024	111000	-15.41	20231011	75300	24.70	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	1	N	N
117	20231208	130417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	2100	2	2.30	3362215400	35982	90.07	92300	94500	91500	118900	64100	91500	93441.59	24.83	0	-143	92900	92200	91600	90900	90300	92550	91250	1311	27400	5000	69540	100	1	26226706	24548	5.36	0.58	12	0.14	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	1	N	N
118	20231208	120414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	2100	2	2.30	2682772800	28720	71.89	92300	94500	91500	118900	64100	91500	93411.31	24.83	0	-617	92900	92200	91600	90900	90300	92550	91250	1311	27400	5000	69540	100	1	26226706	24548	5.36	0.58	12	0.11	17467.00	161107.00	111000	20231011	-15.68	75300	20231024	24.30	111000	-15.68	20231011	75300	24.30	20231024	111000	-15.68	20231011	75300	24.30	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	1	N	N
119	20231208	110414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	2600	2	2.84	2298611100	24623	61.63	92300	94500	91500	118900	64100	91500	93352.20	24.83	0	-507	92900	92200	91600	90900	90300	92550	91250	1311	27400	5000	69540	100	1	26226706	24679	5.39	0.58	12	0.09	17467.00	161107.00	111000	20231011	-15.23	75300	20231024	24.97	111000	-15.23	20231011	75300	24.97	20231024	111000	-15.23	20231011	75300	24.97	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	1	N	N
120	20231208	100420	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92400	900	2	0.98	525093600	5696	14.26	92300	92600	91500	118900	64100	91500	92186.38	24.83	0	234	92900	92200	91600	90900	90300	92550	91250	1311	27400	5000	69540	100	1	26226706	24233	5.29	0.57	12	0.02	17467.00	161107.00	111000	20231011	-16.76	75300	20231024	22.71	111000	-16.76	20231011	75300	22.71	20231024	111000	-16.76	20231011	75300	22.71	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	1	N	N
121	20231208	090415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	100	2	0.11	42913300	467	1.17	92300	92300	91500	118900	64100	91500	91891.43	24.83	0	-166	92900	92200	91600	90900	90300	92550	91250	1311	27400	5000	69540	100	1	26226706	24024	5.24	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.15	N	039490	5000	1311 억	6511772	N	N	1	N	N
122	20231207	160414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	-800	5	-0.87	3653053800	39922	177.00	91200	92300	91000	119900	64700	92300	91504.89	24.83	0	6942	94033	93166	92533	91666	91033	92850	91350	1311	27600	5000	70140	100	1	26226706	23997	5.24	0.57	12	0.15	17467.00	161107.00	111000	20231011	-17.57	75300	20231024	21.51	111000	-17.57	20231011	75300	21.51	20231024	111000	-17.57	20231011	75300	21.51	20231024	0.15	N	039490	5000	1311 억	6512004	N	N	1	N	N
123	20231207	150416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-1200	5	-1.30	3337945500	36472	161.70	91200	92300	91000	119900	64700	92300	91520.77	24.83	0	6566	94033	93166	92533	91666	91033	92850	91350	1311	27600	5000	70140	100	1	26226706	23893	5.22	0.57	12	0.14	17467.00	161107.00	111000	20231011	-17.93	75300	20231024	20.98	111000	-17.93	20231011	75300	20.98	20231024	111000	-17.93	20231011	75300	20.98	20231024	0.15	N	039490	5000	1311 억	6512004	N	N	198	N	N
124	20231207	140415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	-700	5	-0.76	2813358800	30724	136.22	91200	92300	91000	119900	64700	92300	91568.77	24.83	0	6326	94033	93166	92533	91666	91033	92850	91350	1311	27600	5000	70140	100	1	26226706	24024	5.24	0.57	12	0.12	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.15	N	039490	5000	1311 억	6512004	N	N	198	N	N
125	20231207	130416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	-400	5	-0.43	2056618000	22472	99.63	91200	92300	91000	119900	64700	92300	91519.13	24.83	0	2186	94033	93166	92533	91666	91033	92850	91350	1311	27600	5000	70140	100	1	26226706	24102	5.26	0.57	12	0.09	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	111000	-17.21	20231011	75300	22.05	20231024	111000	-17.21	20231011	75300	22.05	20231024	0.15	N	039490	5000	1311 억	6512004	N	N	198	N	N
126	20231207	120416	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	-500	5	-0.54	1791650200	19586	86.84	91200	92300	91000	119900	64700	92300	91476.06	24.83	0	1410	94033	93166	92533	91666	91033	92850	91350	1311	27600	5000	70140	100	1	26226706	24076	5.26	0.57	12	0.07	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.15	N	039490	5000	1311 억	6512004	N	N	198	N	N
127	20231207	110412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	-500	5	-0.54	1295812600	14181	62.87	91200	92300	91000	119900	64700	92300	91376.67	24.83	0	-1508	94033	93166	92533	91666	91033	92850	91350	1311	27600	5000	70140	100	1	26226706	24076	5.26	0.57	12	0.05	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.15	N	039490	5000	1311 억	6512004	N	N	198	N	N
128	20231207	100412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	-700	5	-0.76	586005200	6404	28.39	91200	92300	91100	119900	64700	92300	91506.12	24.83	0	-59	94033	93166	92533	91666	91033	92850	91350	1311	27600	5000	70140	100	1	26226706	24024	5.24	0.57	12	0.02	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.15	N	039490	5000	1311 억	6512004	N	N	198	N	N
129	20231207	090417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	-500	5	-0.54	91658900	1002	4.44	91200	92300	91100	119900	64700	92300	91475.95	24.83	0	-165	94033	93166	92533	91666	91033	92850	91350	1311	27600	5000	70140	100	1	26226706	24076	5.26	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.15	N	039490	5000	1311 억	6512004	N	N	198	N	N
130	20231206	160408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	-200	5	-0.22	2086821900	22535	38.07	93400	93400	91900	120200	64800	92500	92603.71	24.85	0	-2695	94633	93566	92533	91466	90433	94100	92000	1311	27700	5000	70300	100	1	26226706	24207	5.28	0.57	12	0.09	17467.00	161107.00	111000	20231011	-16.85	75300	20231024	22.58	111000	-16.85	20231011	75300	22.58	20231024	111000	-16.85	20231011	75300	22.58	20231024	0.15	N	039490	5000	1311 억	6516583	N	N	198	N	N
131	20231206	150417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	-500	5	-0.54	1820164200	19644	33.19	93400	93400	91900	120200	64800	92500	92657.51	24.85	0	-2340	94633	93566	92533	91466	90433	94100	92000	1311	27700	5000	70300	100	1	26226706	24129	5.27	0.57	12	0.07	17467.00	161107.00	111000	20231011	-17.12	75300	20231024	22.18	111000	-17.12	20231011	75300	22.18	20231024	111000	-17.12	20231011	75300	22.18	20231024	0.15	N	039490	5000	1311 억	6516583	N	N	292	N	N
132	20231206	140415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92400	-100	5	-0.11	1275161100	13739	23.21	93400	93400	92300	120200	64800	92500	92813.24	24.85	0	-1480	94633	93566	92533	91466	90433	94100	92000	1311	27700	5000	70300	100	1	26226706	24233	5.29	0.57	12	0.05	17467.00	161107.00	111000	20231011	-16.76	75300	20231024	22.71	111000	-16.76	20231011	75300	22.71	20231024	111000	-16.76	20231011	75300	22.71	20231024	0.15	N	039490	5000	1311 억	6516583	N	N	292	N	N
133	20231206	130412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92700	200	2	0.22	1045560300	11257	19.02	93400	93400	92500	120200	64800	92500	92880.90	24.85	0	-229	94633	93566	92533	91466	90433	94100	92000	1311	27700	5000	70300	100	1	26226706	24312	5.31	0.58	12	0.04	17467.00	161107.00	111000	20231011	-16.49	75300	20231024	23.11	111000	-16.49	20231011	75300	23.11	20231024	111000	-16.49	20231011	75300	23.11	20231024	0.15	N	039490	5000	1311 억	6516583	N	N	292	N	N
134	20231206	120410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92700	200	2	0.22	886092900	9538	16.11	93400	93400	92500	120200	64800	92500	92901.33	24.85	0	41	94633	93566	92533	91466	90433	94100	92000	1311	27700	5000	70300	100	1	26226706	24312	5.31	0.58	12	0.04	17467.00	161107.00	111000	20231011	-16.49	75300	20231024	23.11	111000	-16.49	20231011	75300	23.11	20231024	111000	-16.49	20231011	75300	23.11	20231024	0.15	N	039490	5000	1311 억	6516583	N	N	292	N	N
135	20231206	110417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	400	2	0.43	693836100	7467	12.61	93400	93400	92500	120200	64800	92500	92920.33	24.85	0	53	94633	93566	92533	91466	90433	94100	92000	1311	27700	5000	70300	100	1	26226706	24365	5.32	0.58	12	0.03	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	111000	-16.31	20231011	75300	23.37	20231024	111000	-16.31	20231011	75300	23.37	20231024	0.15	N	039490	5000	1311 억	6516583	N	N	292	N	N
136	20231206	100413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	400	2	0.43	405798400	4366	7.38	93400	93400	92600	120200	64800	92500	92945.12	24.85	0	-291	94633	93566	92533	91466	90433	94100	92000	1311	27700	5000	70300	100	1	26226706	24365	5.32	0.58	12	0.02	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	111000	-16.31	20231011	75300	23.37	20231024	111000	-16.31	20231011	75300	23.37	20231024	0.15	N	039490	5000	1311 억	6516583	N	N	292	N	N
137	20231206	090413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	600	2	0.65	29505200	317	0.54	93400	93400	92700	120200	64800	92500	93076.34	24.85	0	83	94633	93566	92533	91466	90433	94100	92000	1311	27700	5000	70300	100	1	26226706	24417	5.33	0.58	12	0.00	17467.00	161107.00	111000	20231011	-16.13	75300	20231024	23.64	111000	-16.13	20231011	75300	23.64	20231024	111000	-16.13	20231011	75300	23.64	20231024	0.15	N	039490	5000	1311 억	6516583	N	N	292	N	N
138	20231205	160414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92500	900	2	0.98	5490904700	59187	296.97	91500	93600	91500	119000	64200	91600	92772.80	24.78	0	19099	93000	92300	91700	91000	90400	92000	90700	1311	27400	5000	69610	100	1	26226706	24260	5.30	0.57	12	0.23	17467.00	161107.00	111000	20231011	-16.67	75300	20231024	22.84	111000	-16.67	20231011	75300	22.84	20231024	111000	-16.67	20231011	75300	22.84	20231024	0.17	N	039490	5000	1311 억	6500002	N	N	292	N	N
139	20231205	150413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	1700	2	1.86	5099598900	54971	275.82	91500	93600	91500	119000	64200	91600	92769.53	24.78	0	18151	93000	92300	91700	91000	90400	92000	90700	1311	27400	5000	69610	100	1	26226706	24470	5.34	0.58	12	0.21	17467.00	161107.00	111000	20231011	-15.95	75300	20231024	23.90	111000	-15.95	20231011	75300	23.90	20231024	111000	-15.95	20231011	75300	23.90	20231024	0.17	N	039490	5000	1311 억	6500002	N	N	408	N	N
140	20231205	140413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	1700	2	1.86	4120840200	44484	223.20	91500	93500	91500	119000	64200	91600	92637.16	24.78	0	20994	93000	92300	91700	91000	90400	92000	90700	1311	27400	5000	69610	100	1	26226706	24470	5.34	0.58	12	0.17	17467.00	161107.00	111000	20231011	-15.95	75300	20231024	23.90	111000	-15.95	20231011	75300	23.90	20231024	111000	-15.95	20231011	75300	23.90	20231024	0.17	N	039490	5000	1311 억	6500002	N	N	408	N	N
141	20231205	130413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	1600	2	1.75	3469834100	37509	188.20	91500	93300	91500	119000	64200	91600	92507.43	24.78	0	19992	93000	92300	91700	91000	90400	92000	90700	1311	27400	5000	69610	100	1	26226706	24443	5.34	0.58	12	0.14	17467.00	161107.00	111000	20231011	-16.04	75300	20231024	23.77	111000	-16.04	20231011	75300	23.77	20231024	111000	-16.04	20231011	75300	23.77	20231024	0.17	N	039490	5000	1311 억	6500002	N	N	408	N	N
142	20231205	120410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92900	1300	2	1.42	2800228600	30319	152.13	91500	93000	91500	119000	64200	91600	92359.62	24.78	0	17342	93000	92300	91700	91000	90400	92000	90700	1311	27400	5000	69610	100	1	26226706	24365	5.32	0.58	12	0.12	17467.00	161107.00	111000	20231011	-16.31	75300	20231024	23.37	111000	-16.31	20231011	75300	23.37	20231024	111000	-16.31	20231011	75300	23.37	20231024	0.17	N	039490	5000	1311 억	6500002	N	N	408	N	N
143	20231205	110411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92600	1000	2	1.09	1535080600	16668	83.63	91500	92700	91500	119000	64200	91600	92098.37	24.78	0	9016	93000	92300	91700	91000	90400	92000	90700	1311	27400	5000	69610	100	1	26226706	24286	5.30	0.57	12	0.06	17467.00	161107.00	111000	20231011	-16.58	75300	20231024	22.97	111000	-16.58	20231011	75300	22.97	20231024	111000	-16.58	20231011	75300	22.97	20231024	0.17	N	039490	5000	1311 억	6500002	N	N	408	N	N
144	20231205	100411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	600	2	0.66	770184000	8373	42.01	91500	92400	91500	119000	64200	91600	91985.62	24.78	0	4004	93000	92300	91700	91000	90400	92000	90700	1311	27400	5000	69610	100	1	26226706	24181	5.28	0.57	12	0.03	17467.00	161107.00	111000	20231011	-16.94	75300	20231024	22.44	111000	-16.94	20231011	75300	22.44	20231024	111000	-16.94	20231011	75300	22.44	20231024	0.17	N	039490	5000	1311 억	6500002	N	N	408	N	N
145	20231205	090409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	200	2	0.22	70401000	768	3.85	91500	92000	91500	119000	64200	91600	91670.73	24.78	0	327	93000	92300	91700	91000	90400	92000	90700	1311	27400	5000	69610	100	1	26226706	24076	5.26	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.17	N	039490	5000	1311 억	6500002	N	N	408	N	N
146	20231204	160410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	400	2	0.44	1823402600	19864	60.00	91800	92400	91100	118500	63900	91200	91794.33	24.77	0	5204	92800	92000	91500	90700	90200	91750	90450	1311	27300	5000	69310	100	1	26226706	24024	5.24	0.57	12	0.08	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.17	N	039490	5000	1311 억	6495726	N	N	408	N	N
147	20231204	150411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	700	2	0.77	1643086400	17898	54.06	91800	92400	91100	118500	63900	91200	91802.79	24.77	0	4691	92800	92000	91500	90700	90200	91750	90450	1311	27300	5000	69310	100	1	26226706	24102	5.26	0.57	12	0.07	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	111000	-17.21	20231011	75300	22.05	20231024	111000	-17.21	20231011	75300	22.05	20231024	0.17	N	039490	5000	1311 억	6495726	N	N	855	N	N
148	20231204	140408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91700	500	2	0.55	1295939800	14119	42.65	91800	92400	91100	118500	63900	91200	91786.94	24.77	0	4757	92800	92000	91500	90700	90200	91750	90450	1311	27300	5000	69310	100	1	26226706	24050	5.25	0.57	12	0.05	17467.00	161107.00	111000	20231011	-17.39	75300	20231024	21.78	111000	-17.39	20231011	75300	21.78	20231024	111000	-17.39	20231011	75300	21.78	20231024	0.17	N	039490	5000	1311 억	6495726	N	N	855	N	N
149	20231204	130408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	400	2	0.44	1036479600	11282	34.08	91800	92400	91300	118500	63900	91200	91870.20	24.77	0	4479	92800	92000	91500	90700	90200	91750	90450	1311	27300	5000	69310	100	1	26226706	24024	5.24	0.57	12	0.04	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.17	N	039490	5000	1311 억	6495726	N	N	855	N	N
150	20231204	120408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	600	2	0.66	889150700	9675	29.22	91800	92400	91300	118500	63900	91200	91901.88	24.77	0	4942	92800	92000	91500	90700	90200	91750	90450	1311	27300	5000	69310	100	1	26226706	24076	5.26	0.57	12	0.04	17467.00	161107.00	111000	20231011	-17.30	75300	20231024	21.91	111000	-17.30	20231011	75300	21.91	20231024	111000	-17.30	20231011	75300	21.91	20231024	0.17	N	039490	5000	1311 억	6495726	N	N	855	N	N
151	20231204	110409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	700	2	0.77	732112900	7964	24.06	91800	92400	91300	118500	63900	91200	91927.79	24.77	0	4375	92800	92000	91500	90700	90200	91750	90450	1311	27300	5000	69310	100	1	26226706	24102	5.26	0.57	12	0.03	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	111000	-17.21	20231011	75300	22.05	20231024	111000	-17.21	20231011	75300	22.05	20231024	0.17	N	039490	5000	1311 억	6495726	N	N	855	N	N
152	20231204	100409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	700	2	0.77	498909800	5429	16.40	91800	92400	91300	118500	63900	91200	91897.18	24.77	0	2849	92800	92000	91500	90700	90200	91750	90450	1311	27300	5000	69310	100	1	26226706	24102	5.26	0.57	12	0.02	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	111000	-17.21	20231011	75300	22.05	20231024	111000	-17.21	20231011	75300	22.05	20231024	0.17	N	039490	5000	1311 억	6495726	N	N	855	N	N
153	20231204	090408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	700	2	0.77	40732800	444	1.34	91800	91900	91500	118500	63900	91200	91740.54	24.77	0	240	92800	92000	91500	90700	90200	91750	90450	1311	27300	5000	69310	100	1	26226706	24102	5.26	0.57	12	0.00	17467.00	161107.00	111000	20231011	-17.21	75300	20231024	22.05	111000	-17.21	20231011	75300	22.05	20231024	111000	-17.21	20231011	75300	22.05	20231024	0.17	N	039490	5000	1311 억	6495726	N	N	855	N	N
154	20231201	160409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-1100	5	-1.19	3025796400	33068	41.87	92300	92300	91000	119900	64700	92300	91502.09	24.75	0	2932	93300	92800	91800	91300	90300	93050	91550	1311	27600	5000	70140	100	1	26226706	23919	5.22	0.57	12	0.13	17467.00	161107.00	111000	20231011	-17.84	75300	20231024	21.12	111000	-17.84	20231011	75300	21.12	20231024	111000	-17.84	20231011	75300	21.12	20231024	0.17	N	039490	5000	1311 억	6491722	N	N	855	N	N
155	20231201	150408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91400	-900	5	-0.98	2737494500	29910	37.87	92300	92300	91000	119900	64700	92300	91523.87	24.75	0	2930	93300	92800	91800	91300	90300	93050	91550	1311	27600	5000	70140	100	1	26226706	23971	5.23	0.57	12	0.11	17467.00	161107.00	111000	20231011	-17.66	75300	20231024	21.38	111000	-17.66	20231011	75300	21.38	20231024	111000	-17.66	20231011	75300	21.38	20231024	0.17	N	039490	5000	1311 억	6491722	N	N	164	N	N
156	20231201	140407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	-700	5	-0.76	2407582100	26309	33.31	92300	92300	91000	119900	64700	92300	91511.13	24.75	0	3285	93300	92800	91800	91300	90300	93050	91550	1311	27600	5000	70140	100	1	26226706	24024	5.24	0.57	12	0.10	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.17	N	039490	5000	1311 억	6491722	N	N	164	N	N
157	20231201	130408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91400	-900	5	-0.98	2190681300	23938	30.31	92300	92300	91000	119900	64700	92300	91514.14	24.75	0	3013	93300	92800	91800	91300	90300	93050	91550	1311	27600	5000	70140	100	1	26226706	23971	5.23	0.57	12	0.09	17467.00	161107.00	111000	20231011	-17.66	75300	20231024	21.38	111000	-17.66	20231011	75300	21.38	20231024	111000	-17.66	20231011	75300	21.38	20231024	0.17	N	039490	5000	1311 억	6491722	N	N	164	N	N
158	20231201	120410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	-700	5	-0.76	1606475000	17540	22.21	92300	92300	91100	119900	64700	92300	91588.41	24.75	0	2352	93300	92800	91800	91300	90300	93050	91550	1311	27600	5000	70140	100	1	26226706	24024	5.24	0.57	12	0.07	17467.00	161107.00	111000	20231011	-17.48	75300	20231024	21.65	111000	-17.48	20231011	75300	21.65	20231024	111000	-17.48	20231011	75300	21.65	20231024	0.17	N	039490	5000	1311 억	6491722	N	N	164	N	N
159	20231201	110409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92100	-200	5	-0.22	1347719800	14720	18.64	92300	92300	91100	119900	64700	92300	91556.04	24.75	0	2100	93300	92800	91800	91300	90300	93050	91550	1311	27600	5000	70140	100	1	26226706	24155	5.27	0.57	12	0.06	17467.00	161107.00	111000	20231011	-17.03	75300	20231024	22.31	111000	-17.03	20231011	75300	22.31	20231024	111000	-17.03	20231011	75300	22.31	20231024	0.17	N	039490	5000	1311 억	6491722	N	N	164	N	N
160	20231201	100411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91400	-900	5	-0.98	874348100	9555	12.10	92300	92300	91100	119900	64700	92300	91505.20	24.75	0	1122	93300	92800	91800	91300	90300	93050	91550	1311	27600	5000	70140	100	1	26226706	23971	5.23	0.57	12	0.04	17467.00	161107.00	111000	20231011	-17.66	75300	20231024	21.38	111000	-17.66	20231011	75300	21.38	20231024	111000	-17.66	20231011	75300	21.38	20231024	0.17	N	039490	5000	1311 억	6491722	N	N	164	N	N
161	20231201	090406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	-800	5	-0.87	208548100	2273	2.88	92300	92300	91400	119900	64700	92300	91745.27	24.75	0	1193	93300	92800	91800	91300	90300	93050	91550	1311	27600	5000	70140	100	1	26226706	23997	5.24	0.57	12	0.01	17467.00	161107.00	111000	20231011	-17.57	75300	20231024	21.51	111000	-17.57	20231011	75300	21.51	20231024	111000	-17.57	20231011	75300	21.51	20231024	0.17	N	039490	5000	1311 억	6491722	N	N	164	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History