KissMeData/138040/price/prices-20231201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160934	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34186610000	587534	54.60	55900	59300	55800	72500	39100	55800	58185.09	17.23	205896	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		35034950	N	N	607	N	00	N
3	20231229	150921	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34186610000	587534	54.60	55900	59300	55800	72500	39100	55800	58185.09	17.23	205896	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		35034950	N	N	607	N	00	N
4	20231229	140920	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34186610000	587534	54.60	55900	59300	55800	72500	39100	55800	58185.09	17.23	205896	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		35034950	N	N	607	N	00	N
5	20231229	130921	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34186610000	587534	54.60	55900	59300	55800	72500	39100	55800	58185.09	17.23	205896	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		35034950	N	N	607	N	00	N
6	20231229	120923	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34186610000	587534	54.60	55900	59300	55800	72500	39100	55800	58185.09	17.23	205896	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		35034950	N	N	607	N	00	N
7	20231229	110841	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34186610000	587534	54.60	55900	59300	55800	72500	39100	55800	58185.09	17.23	205896	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		35034950	N	N	607	N	00	N
8	20231229	100850	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34186610000	587534	54.60	55900	59300	55800	72500	39100	55800	58185.09	17.23	205896	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		35034950	N	N	607	N	00	N
9	20231229	090849	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34186610000	587534	54.60	55900	59300	55800	72500	39100	55800	58185.09	17.23	205896	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		35034950	N	N	607	N	00	N
10	20231228	160841	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59100	3300	2	5.91	34114774200	586315	54.49	55900	59300	55800	72500	39100	55800	58185.09	17.13	574	264343	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	120193	7.25	2.19	12	0.29	8155.00	26951.00	59800	20230925	-1.17	37300	20230106	58.45	59800	-1.17	20230925	37300	58.45	20230106	59800	-1.17	20230925	37300	58.45	20230106	0.24	N	138040	500	1130 억		34829628	N	N	607	N	00	N
11	20231228	150847	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	2600	2	4.66	28307916200	487729	45.32	55900	59300	55800	72500	39100	55800	58040.40	17.13	574	224747	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	118769	7.16	2.17	12	0.24	8155.00	26951.00	59800	20230925	-2.34	37300	20230106	56.57	59800	-2.34	20230925	37300	56.57	20230106	59800	-2.34	20230925	37300	56.57	20230106	0.24	N	138040	500	1130 억		34829628	N	N	331	N	00	N
12	20231228	140840	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	2600	2	4.66	24906300100	429569	39.92	55900	59300	55800	72500	39100	55800	57979.91	17.13	574	192913	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	118769	7.16	2.17	12	0.21	8155.00	26951.00	59800	20230925	-2.34	37300	20230106	56.57	59800	-2.34	20230925	37300	56.57	20230106	59800	-2.34	20230925	37300	56.57	20230106	0.24	N	138040	500	1130 억		34829628	N	N	331	N	00	N
13	20231228	130839	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58900	3100	2	5.56	22132090400	382294	35.53	55900	59300	55800	72500	39100	55800	57893.03	17.13	574	184576	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	119786	7.22	2.19	12	0.19	8155.00	26951.00	59800	20230925	-1.51	37300	20230106	57.91	59800	-1.51	20230925	37300	57.91	20230106	59800	-1.51	20230925	37300	57.91	20230106	0.24	N	138040	500	1130 억		34829628	N	N	331	N	00	N
14	20231228	120842	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	3000	2	5.38	17387936800	301785	28.04	55900	58800	55800	72500	39100	55800	57617.16	17.13	574	143676	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	119583	7.21	2.18	12	0.15	8155.00	26951.00	59800	20230925	-1.67	37300	20230106	57.64	59800	-1.67	20230925	37300	57.64	20230106	59800	-1.67	20230925	37300	57.64	20230106	0.24	N	138040	500	1130 억		34829628	N	N	331	N	00	N
15	20231228	110844	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	2500	2	4.48	12575280000	219393	20.39	55900	58400	55800	72500	39100	55800	57318.73	17.13	574	93365	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	118566	7.15	2.16	12	0.11	8155.00	26951.00	59800	20230925	-2.51	37300	20230106	56.30	59800	-2.51	20230925	37300	56.30	20230106	59800	-2.51	20230925	37300	56.30	20230106	0.24	N	138040	500	1130 억		34829628	N	N	331	N	00	N
16	20231228	100839	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	1300	2	2.33	5406600000	95479	8.87	55900	57100	55800	72500	39100	55800	56626.34	17.13	574	19909	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	116125	7.00	2.12	12	0.05	8155.00	26951.00	59800	20230925	-4.52	37300	20230106	53.08	59800	-4.52	20230925	37300	53.08	20230106	59800	-4.52	20230925	37300	53.08	20230106	0.24	N	138040	500	1130 억		34829628	N	N	331	N	00	N
17	20231228	090845	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	500	2	0.90	861727400	15402	1.43	55900	56400	55800	72500	39100	55800	55949.37	17.13	574	3848	59866	57832	56766	54732	53666	57300	54200	1131	16700	500	42400	100	1	203372114	114499	6.90	2.09	12	0.01	8155.00	26951.00	59800	20230925	-5.85	37300	20230106	50.94	59800	-5.85	20230925	37300	50.94	20230106	59800	-5.85	20230925	37300	50.94	20230106	0.24	N	138040	500	1130 억		34829628	N	N	331	N	00	N
18	20231227	160832	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-3400	5	-5.74	60515453300	1075538	109.16	58700	58800	55700	76900	41500	59200	56265.50	17.29	-3091	-393767	60800	60000	58400	57600	56000	60400	58000	1131	17700	500	44990	100	1	203372114	113482	6.84	2.07	12	0.53	8155.00	26951.00	59800	20230925	-6.69	37300	20230106	49.60	59800	-6.69	20230925	37300	49.60	20230106	59800	-6.69	20230925	37300	49.60	20230106	0.22	N	138040	500	1130 억		35160374	N	N	331	N	00	N
19	20231227	150845	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	-3300	5	-5.57	57933172000	1029283	104.47	58700	58800	55700	76900	41500	59200	56284.96	17.29	-3091	-391132	60800	60000	58400	57600	56000	60400	58000	1131	17700	500	44990	100	1	203372114	113685	6.85	2.07	12	0.51	8155.00	26951.00	59800	20230925	-6.52	37300	20230106	49.87	59800	-6.52	20230925	37300	49.87	20230106	59800	-6.52	20230925	37300	49.87	20230106	0.22	N	138040	500	1130 억		35160374	N	N	646	N	00	N
20	20231227	140841	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	-3300	5	-5.57	51901387600	921341	93.51	58700	58800	55700	76900	41500	59200	56332.42	17.29	-3091	-375711	60800	60000	58400	57600	56000	60400	58000	1131	17700	500	44990	100	1	203372114	113685	6.85	2.07	12	0.45	8155.00	26951.00	59800	20230925	-6.52	37300	20230106	49.87	59800	-6.52	20230925	37300	49.87	20230106	59800	-6.52	20230925	37300	49.87	20230106	0.22	N	138040	500	1130 억		35160374	N	N	646	N	00	N
21	20231227	130834	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-3200	5	-5.41	45787308700	812083	82.42	58700	58800	55700	76900	41500	59200	56382.52	17.29	-3091	-353883	60800	60000	58400	57600	56000	60400	58000	1131	17700	500	44990	100	1	203372114	113888	6.87	2.08	12	0.40	8155.00	26951.00	59800	20230925	-6.35	37300	20230106	50.13	59800	-6.35	20230925	37300	50.13	20230106	59800	-6.35	20230925	37300	50.13	20230106	0.22	N	138040	500	1130 억		35160374	N	N	646	N	00	N
22	20231227	120836	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-3100	5	-5.24	40770826200	722367	73.32	58700	58800	55700	76900	41500	59200	56440.57	17.29	-3091	-336698	60800	60000	58400	57600	56000	60400	58000	1131	17700	500	44990	100	1	203372114	114092	6.88	2.08	12	0.36	8155.00	26951.00	59800	20230925	-6.19	37300	20230106	50.40	59800	-6.19	20230925	37300	50.40	20230106	59800	-6.19	20230925	37300	50.40	20230106	0.22	N	138040	500	1130 억		35160374	N	N	646	N	00	N
23	20231227	110841	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-3000	5	-5.07	35622776600	630493	63.99	58700	58800	55700	76900	41500	59200	56499.85	17.29	-3091	-314277	60800	60000	58400	57600	56000	60400	58000	1131	17700	500	44990	100	1	203372114	114295	6.89	2.09	12	0.31	8155.00	26951.00	59800	20230925	-6.02	37300	20230106	50.67	59800	-6.02	20230925	37300	50.67	20230106	59800	-6.02	20230925	37300	50.67	20230106	0.22	N	138040	500	1130 억		35160374	N	N	646	N	00	N
24	20231227	100840	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	-2900	5	-4.90	29073383900	514489	52.22	58700	58800	55700	76900	41500	59200	56509.21	17.29	-3091	-299101	60800	60000	58400	57600	56000	60400	58000	1131	17700	500	44990	100	1	203372114	114499	6.90	2.09	12	0.25	8155.00	26951.00	59800	20230925	-5.85	37300	20230106	50.94	59800	-5.85	20230925	37300	50.94	20230106	59800	-5.85	20230925	37300	50.94	20230106	0.22	N	138040	500	1130 억		35160374	N	N	646	N	00	N
25	20231227	090843	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	-2000	5	-3.38	6134801000	106668	10.83	58700	58800	56900	76900	41500	59200	57512.93	17.29	-3091	-29718	60800	60000	58400	57600	56000	60400	58000	1131	17700	500	44990	100	1	203372114	116329	7.01	2.12	12	0.05	8155.00	26951.00	59800	20230925	-4.35	37300	20230106	53.35	59800	-4.35	20230925	37300	53.35	20230106	59800	-4.35	20230925	37300	53.35	20230106	0.22	N	138040	500	1130 억		35160374	N	N	646	N	00	N
26	20231226	160843	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59200	2800	2	4.96	57549241800	983424	245.94	57100	59200	56800	73300	39500	56400	58518.55	17.30	-5241	137644	58333	57366	56733	55766	55133	57050	55450	1131	16900	500	42860	100	1	203372114	120396	7.26	2.20	12	0.48	8155.00	26951.00	59800	20230925	-1.00	37300	20230106	58.71	59800	-1.00	20230925	37300	58.71	20230106	59800	-1.00	20230925	37300	58.71	20230106	0.23	N	138040	500	1130 억		35175128	N	N	646	N	00	N
27	20231226	150840	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	2100	2	3.72	49918694300	854102	213.60	57100	59200	56800	73300	39500	56400	58445.82	17.30	-5241	99835	58333	57366	56733	55766	55133	57050	55450	1131	16900	500	42860	100	1	203372114	118973	7.17	2.17	12	0.42	8155.00	26951.00	59800	20230925	-2.17	37300	20230106	56.84	59800	-2.17	20230925	37300	56.84	20230106	59800	-2.17	20230925	37300	56.84	20230106	0.23	N	138040	500	1130 억		35175128	N	N	14	N	00	N
28	20231226	140842	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58700	2300	2	4.08	40415863600	691825	173.01	57100	59200	56800	73300	39500	56400	58419.20	17.30	-5241	116627	58333	57366	56733	55766	55133	57050	55450	1131	16900	500	42860	100	1	203372114	119379	7.20	2.18	12	0.34	8155.00	26951.00	59800	20230925	-1.84	37300	20230106	57.37	59800	-1.84	20230925	37300	57.37	20230106	59800	-1.84	20230925	37300	57.37	20230106	0.23	N	138040	500	1130 억		35175128	N	N	14	N	00	N
29	20231226	130841	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58700	2300	2	4.08	33399126800	572135	143.08	57100	59200	56800	73300	39500	56400	58376.30	17.30	-5241	129499	58333	57366	56733	55766	55133	57050	55450	1131	16900	500	42860	100	1	203372114	119379	7.20	2.18	12	0.28	8155.00	26951.00	59800	20230925	-1.84	37300	20230106	57.37	59800	-1.84	20230925	37300	57.37	20230106	59800	-1.84	20230925	37300	57.37	20230106	0.23	N	138040	500	1130 억		35175128	N	N	14	N	00	N
30	20231226	120840	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58700	2300	2	4.08	26533793100	455327	113.87	57100	59200	56800	73300	39500	56400	58274.15	17.30	-5241	143878	58333	57366	56733	55766	55133	57050	55450	1131	16900	500	42860	100	1	203372114	119379	7.20	2.18	12	0.22	8155.00	26951.00	59800	20230925	-1.84	37300	20230106	57.37	59800	-1.84	20230925	37300	57.37	20230106	59800	-1.84	20230925	37300	57.37	20230106	0.23	N	138040	500	1130 억		35175128	N	N	14	N	00	N
31	20231226	110844	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59000	2600	2	4.61	16998782100	292626	73.18	57100	59200	56800	73300	39500	56400	58090.47	17.30	-5241	129946	58333	57366	56733	55766	55133	57050	55450	1131	16900	500	42860	100	1	203372114	119990	7.23	2.19	12	0.14	8155.00	26951.00	59800	20230925	-1.34	37300	20230106	58.18	59800	-1.34	20230925	37300	58.18	20230106	59800	-1.34	20230925	37300	58.18	20230106	0.23	N	138040	500	1130 억		35175128	N	N	14	N	00	N
32	20231226	100839	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	1200	2	2.13	5361873500	93584	23.40	57100	57700	56800	73300	39500	56400	57294.77	17.30	-5241	27919	58333	57366	56733	55766	55133	57050	55450	1131	16900	500	42860	100	1	203372114	117142	7.06	2.14	12	0.05	8155.00	26951.00	59800	20230925	-3.68	37300	20230106	54.42	59800	-3.68	20230925	37300	54.42	20230106	59800	-3.68	20230925	37300	54.42	20230106	0.23	N	138040	500	1130 억		35175128	N	N	14	N	00	N
33	20231226	090842	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	500	2	0.89	757127900	13275	3.32	57100	57200	56800	73300	39500	56400	57034.12	17.30	-5241	6658	58333	57366	56733	55766	55133	57050	55450	1131	16900	500	42860	100	1	203372114	115719	6.98	2.11	12	0.01	8155.00	26951.00	59800	20230925	-4.85	37300	20230106	52.55	59800	-4.85	20230925	37300	52.55	20230106	59800	-4.85	20230925	37300	52.55	20230106	0.23	N	138040	500	1130 억		35175128	N	N	14	N	00	N
34	20231222	160828	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-600	5	-1.05	22529289400	398852	88.36	57300	57700	56100	74100	39900	57000	56485.41	17.35	-15884	-63491	59400	58200	57500	56300	55600	57850	55950	1131	17100	500	43320	100	1	203372114	114702	6.92	2.09	12	0.20	8155.00	26951.00	59800	20230925	-5.69	37300	20230106	51.21	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	37300	51.21	20230106	0.22	N	138040	500	1130 억		35277192	N	N	14	N	00	N
35	20231222	150827	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	-400	5	-0.70	20236641900	358272	79.37	57300	57700	56100	74100	39900	57000	56484.02	17.35	-15884	-72752	59400	58200	57500	56300	55600	57850	55950	1131	17100	500	43320	100	1	203372114	115109	6.94	2.10	12	0.18	8155.00	26951.00	59800	20230925	-5.35	37300	20230106	51.74	59800	-5.35	20230925	37300	51.74	20230106	59800	-5.35	20230925	37300	51.74	20230106	0.22	N	138040	500	1130 억		35277192	N	N	0	N	00	N
36	20231222	140823	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-600	5	-1.05	17485181900	309688	68.61	57300	57700	56100	74100	39900	57000	56460.64	17.35	-15884	-70460	59400	58200	57500	56300	55600	57850	55950	1131	17100	500	43320	100	1	203372114	114702	6.92	2.09	12	0.15	8155.00	26951.00	59800	20230925	-5.69	37300	20230106	51.21	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	37300	51.21	20230106	0.22	N	138040	500	1130 억		35277192	N	N	0	N	00	N
37	20231222	130825	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-600	5	-1.05	14964726900	265160	58.74	57300	57700	56100	74100	39900	57000	56436.59	17.35	-15884	-75879	59400	58200	57500	56300	55600	57850	55950	1131	17100	500	43320	100	1	203372114	114702	6.92	2.09	12	0.13	8155.00	26951.00	59800	20230925	-5.69	37300	20230106	51.21	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	37300	51.21	20230106	0.22	N	138040	500	1130 억		35277192	N	N	0	N	00	N
38	20231222	120824	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-900	5	-1.58	11320759100	200319	44.38	57300	57700	56100	74100	39900	57000	56513.66	17.35	-15884	-59181	59400	58200	57500	56300	55600	57850	55950	1131	17100	500	43320	100	1	203372114	114092	6.88	2.08	12	0.10	8155.00	26951.00	59800	20230925	-6.19	37300	20230106	50.40	59800	-6.19	20230925	37300	50.40	20230106	59800	-6.19	20230925	37300	50.40	20230106	0.22	N	138040	500	1130 억		35277192	N	N	0	N	00	N
39	20231222	110824	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	-700	5	-1.23	9122106600	161254	35.72	57300	57700	56200	74100	39900	57000	56569.80	17.35	-15884	-56182	59400	58200	57500	56300	55600	57850	55950	1131	17100	500	43320	100	1	203372114	114499	6.90	2.09	12	0.08	8155.00	26951.00	59800	20230925	-5.85	37300	20230106	50.94	59800	-5.85	20230925	37300	50.94	20230106	59800	-5.85	20230925	37300	50.94	20230106	0.22	N	138040	500	1130 억		35277192	N	N	0	N	00	N
40	20231222	100821	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	-700	5	-1.23	6535730200	115302	25.54	57300	57700	56200	74100	39900	57000	56683.58	17.35	-15884	-47435	59400	58200	57500	56300	55600	57850	55950	1131	17100	500	43320	100	1	203372114	114499	6.90	2.09	12	0.06	8155.00	26951.00	59800	20230925	-5.85	37300	20230106	50.94	59800	-5.85	20230925	37300	50.94	20230106	59800	-5.85	20230925	37300	50.94	20230106	0.22	N	138040	500	1130 억		35277192	N	N	0	N	00	N
41	20231222	090825	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	200	2	0.35	943533500	16469	3.65	57300	57700	57100	74100	39900	57000	57291.49	17.35	-15884	-6291	59400	58200	57500	56300	55600	57850	55950	1131	17100	500	43320	100	1	203372114	116329	7.01	2.12	12	0.01	8155.00	26951.00	59800	20230925	-4.35	37300	20230106	53.35	59800	-4.35	20230925	37300	53.35	20230106	59800	-4.35	20230925	37300	53.35	20230106	0.22	N	138040	500	1130 억		35277192	N	N	0	N	00	N
42	20231221	160819	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	-900	5	-1.55	26016861000	451136	140.28	57600	58700	56800	75200	40600	57900	57669.68	17.33	963	-58889	58566	58232	57566	57232	56566	58400	57400	1131	17300	500	44000	100	1	203372114	115922	6.99	2.11	12	0.22	8155.00	26951.00	59800	20230925	-4.68	37300	20230106	52.82	59800	-4.68	20230925	37300	52.82	20230106	59800	-4.68	20230925	37300	52.82	20230106	0.22	N	138040	500	1130 억		35236821	N	N	69	N	00	N
43	20231221	150821	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	-1000	5	-1.73	24147228100	418322	130.07	57600	58700	56800	75200	40600	57900	57724.02	17.33	963	-63621	58566	58232	57566	57232	56566	58400	57400	1131	17300	500	44000	100	1	203372114	115719	6.98	2.11	12	0.21	8155.00	26951.00	59800	20230925	-4.85	37300	20230106	52.55	59800	-4.85	20230925	37300	52.55	20230106	59800	-4.85	20230925	37300	52.55	20230106	0.22	N	138040	500	1130 억		35236821	N	N	69	N	00	N
44	20231221	140820	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57400	-500	5	-0.86	19603238800	338768	105.34	57600	58700	56800	75200	40600	57900	57866.26	17.33	963	-57716	58566	58232	57566	57232	56566	58400	57400	1131	17300	500	44000	100	1	203372114	116736	7.04	2.13	12	0.17	8155.00	26951.00	59800	20230925	-4.01	37300	20230106	53.89	59800	-4.01	20230925	37300	53.89	20230106	59800	-4.01	20230925	37300	53.89	20230106	0.22	N	138040	500	1130 억		35236821	N	N	69	N	00	N
45	20231221	130818	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-100	5	-0.17	16039875500	276831	86.08	57600	58700	56800	75200	40600	57900	57941.04	17.33	963	-40677	58566	58232	57566	57232	56566	58400	57400	1131	17300	500	44000	100	1	203372114	117549	7.09	2.14	12	0.14	8155.00	26951.00	59800	20230925	-3.34	37300	20230106	54.96	59800	-3.34	20230925	37300	54.96	20230106	59800	-3.34	20230925	37300	54.96	20230106	0.22	N	138040	500	1130 억		35236821	N	N	69	N	00	N
46	20231221	120823	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	200	2	0.35	13115843400	226307	70.37	57600	58700	56800	75200	40600	57900	57955.98	17.33	963	-32984	58566	58232	57566	57232	56566	58400	57400	1131	17300	500	44000	100	1	203372114	118159	7.12	2.16	12	0.11	8155.00	26951.00	59800	20230925	-2.84	37300	20230106	55.76	59800	-2.84	20230925	37300	55.76	20230106	59800	-2.84	20230925	37300	55.76	20230106	0.22	N	138040	500	1130 억		35236821	N	N	69	N	00	N
47	20231221	110823	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	600	2	1.04	8300491600	143633	44.66	57600	58700	56800	75200	40600	57900	57789.58	17.33	963	-30199	58566	58232	57566	57232	56566	58400	57400	1131	17300	500	44000	100	1	203372114	118973	7.17	2.17	12	0.07	8155.00	26951.00	59800	20230925	-2.17	37300	20230106	56.84	59800	-2.17	20230925	37300	56.84	20230106	59800	-2.17	20230925	37300	56.84	20230106	0.22	N	138040	500	1130 억		35236821	N	N	69	N	00	N
48	20231221	100820	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	-900	5	-1.55	3378559700	58811	18.29	57600	57900	56800	75200	40600	57900	57447.67	17.33	963	-25222	58566	58232	57566	57232	56566	58400	57400	1131	17300	500	44000	100	1	203372114	115922	6.99	2.11	12	0.03	8155.00	26951.00	59800	20230925	-4.68	37300	20230106	52.82	59800	-4.68	20230925	37300	52.82	20230106	59800	-4.68	20230925	37300	52.82	20230106	0.22	N	138040	500	1130 억		35236821	N	N	69	N	00	N
49	20231221	090820	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57500	-400	5	-0.69	580596500	10080	3.13	57600	57800	57500	75200	40600	57900	57598.56	17.33	963	-3047	58566	58232	57566	57232	56566	58400	57400	1131	17300	500	44000	100	1	203372114	116939	7.05	2.13	12	0.00	8155.00	26951.00	59800	20230925	-3.85	37300	20230106	54.16	59800	-3.85	20230925	37300	54.16	20230106	59800	-3.85	20230925	37300	54.16	20230106	0.22	N	138040	500	1130 억		35236821	N	N	69	N	00	N
50	20231220	160823	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	900	2	1.58	18469390400	321443	128.05	57500	57900	56900	74100	39900	57000	57457.78	17.34	-44743	36264	58066	57532	56766	56232	55466	57800	56500	1131	17100	500	43320	100	1	203372114	117752	7.10	2.15	12	0.16	8155.00	26951.00	59800	20230925	-3.18	36450	20221216	58.85	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	37300	55.23	20230106	0.23	N	138040	500	1130 억		35257514	N	N	69	N	00	N
51	20231220	150903	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	600	2	1.05	16289357100	283719	113.02	57500	57900	56900	74100	39900	57000	57413.75	17.34	-44743	37807	58066	57532	56766	56232	55466	57800	56500	1131	17100	500	43320	100	1	203372114	117142	7.06	2.14	12	0.14	8155.00	26951.00	59800	20230925	-3.68	36450	20221216	58.02	59800	-3.68	20230925	37300	54.42	20230106	59800	-3.68	20230925	37300	54.42	20230106	0.23	N	138040	500	1130 억		35257514	N	N	464	N	00	N
52	20231220	140915	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	700	2	1.23	13615777600	237356	94.55	57500	57800	56900	74100	39900	57000	57364.43	17.34	-44743	21346	58066	57532	56766	56232	55466	57800	56500	1131	17100	500	43320	100	1	203372114	117346	7.08	2.14	12	0.12	8155.00	26951.00	59800	20230925	-3.51	36450	20221216	58.30	59800	-3.51	20230925	37300	54.69	20230106	59800	-3.51	20230925	37300	54.69	20230106	0.23	N	138040	500	1130 억		35257514	N	N	464	N	00	N
53	20231220	130909	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57400	400	2	0.70	9383049200	163987	65.32	57500	57800	56900	74100	39900	57000	57218.30	17.34	-44743	20000	58066	57532	56766	56232	55466	57800	56500	1131	17100	500	43320	100	1	203372114	116736	7.04	2.13	12	0.08	8155.00	26951.00	59800	20230925	-4.01	36450	20221216	57.48	59800	-4.01	20230925	37300	53.89	20230106	59800	-4.01	20230925	37300	53.89	20230106	0.23	N	138040	500	1130 억		35257514	N	N	464	N	00	N
54	20231220	120817	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	300	2	0.53	7226980600	126425	50.36	57500	57800	56900	74100	39900	57000	57164.22	17.34	-44743	9252	58066	57532	56766	56232	55466	57800	56500	1131	17100	500	43320	100	1	203372114	116532	7.03	2.13	12	0.06	8155.00	26951.00	59800	20230925	-4.18	36450	20221216	57.20	59800	-4.18	20230925	37300	53.62	20230106	59800	-4.18	20230925	37300	53.62	20230106	0.23	N	138040	500	1130 억		35257514	N	N	464	N	00	N
55	20231220	110821	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	0	3	0.00	5347238700	93522	37.25	57500	57800	56900	74100	39900	57000	57176.34	17.34	-44743	12602	58066	57532	56766	56232	55466	57800	56500	1131	17100	500	43320	100	1	203372114	115922	6.99	2.11	12	0.05	8155.00	26951.00	59800	20230925	-4.68	36450	20221216	56.38	59800	-4.68	20230925	37300	52.82	20230106	59800	-4.68	20230925	37300	52.82	20230106	0.23	N	138040	500	1130 억		35257514	N	N	464	N	00	N
56	20231220	100821	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	0	3	0.00	3545752200	61959	24.68	57500	57800	56900	74100	39900	57000	57227.53	17.34	-44743	16807	58066	57532	56766	56232	55466	57800	56500	1131	17100	500	43320	100	1	203372114	115922	6.99	2.11	12	0.03	8155.00	26951.00	59800	20230925	-4.68	36450	20221216	56.38	59800	-4.68	20230925	37300	52.82	20230106	59800	-4.68	20230925	37300	52.82	20230106	0.23	N	138040	500	1130 억		35257514	N	N	464	N	00	N
57	20231220	090819	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57500	500	2	0.88	482252700	8377	3.34	57500	57800	57300	74100	39900	57000	57571.19	17.34	-44743	5064	58066	57532	56766	56232	55466	57800	56500	1131	17100	500	43320	100	1	203372114	116939	7.05	2.13	12	0.00	8155.00	26951.00	59800	20230925	-3.85	36450	20221216	57.75	59800	-3.85	20230925	37300	54.16	20230106	59800	-3.85	20230925	37300	54.16	20230106	0.23	N	138040	500	1130 억		35257514	N	N	464	N	00	N
58	20231219	160819	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	600	2	1.06	14273985200	250755	54.10	56300	57300	56000	73300	39500	56400	56923.98	17.38	-36542	-16487	58133	57266	56133	55266	54133	56700	54700	1131	16900	500	42860	100	1	203372114	115922	6.99	2.11	12	0.12	8155.00	26951.00	59800	20230925	-4.68	36450	20221216	56.38	59800	-4.68	20230925	37300	52.82	20230106	59800	-4.68	20230925	37300	52.82	20230106	0.23	N	138040	500	1130 억		35351907	N	N	464	N	00	N
59	20231219	150823	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	500	2	0.89	12609972100	221547	47.80	56300	57300	56000	73300	39500	56400	56917.82	17.38	-36542	-17782	58133	57266	56133	55266	54133	56700	54700	1131	16900	500	42860	100	1	203372114	115719	6.98	2.11	12	0.11	8155.00	26951.00	59800	20230925	-4.85	36450	20221216	56.10	59800	-4.85	20230925	37300	52.55	20230106	59800	-4.85	20230925	37300	52.55	20230106	0.23	N	138040	500	1130 억		35351907	N	N	0	N	00	N
60	20231219	140817	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	600	2	1.06	10356102200	181973	39.26	56300	57300	56000	73300	39500	56400	56910.10	17.38	-36542	-11512	58133	57266	56133	55266	54133	56700	54700	1131	16900	500	42860	100	1	203372114	115922	6.99	2.11	12	0.09	8155.00	26951.00	59800	20230925	-4.68	36450	20221216	56.38	59800	-4.68	20230925	37300	52.82	20230106	59800	-4.68	20230925	37300	52.82	20230106	0.23	N	138040	500	1130 억		35351907	N	N	0	N	00	N
61	20231219	130822	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	700	2	1.24	8030134300	141229	30.47	56300	57300	56000	73300	39500	56400	56858.96	17.38	-36542	-797	58133	57266	56133	55266	54133	56700	54700	1131	16900	500	42860	100	1	203372114	116125	7.00	2.12	12	0.07	8155.00	26951.00	59800	20230925	-4.52	36450	20221216	56.65	59800	-4.52	20230925	37300	53.08	20230106	59800	-4.52	20230925	37300	53.08	20230106	0.23	N	138040	500	1130 억		35351907	N	N	0	N	00	N
62	20231219	120825	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	700	2	1.24	6313978000	111209	23.99	56300	57200	56000	73300	39500	56400	56775.78	17.38	-36542	-2260	58133	57266	56133	55266	54133	56700	54700	1131	16900	500	42860	100	1	203372114	116125	7.00	2.12	12	0.05	8155.00	26951.00	59800	20230925	-4.52	36450	20221216	56.65	59800	-4.52	20230925	37300	53.08	20230106	59800	-4.52	20230925	37300	53.08	20230106	0.23	N	138040	500	1130 억		35351907	N	N	0	N	00	N
63	20231219	110821	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	500	2	0.89	4500938700	79397	17.13	56300	57100	56000	73300	39500	56400	56689.03	17.38	-36542	-8652	58133	57266	56133	55266	54133	56700	54700	1131	16900	500	42860	100	1	203372114	115719	6.98	2.11	12	0.04	8155.00	26951.00	59800	20230925	-4.85	36450	20221216	56.10	59800	-4.85	20230925	37300	52.55	20230106	59800	-4.85	20230925	37300	52.55	20230106	0.23	N	138040	500	1130 억		35351907	N	N	0	N	00	N
64	20231219	100819	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	400	2	0.71	3040872600	53654	11.58	56300	57100	56000	73300	39500	56400	56675.60	17.38	-36542	-10279	58133	57266	56133	55266	54133	56700	54700	1131	16900	500	42860	100	1	203372114	115515	6.97	2.11	12	0.03	8155.00	26951.00	59800	20230925	-5.02	36450	20221216	55.83	59800	-5.02	20230925	37300	52.28	20230106	59800	-5.02	20230925	37300	52.28	20230106	0.23	N	138040	500	1130 억		35351907	N	N	0	N	00	N
65	20231219	090815	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	100	2	0.18	536647200	9536	2.06	56300	56500	56000	73300	39500	56400	56275.92	17.38	-36542	-2138	58133	57266	56133	55266	54133	56700	54700	1131	16900	500	42860	100	1	203372114	114905	6.93	2.10	12	0.00	8155.00	26951.00	59800	20230925	-5.52	36450	20221216	55.01	59800	-5.52	20230925	37300	51.47	20230106	59800	-5.52	20230925	37300	51.47	20230106	0.23	N	138040	500	1130 억		35351907	N	N	0	N	00	N
66	20231218	160815	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-800	5	-1.40	26087466100	463364	101.08	57000	57000	55000	74300	40100	57200	56300.16	17.38	-42976	-663	58733	57966	57433	56666	56133	57700	56400	1131	17100	500	43470	100	1	203372114	114702	6.92	2.09	12	0.23	8155.00	26951.00	59800	20230925	-5.69	36450	20221216	54.73	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	37300	51.21	20230106	0.24	N	138040	500	1130 억		35336943	N	N	1979	N	00	N
67	20231218	150819	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	-600	5	-1.05	23703196200	421118	91.86	57000	57000	55000	74300	40100	57200	56286.35	17.38	-42976	-22288	58733	57966	57433	56666	56133	57700	56400	1131	17100	500	43470	100	1	203372114	115109	6.94	2.10	12	0.21	8155.00	26951.00	59800	20230925	-5.35	36450	20221216	55.28	59800	-5.35	20230925	37300	51.74	20230106	59800	-5.35	20230925	37300	51.74	20230106	0.24	N	138040	500	1130 억		35336943	N	N	1979	N	00	N
68	20231218	140814	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	-600	5	-1.05	20467727600	363852	79.37	57000	57000	55000	74300	40100	57200	56252.89	17.38	-42976	-16062	58733	57966	57433	56666	56133	57700	56400	1131	17100	500	43470	100	1	203372114	115109	6.94	2.10	12	0.18	8155.00	26951.00	59800	20230925	-5.35	36450	20221216	55.28	59800	-5.35	20230925	37300	51.74	20230106	59800	-5.35	20230925	37300	51.74	20230106	0.24	N	138040	500	1130 억		35336943	N	N	1979	N	00	N
69	20231218	130815	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-1000	5	-1.75	17007593600	302312	65.95	57000	57000	55000	74300	40100	57200	56258.41	17.38	-42976	-15671	58733	57966	57433	56666	56133	57700	56400	1131	17100	500	43470	100	1	203372114	114295	6.89	2.09	12	0.15	8155.00	26951.00	59800	20230925	-6.02	36450	20221216	54.18	59800	-6.02	20230925	37300	50.67	20230106	59800	-6.02	20230925	37300	50.67	20230106	0.24	N	138040	500	1130 억		35336943	N	N	1979	N	00	N
70	20231218	120809	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-1100	5	-1.92	14707803700	261378	57.02	57000	57000	55000	74300	40100	57200	56270.24	17.38	-42976	-10537	58733	57966	57433	56666	56133	57700	56400	1131	17100	500	43470	100	1	203372114	114092	6.88	2.08	12	0.13	8155.00	26951.00	59800	20230925	-6.19	36450	20221216	53.91	59800	-6.19	20230925	37300	50.40	20230106	59800	-6.19	20230925	37300	50.40	20230106	0.24	N	138040	500	1130 억		35336943	N	N	1979	N	00	N
71	20231218	110813	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-1000	5	-1.75	11161336300	198285	43.25	57000	57000	55000	74300	40100	57200	56289.36	17.38	-42976	-7739	58733	57966	57433	56666	56133	57700	56400	1131	17100	500	43470	100	1	203372114	114295	6.89	2.09	12	0.10	8155.00	26951.00	59800	20230925	-6.02	36450	20221216	54.18	59800	-6.02	20230925	37300	50.67	20230106	59800	-6.02	20230925	37300	50.67	20230106	0.24	N	138040	500	1130 억		35336943	N	N	1979	N	00	N
72	20231218	100811	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-1000	5	-1.75	8083515400	143603	31.33	57000	57000	55000	74300	40100	57200	56290.71	17.38	-42976	-12169	58733	57966	57433	56666	56133	57700	56400	1131	17100	500	43470	100	1	203372114	114295	6.89	2.09	12	0.07	8155.00	26951.00	59800	20230925	-6.02	36450	20221216	54.18	59800	-6.02	20230925	37300	50.67	20230106	59800	-6.02	20230925	37300	50.67	20230106	0.24	N	138040	500	1130 억		35336943	N	N	1979	N	00	N
73	20231218	090809	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-800	5	-1.40	2692713000	47774	10.42	57000	57000	55000	74300	40100	57200	56363.57	17.38	-42976	-11078	58733	57966	57433	56666	56133	57700	56400	1131	17100	500	43470	100	1	203372114	114702	6.92	2.09	12	0.02	8155.00	26951.00	59800	20230925	-5.69	36450	20221216	54.73	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	37300	51.21	20230106	0.24	N	138040	500	1130 억		35336943	N	N	1979	N	00	N
74	20231215	160810	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	-400	5	-0.69	26279133500	457217	76.88	57600	58200	56900	74800	40400	57600	57476.51	17.37	-106255	71277	59400	58500	57900	57000	56400	58200	56700	1131	17200	500	43770	100	1	203372114	116329	7.01	2.12	12	0.22	8155.00	26951.00	59800	20230925	-4.35	36450	20221216	56.93	59800	-4.35	20230925	37300	53.35	20230106	59800	-4.35	20230925	36450	56.93	20221216	0.23	N	138040	500	1130 억		35329907	N	N	1979	N	00	N
75	20231215	150814	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	-300	5	-0.52	16376607100	284100	47.77	57600	58200	56900	74800	40400	57600	57643.81	17.37	-106255	55093	59400	58500	57900	57000	56400	58200	56700	1131	17200	500	43770	100	1	203372114	116532	7.03	2.13	12	0.14	8155.00	26951.00	59800	20230925	-4.18	36450	20221216	57.20	59800	-4.18	20230925	37300	53.62	20230106	59800	-4.18	20230925	36450	57.20	20221216	0.23	N	138040	500	1130 억		35329907	N	N	3992	N	00	N
76	20231215	140814	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57500	-100	5	-0.17	10256177800	177252	29.81	57600	58200	57400	74800	40400	57600	57862.13	17.37	-106255	49312	59400	58500	57900	57000	56400	58200	56700	1131	17200	500	43770	100	1	203372114	116939	7.05	2.13	12	0.09	8155.00	26951.00	59800	20230925	-3.85	36450	20221216	57.75	59800	-3.85	20230925	37300	54.16	20230106	59800	-3.85	20230925	36450	57.75	20221216	0.23	N	138040	500	1130 억		35329907	N	N	3992	N	00	N
77	20231215	130808	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	200	2	0.35	8185017900	141303	23.76	57600	58200	57500	74800	40400	57600	57925.29	17.37	-106255	44608	59400	58500	57900	57000	56400	58200	56700	1131	17200	500	43770	100	1	203372114	117549	7.09	2.14	12	0.07	8155.00	26951.00	59800	20230925	-3.34	36450	20221216	58.57	59800	-3.34	20230925	37300	54.96	20230106	59800	-3.34	20230925	36450	58.57	20221216	0.23	N	138040	500	1130 억		35329907	N	N	3992	N	00	N
78	20231215	120809	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	200	2	0.35	6577828100	113486	19.08	57600	58200	57500	74800	40400	57600	57961.58	17.37	-106255	41617	59400	58500	57900	57000	56400	58200	56700	1131	17200	500	43770	100	1	203372114	117549	7.09	2.14	12	0.06	8155.00	26951.00	59800	20230925	-3.34	36450	20221216	58.57	59800	-3.34	20230925	37300	54.96	20230106	59800	-3.34	20230925	36450	58.57	20221216	0.23	N	138040	500	1130 억		35329907	N	N	3992	N	00	N
79	20231215	110804	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	400	2	0.69	5085323800	87697	14.75	57600	58200	57500	74800	40400	57600	57987.43	17.37	-106255	36167	59400	58500	57900	57000	56400	58200	56700	1131	17200	500	43770	100	1	203372114	117956	7.11	2.15	12	0.04	8155.00	26951.00	59800	20230925	-3.01	36450	20221216	59.12	59800	-3.01	20230925	37300	55.50	20230106	59800	-3.01	20230925	36450	59.12	20221216	0.23	N	138040	500	1130 억		35329907	N	N	3992	N	00	N
80	20231215	100809	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	300	2	0.52	3618062600	62387	10.49	57600	58200	57500	74800	40400	57600	57993.85	17.37	-106255	24550	59400	58500	57900	57000	56400	58200	56700	1131	17200	500	43770	100	1	203372114	117752	7.10	2.15	12	0.03	8155.00	26951.00	59800	20230925	-3.18	36450	20221216	58.85	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	36450	58.85	20221216	0.23	N	138040	500	1130 억		35329907	N	N	3992	N	00	N
81	20231215	090812	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	500	2	0.87	878111500	15165	2.55	57600	58100	57500	74800	40400	57600	57903.82	17.37	-106255	2907	59400	58500	57900	57000	56400	58200	56700	1131	17200	500	43770	100	1	203372114	118159	7.12	2.16	12	0.01	8155.00	26951.00	59800	20230925	-2.84	36450	20221216	59.40	59800	-2.84	20230925	37300	55.76	20230106	59800	-2.84	20230925	36450	59.40	20221216	0.23	N	138040	500	1130 억		35329907	N	N	3992	N	00	N
82	20231214	160806	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	-400	5	-0.69	34359965100	594513	174.64	58600	58800	57300	75400	40600	58000	57795.44	17.45	-9690	-29765	58866	58432	58066	57632	57266	58250	57450	1131	17400	500	44080	100	1	203372114	117142	7.06	2.14	12	0.29	8155.00	26951.00	59800	20230925	-3.68	36450	20221216	58.02	59800	-3.68	20230925	37300	54.42	20230106	59800	-3.68	20230925	36450	58.02	20221216	0.23	N	138040	500	1130 억		35497367	N	N	3992	N	00	N
83	20231214	150834	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57400	-600	5	-1.03	20664234000	356738	104.79	58600	58800	57300	75400	40600	58000	57925.52	17.45	-9690	-25405	58866	58432	58066	57632	57266	58250	57450	1131	17400	500	44080	100	1	203372114	116736	7.04	2.13	12	0.18	8155.00	26951.00	59800	20230925	-4.01	36450	20221216	57.48	59800	-4.01	20230925	37300	53.89	20230106	59800	-4.01	20230925	36450	57.48	20221216	0.23	N	138040	500	1130 억		35497367	N	N	2611	N	00	N
84	20231214	140812	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	-300	5	-0.52	16611679000	286341	84.11	58600	58800	57700	75400	40600	58000	58013.62	17.45	-9690	-27890	58866	58432	58066	57632	57266	58250	57450	1131	17400	500	44080	100	1	203372114	117346	7.08	2.14	12	0.14	8155.00	26951.00	59800	20230925	-3.51	36450	20221216	58.30	59800	-3.51	20230925	37300	54.69	20230106	59800	-3.51	20230925	36450	58.30	20221216	0.23	N	138040	500	1130 억		35497367	N	N	2611	N	00	N
85	20231214	130832	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-200	5	-0.34	14447460300	248944	73.13	58600	58800	57700	75400	40600	58000	58034.98	17.45	-9690	-27449	58866	58432	58066	57632	57266	58250	57450	1131	17400	500	44080	100	1	203372114	117549	7.09	2.14	12	0.12	8155.00	26951.00	59800	20230925	-3.34	36450	20221216	58.57	59800	-3.34	20230925	37300	54.96	20230106	59800	-3.34	20230925	36450	58.57	20221216	0.23	N	138040	500	1130 억		35497367	N	N	2611	N	00	N
86	20231214	120844	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-200	5	-0.34	12235036000	210799	61.92	58600	58800	57700	75400	40600	58000	58041.24	17.45	-9690	-15200	58866	58432	58066	57632	57266	58250	57450	1131	17400	500	44080	100	1	203372114	117549	7.09	2.14	12	0.10	8155.00	26951.00	59800	20230925	-3.34	36450	20221216	58.57	59800	-3.34	20230925	37300	54.96	20230106	59800	-3.34	20230925	36450	58.57	20221216	0.23	N	138040	500	1130 억		35497367	N	N	2611	N	00	N
87	20231214	110814	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-100	5	-0.17	10006317000	172293	50.61	58600	58800	57700	75400	40600	58000	58077.33	17.45	-9690	-15784	58866	58432	58066	57632	57266	58250	57450	1131	17400	500	44080	100	1	203372114	117752	7.10	2.15	12	0.08	8155.00	26951.00	59800	20230925	-3.18	36450	20221216	58.85	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	36450	58.85	20221216	0.23	N	138040	500	1130 억		35497367	N	N	2611	N	00	N
88	20231214	100800	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	100	2	0.17	5672621600	97418	28.62	58600	58800	57700	75400	40600	58000	58229.71	17.45	-9690	1821	58866	58432	58066	57632	57266	58250	57450	1131	17400	500	44080	100	1	203372114	118159	7.12	2.16	12	0.05	8155.00	26951.00	59800	20230925	-2.84	36450	20221216	59.40	59800	-2.84	20230925	37300	55.76	20230106	59800	-2.84	20230925	36450	59.40	20221216	0.23	N	138040	500	1130 억		35497367	N	N	2611	N	00	N
89	20231214	090739	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58700	700	2	1.21	867110200	14827	4.36	58600	58700	58100	75400	40600	58000	58481.84	17.45	-9690	-1042	58866	58432	58066	57632	57266	58250	57450	1131	17400	500	44080	100	1	203372114	119379	7.20	2.18	12	0.01	8155.00	26951.00	59800	20230925	-1.84	36450	20221216	61.04	59800	-1.84	20230925	37300	57.37	20230106	59800	-1.84	20230925	36450	61.04	20221216	0.23	N	138040	500	1130 억		35497367	N	N	2611	N	00	N
90	20231213	160804	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	0	3	0.00	19637709800	337638	102.42	58400	58500	57700	75400	40600	58000	58162.03	17.40	22336	115136	59866	58932	58266	57332	56666	58600	57000	1131	17400	500	44080	100	1	203372114	117956	7.11	2.15	12	0.17	8155.00	26951.00	59800	20230925	-3.01	36050	20221209	60.89	59800	-3.01	20230925	37300	55.50	20230106	59800	-3.01	20230925	36450	59.12	20221216	0.23	N	138040	500	1130 억		35390115	N	N	2611	N	00	N
91	20231213	150822	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-100	5	-0.17	17248783700	296413	89.92	58400	58500	57900	75400	40600	58000	58191.72	17.40	22336	105050	59866	58932	58266	57332	56666	58600	57000	1131	17400	500	44080	100	1	203372114	117752	7.10	2.15	12	0.15	8155.00	26951.00	59800	20230925	-3.18	36050	20221209	60.61	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	36450	58.85	20221216	0.23	N	138040	500	1130 억		35390115	N	N	83	N	00	N
92	20231213	140821	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	200	2	0.34	14081483600	241861	73.37	58400	58500	57900	75400	40600	58000	58221.39	17.40	22336	99782	59866	58932	58266	57332	56666	58600	57000	1131	17400	500	44080	100	1	203372114	118363	7.14	2.16	12	0.12	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36450	59.67	20221216	0.23	N	138040	500	1130 억		35390115	N	N	83	N	00	N
93	20231213	130823	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	400	2	0.69	11507273700	197681	59.97	58400	58500	57900	75400	40600	58000	58211.33	17.40	22336	87971	59866	58932	58266	57332	56666	58600	57000	1131	17400	500	44080	100	1	203372114	118769	7.16	2.17	12	0.10	8155.00	26951.00	59800	20230925	-2.34	36050	20221209	62.00	59800	-2.34	20230925	37300	56.57	20230106	59800	-2.34	20230925	36450	60.22	20221216	0.23	N	138040	500	1130 억		35390115	N	N	83	N	00	N
94	20231213	120819	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	200	2	0.34	10027570100	172306	52.27	58400	58500	57900	75400	40600	58000	58196.29	17.40	22336	78754	59866	58932	58266	57332	56666	58600	57000	1131	17400	500	44080	100	1	203372114	118363	7.14	2.16	12	0.08	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36450	59.67	20221216	0.23	N	138040	500	1130 억		35390115	N	N	83	N	00	N
95	20231213	110822	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	200	2	0.34	8429128800	144877	43.95	58400	58500	57900	75400	40600	58000	58181.28	17.40	22336	65133	59866	58932	58266	57332	56666	58600	57000	1131	17400	500	44080	100	1	203372114	118363	7.14	2.16	12	0.07	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36450	59.67	20221216	0.23	N	138040	500	1130 억		35390115	N	N	83	N	00	N
96	20231213	100826	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	200	2	0.34	5779195600	99329	30.13	58400	58500	57900	75400	40600	58000	58182.36	17.40	22336	43380	59866	58932	58266	57332	56666	58600	57000	1131	17400	500	44080	100	1	203372114	118363	7.14	2.16	12	0.05	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36450	59.67	20221216	0.23	N	138040	500	1130 억		35390115	N	N	83	N	00	N
97	20231213	090813	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	100	2	0.17	723205900	12458	3.78	58400	58400	57900	75400	40600	58000	58051.53	17.40	22336	-628	59866	58932	58266	57332	56666	58600	57000	1131	17400	500	44080	100	1	203372114	118159	7.12	2.16	12	0.01	8155.00	26951.00	59800	20230925	-2.84	36050	20221209	61.17	59800	-2.84	20230925	37300	55.76	20230106	59800	-2.84	20230925	36450	59.40	20221216	0.23	N	138040	500	1130 억		35390115	N	N	83	N	00	N
98	20231212	160747	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	0	3	0.00	19168472800	329596	137.36	58800	59200	57600	75400	40600	58000	58157.57	16.98	1798	48382	59866	58932	57966	57032	56066	58450	56550	1131	17400	500	44080	100	1	208217858	120766	7.11	2.15	12	0.16	8155.00	26951.00	59800	20230925	-3.01	36050	20221209	60.89	59800	-3.01	20230925	37300	55.50	20230106	59800	-3.01	20230925	36450	59.12	20221216	0.24	N	138040	500	1130 억		35353889	N	N	83	N	00	N
99	20231212	150755	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-100	5	-0.17	17002456700	292257	121.80	58800	59200	57600	75400	40600	58000	58176.39	16.98	1798	34008	59866	58932	57966	57032	56066	58450	56550	1131	17400	500	44080	100	1	208217858	120558	7.10	2.15	12	0.14	8155.00	26951.00	59800	20230925	-3.18	36050	20221209	60.61	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	36450	58.85	20221216	0.24	N	138040	500	1130 억		35353889	N	N	281	N	00	N
100	20231212	140713	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	-300	5	-0.52	14234110600	244394	101.85	58800	59200	57700	75400	40600	58000	58242.47	16.98	1798	25205	59866	58932	57966	57032	56066	58450	56550	1131	17400	500	44080	100	1	208217858	120142	7.08	2.14	12	0.12	8155.00	26951.00	59800	20230925	-3.51	36050	20221209	60.06	59800	-3.51	20230925	37300	54.69	20230106	59800	-3.51	20230925	36450	58.30	20221216	0.24	N	138040	500	1130 억		35353889	N	N	281	N	00	N
101	20231212	130715	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-100	5	-0.17	10553478300	180796	75.35	58800	59200	57900	75400	40600	58000	58372.30	16.98	1798	18872	59866	58932	57966	57032	56066	58450	56550	1131	17400	500	44080	100	1	208217858	120558	7.10	2.15	12	0.09	8155.00	26951.00	59800	20230925	-3.18	36050	20221209	60.61	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	36450	58.85	20221216	0.24	N	138040	500	1130 억		35353889	N	N	281	N	00	N
102	20231212	120708	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	0	3	0.00	7776496800	132949	55.41	58800	59200	58000	75400	40600	58000	58492.33	16.98	1798	12777	59866	58932	57966	57032	56066	58450	56550	1131	17400	500	44080	100	1	208217858	120766	7.11	2.15	12	0.06	8155.00	26951.00	59800	20230925	-3.01	36050	20221209	60.89	59800	-3.01	20230925	37300	55.50	20230106	59800	-3.01	20230925	36450	59.12	20221216	0.24	N	138040	500	1130 억		35353889	N	N	281	N	00	N
103	20231212	110719	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	200	2	0.34	5583928900	95218	39.68	58800	59200	58200	75400	40600	58000	58643.63	16.98	1798	17887	59866	58932	57966	57032	56066	58450	56550	1131	17400	500	44080	100	1	208217858	121183	7.14	2.16	12	0.05	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36450	59.67	20221216	0.24	N	138040	500	1130 억		35353889	N	N	281	N	00	N
104	20231212	100747	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	500	2	0.86	3205033000	54527	22.72	58800	59200	58500	75400	40600	58000	58778.83	16.98	1798	21058	59866	58932	57966	57032	56066	58450	56550	1131	17400	500	44080	100	1	208217858	121807	7.17	2.17	12	0.03	8155.00	26951.00	59800	20230925	-2.17	36050	20221209	62.27	59800	-2.17	20230925	37300	56.84	20230106	59800	-2.17	20230925	36450	60.49	20221216	0.24	N	138040	500	1130 억		35353889	N	N	281	N	00	N
105	20231212	090747	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58600	600	2	1.03	428984900	7303	3.04	58800	58900	58600	75400	40600	58000	58740.91	16.98	1798	4476	59866	58932	57966	57032	56066	58450	56550	1131	17400	500	44080	100	1	208217858	122016	7.19	2.17	12	0.00	8155.00	26951.00	59800	20230925	-2.01	36050	20221209	62.55	59800	-2.01	20230925	37300	57.10	20230106	59800	-2.01	20230925	36450	60.77	20221216	0.24	N	138040	500	1130 억		35353889	N	N	281	N	00	N
106	20231211	160750	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-500	5	-0.85	13892314100	239807	97.30	58500	58900	57000	76000	41000	58500	57931.23	16.98	9423	41674	59766	59132	58666	58032	57566	58900	57800	1131	17500	500	44460	100	1	208217858	120766	7.11	2.15	12	0.12	8155.00	26951.00	59800	20230925	-3.01	36050	20221209	60.89	59800	-3.01	20230925	37300	55.50	20230106	59800	-3.01	20230925	36450	59.12	20221216	0.25	N	138040	500	1130 억		35353476	N	N	281	N	00	N
107	20231211	150747	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	-300	5	-0.51	12238911100	211323	85.74	58500	58900	57000	76000	41000	58500	57915.66	16.98	9423	27661	59766	59132	58666	58032	57566	58900	57800	1131	17500	500	44460	100	1	208217858	121183	7.14	2.16	12	0.10	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36450	59.67	20221216	0.25	N	138040	500	1130 억		35353476	N	N	9	N	00	N
108	20231211	140747	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-500	5	-0.85	10780378300	186205	75.55	58500	58900	57000	76000	41000	58500	57895.21	16.98	9423	18402	59766	59132	58666	58032	57566	58900	57800	1131	17500	500	44460	100	1	208217858	120766	7.11	2.15	12	0.09	8155.00	26951.00	59800	20230925	-3.01	36050	20221209	60.89	59800	-3.01	20230925	37300	55.50	20230106	59800	-3.01	20230925	36450	59.12	20221216	0.25	N	138040	500	1130 억		35353476	N	N	9	N	00	N
109	20231211	130748	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	-300	5	-0.51	9821263500	169685	68.85	58500	58900	57000	76000	41000	58500	57879.39	16.98	9423	18753	59766	59132	58666	58032	57566	58900	57800	1131	17500	500	44460	100	1	208217858	121183	7.14	2.16	12	0.08	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36450	59.67	20221216	0.25	N	138040	500	1130 억		35353476	N	N	9	N	00	N
110	20231211	120747	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	-400	5	-0.68	8961452300	154906	62.85	58500	58900	57000	76000	41000	58500	57850.91	16.98	9423	18101	59766	59132	58666	58032	57566	58900	57800	1131	17500	500	44460	100	1	208217858	120975	7.12	2.16	12	0.07	8155.00	26951.00	59800	20230925	-2.84	36050	20221209	61.17	59800	-2.84	20230925	37300	55.76	20230106	59800	-2.84	20230925	36450	59.40	20221216	0.25	N	138040	500	1130 억		35353476	N	N	9	N	00	N
111	20231211	110744	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	-300	5	-0.51	7801907300	134969	54.76	58500	58900	57000	76000	41000	58500	57805.18	16.98	9423	17883	59766	59132	58666	58032	57566	58900	57800	1131	17500	500	44460	100	1	208217858	121183	7.14	2.16	12	0.06	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36450	59.67	20221216	0.25	N	138040	500	1130 억		35353476	N	N	9	N	00	N
112	20231211	100743	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-500	5	-0.85	6630581300	114838	46.59	58500	58900	57000	76000	41000	58500	57738.56	16.98	9423	14032	59766	59132	58666	58032	57566	58900	57800	1131	17500	500	44460	100	1	208217858	120766	7.11	2.15	12	0.06	8155.00	26951.00	59800	20230925	-3.01	36050	20221209	60.89	59800	-3.01	20230925	37300	55.50	20230106	59800	-3.01	20230925	36450	59.12	20221216	0.25	N	138040	500	1130 억		35353476	N	N	9	N	00	N
113	20231211	090743	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	-600	5	-1.03	2544834100	43883	17.81	58500	58900	57400	76000	41000	58500	57991.34	16.98	9423	-4531	59766	59132	58666	58032	57566	58900	57800	1131	17500	500	44460	100	1	208217858	120558	7.10	2.15	12	0.02	8155.00	26951.00	59800	20230925	-3.18	36050	20221209	60.61	59800	-3.18	20230925	37300	55.23	20230106	59800	-3.18	20230925	36450	58.85	20221216	0.25	N	138040	500	1130 억		35353476	N	N	9	N	00	N
114	20231208	160735	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	-100	5	-0.17	14454007100	246055	54.67	59100	59300	58200	76100	41100	58600	58743.15	16.98	0	51814	60600	59600	58700	57700	56800	60100	58200	1131	17500	500	44530	100	1	208217858	121807	7.17	2.17	12	0.12	8155.00	26951.00	59800	20230925	-2.17	36050	20221209	62.27	59800	-2.17	20230925	37300	56.84	20230106	59800	-2.17	20230925	36050	62.27	20221209	0.23	N	138040	500	1130 억		35355391	N	N	9	N	00	N
115	20231208	150738	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58600	0	3	0.00	12902151600	219552	48.78	59100	59300	58200	76100	41100	58600	58765.81	16.98	0	51335	60600	59600	58700	57700	56800	60100	58200	1131	17500	500	44530	100	1	208217858	122016	7.19	2.17	12	0.11	8155.00	26951.00	59800	20230925	-2.01	36050	20221209	62.55	59800	-2.01	20230925	37300	57.10	20230106	59800	-2.01	20230925	36050	62.55	20221209	0.23	N	138040	500	1130 억		35355391	N	N	0	N	00	N
116	20231208	140737	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58900	300	2	0.51	10885380600	185216	41.15	59100	59300	58200	76100	41100	58600	58771.28	16.98	0	50814	60600	59600	58700	57700	56800	60100	58200	1131	17500	500	44530	100	1	208217858	122640	7.22	2.19	12	0.09	8155.00	26951.00	59800	20230925	-1.51	36050	20221209	63.38	59800	-1.51	20230925	37300	57.91	20230106	59800	-1.51	20230925	36050	63.38	20221209	0.23	N	138040	500	1130 억		35355391	N	N	0	N	00	N
117	20231208	130737	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58900	300	2	0.51	8272583700	140893	31.31	59100	59300	58200	76100	41100	58600	58715.36	16.98	0	46698	60600	59600	58700	57700	56800	60100	58200	1131	17500	500	44530	100	1	208217858	122640	7.22	2.19	12	0.07	8155.00	26951.00	59800	20230925	-1.51	36050	20221209	63.38	59800	-1.51	20230925	37300	57.91	20230106	59800	-1.51	20230925	36050	63.38	20221209	0.23	N	138040	500	1130 억		35355391	N	N	0	N	00	N
118	20231208	120734	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	200	2	0.34	5907898100	100652	22.36	59100	59300	58200	76100	41100	58600	58696.28	16.98	0	20430	60600	59600	58700	57700	56800	60100	58200	1131	17500	500	44530	100	1	208217858	122432	7.21	2.18	12	0.05	8155.00	26951.00	59800	20230925	-1.67	36050	20221209	63.11	59800	-1.67	20230925	37300	57.64	20230106	59800	-1.67	20230925	36050	63.11	20221209	0.23	N	138040	500	1130 억		35355391	N	N	0	N	00	N
119	20231208	110731	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	-100	5	-0.17	4038535500	68827	15.29	59100	59300	58200	76100	41100	58600	58676.62	16.98	0	9771	60600	59600	58700	57700	56800	60100	58200	1131	17500	500	44530	100	1	208217858	121807	7.17	2.17	12	0.03	8155.00	26951.00	59800	20230925	-2.17	36050	20221209	62.27	59800	-2.17	20230925	37300	56.84	20230106	59800	-2.17	20230925	36050	62.27	20221209	0.23	N	138040	500	1130 억		35355391	N	N	0	N	00	N
120	20231208	100740	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	-200	5	-0.34	2297394900	39017	8.67	59100	59300	58300	76100	41100	58600	58881.90	16.98	0	-378	60600	59600	58700	57700	56800	60100	58200	1131	17500	500	44530	100	1	208217858	121599	7.16	2.17	12	0.02	8155.00	26951.00	59800	20230925	-2.34	36050	20221209	62.00	59800	-2.34	20230925	37300	56.57	20230106	59800	-2.34	20230925	36050	62.00	20221209	0.23	N	138040	500	1130 억		35355391	N	N	0	N	00	N
121	20231208	090730	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	200	2	0.34	424463200	7215	1.60	59100	59200	58600	76100	41100	58600	58830.66	16.98	0	-3171	60600	59600	58700	57700	56800	60100	58200	1131	17500	500	44530	100	1	208217858	122432	7.21	2.18	12	0.00	8155.00	26951.00	59800	20230925	-1.67	36050	20221209	63.11	59800	-1.67	20230925	37300	57.64	20230106	59800	-1.67	20230925	36050	63.11	20221209	0.23	N	138040	500	1130 억		35355391	N	N	0	N	00	N
122	20231207	160733	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58600	400	2	0.69	26542426200	449744	77.18	58200	59700	57800	75600	40800	58200	59017.51	16.96	0	38183	60066	59132	57766	56832	55466	59600	57300	1131	17400	500	44230	100	1	208217858	122016	7.19	2.17	12	0.22	8155.00	26951.00	59800	20230925	-2.01	36050	20221209	62.55	59800	-2.01	20230925	37300	57.10	20230106	59800	-2.01	20230925	36050	62.55	20221209	0.23	N	138040	500	1130 억		35307879	N	N	364	N	00	N
123	20231207	150734	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58600	400	2	0.69	24498668800	414891	71.20	58200	59700	57800	75600	40800	58200	59048.99	16.96	0	24774	60066	59132	57766	56832	55466	59600	57300	1131	17400	500	44230	100	1	208217858	122016	7.19	2.17	12	0.20	8155.00	26951.00	59800	20230925	-2.01	36050	20221209	62.55	59800	-2.01	20230925	37300	57.10	20230106	59800	-2.01	20230925	36050	62.55	20221209	0.23	N	138040	500	1130 억		35307879	N	N	364	N	00	N
124	20231207	140730	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	600	2	1.03	22245678600	376520	64.61	58200	59700	57800	75600	40800	58200	59082.96	16.96	0	29723	60066	59132	57766	56832	55466	59600	57300	1131	17400	500	44230	100	1	208217858	122432	7.21	2.18	12	0.18	8155.00	26951.00	59800	20230925	-1.67	36050	20221209	63.11	59800	-1.67	20230925	37300	57.64	20230106	59800	-1.67	20230925	36050	63.11	20221209	0.23	N	138040	500	1130 억		35307879	N	N	364	N	00	N
125	20231207	130730	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58700	500	2	0.86	19935629300	337330	57.89	58200	59700	57800	75600	40800	58200	59099.01	16.96	0	36183	60066	59132	57766	56832	55466	59600	57300	1131	17400	500	44230	100	1	208217858	122224	7.20	2.18	12	0.16	8155.00	26951.00	59800	20230925	-1.84	36050	20221209	62.83	59800	-1.84	20230925	37300	57.37	20230106	59800	-1.84	20230925	36050	62.83	20221209	0.23	N	138040	500	1130 억		35307879	N	N	364	N	00	N
126	20231207	120732	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58900	700	2	1.20	17121494800	289455	49.67	58200	59700	57800	75600	40800	58200	59151.68	16.96	0	38794	60066	59132	57766	56832	55466	59600	57300	1131	17400	500	44230	100	1	208217858	122640	7.22	2.19	12	0.14	8155.00	26951.00	59800	20230925	-1.51	36050	20221209	63.38	59800	-1.51	20230925	37300	57.91	20230106	59800	-1.51	20230925	36050	63.38	20221209	0.23	N	138040	500	1130 억		35307879	N	N	364	N	00	N
127	20231207	110727	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59300	1100	2	1.89	13860343900	234384	40.22	58200	59700	57800	75600	40800	58200	59136.27	16.96	0	40876	60066	59132	57766	56832	55466	59600	57300	1131	17400	500	44230	100	1	208217858	123473	7.27	2.20	12	0.11	8155.00	26951.00	59800	20230925	-0.84	36050	20221209	64.49	59800	-0.84	20230925	37300	58.98	20230106	59800	-0.84	20230925	36050	64.49	20221209	0.23	N	138040	500	1130 억		35307879	N	N	364	N	00	N
128	20231207	100725	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	59400	1200	2	2.06	11127391700	188227	32.30	58200	59700	57800	75600	40800	58200	59118.18	16.96	0	39395	60066	59132	57766	56832	55466	59600	57300	1131	17400	500	44230	100	1	208217858	123681	7.28	2.20	12	0.09	8155.00	26951.00	59800	20230925	-0.67	36050	20221209	64.77	59800	-0.67	20230925	37300	59.25	20230106	59800	-0.67	20230925	36050	64.77	20221209	0.23	N	138040	500	1130 억		35307879	N	N	364	N	00	N
129	20231207	090732	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58600	400	2	0.69	2293964800	39128	6.71	58200	59200	57800	75600	40800	58200	58630.14	16.96	0	15262	60066	59132	57766	56832	55466	59600	57300	1131	17400	500	44230	100	1	208217858	122016	7.19	2.17	12	0.02	8155.00	26951.00	59800	20230925	-2.01	36050	20221209	62.55	59800	-2.01	20230925	37300	57.10	20230106	59800	-2.01	20230925	36050	62.55	20221209	0.23	N	138040	500	1130 억		35307879	N	N	364	N	00	N
130	20231206	160721	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	1700	2	3.01	33785567900	582490	214.26	56400	58700	56400	73400	39600	56500	58001.97	16.89	0	192102	57433	56966	56333	55866	55233	57200	56100	1131	16900	500	42940	100	1	208217858	121183	7.14	2.16	12	0.28	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36050	61.44	20221209	0.23	N	138040	500	1130 억		35173265	N	N	364	N	00	N
131	20231206	150733	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	1700	2	3.01	30177599400	520446	191.44	56400	58700	56400	73400	39600	56500	57984.11	16.89	0	173464	57433	56966	56333	55866	55233	57200	56100	1131	16900	500	42940	100	1	208217858	121183	7.14	2.16	12	0.25	8155.00	26951.00	59800	20230925	-2.68	36050	20221209	61.44	59800	-2.68	20230925	37300	56.03	20230106	59800	-2.68	20230925	36050	61.44	20221209	0.23	N	138040	500	1130 억		35173265	N	N	0	N	00	N
132	20231206	140731	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	1800	2	3.19	24979167400	431219	158.62	56400	58700	56400	73400	39600	56500	57926.87	16.89	0	158203	57433	56966	56333	55866	55233	57200	56100	1131	16900	500	42940	100	1	208217858	121391	7.15	2.16	12	0.21	8155.00	26951.00	59800	20230925	-2.51	36050	20221209	61.72	59800	-2.51	20230925	37300	56.30	20230106	59800	-2.51	20230925	36050	61.72	20221209	0.23	N	138040	500	1130 억		35173265	N	N	0	N	00	N
133	20231206	130723	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58400	1900	2	3.36	22690335400	391903	144.15	56400	58700	56400	73400	39600	56500	57897.84	16.89	0	148249	57433	56966	56333	55866	55233	57200	56100	1131	16900	500	42940	100	1	208217858	121599	7.16	2.17	12	0.19	8155.00	26951.00	59800	20230925	-2.34	36050	20221209	62.00	59800	-2.34	20230925	37300	56.57	20230106	59800	-2.34	20230925	36050	62.00	20221209	0.23	N	138040	500	1130 억		35173265	N	N	0	N	00	N
134	20231206	120720	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	2000	2	3.54	19963997000	345279	127.00	56400	58700	56400	73400	39600	56500	57819.90	16.89	0	139229	57433	56966	56333	55866	55233	57200	56100	1131	16900	500	42940	100	1	208217858	121807	7.17	2.17	12	0.17	8155.00	26951.00	59800	20230925	-2.17	36050	20221209	62.27	59800	-2.17	20230925	37300	56.84	20230106	59800	-2.17	20230925	36050	62.27	20221209	0.23	N	138040	500	1130 억		35173265	N	N	0	N	00	N
135	20231206	110734	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	58300	1800	2	3.19	17015726600	294879	108.47	56400	58700	56400	73400	39600	56500	57704.10	16.89	0	123323	57433	56966	56333	55866	55233	57200	56100	1131	16900	500	42940	100	1	208217858	121391	7.15	2.16	12	0.14	8155.00	26951.00	59800	20230925	-2.51	36050	20221209	61.72	59800	-2.51	20230925	37300	56.30	20230106	59800	-2.51	20230925	36050	61.72	20221209	0.23	N	138040	500	1130 억		35173265	N	N	0	N	00	N
136	20231206	100724	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	57400	900	2	1.59	6651954900	116278	42.77	56400	57600	56400	73400	39600	56500	57207.34	16.89	0	76011	57433	56966	56333	55866	55233	57200	56100	1131	16900	500	42940	100	1	208217858	119517	7.04	2.13	12	0.06	8155.00	26951.00	59800	20230925	-4.01	36050	20221209	59.22	59800	-4.01	20230925	37300	53.89	20230106	59800	-4.01	20230925	36050	59.22	20221209	0.23	N	138040	500	1130 억		35173265	N	N	0	N	00	N
137	20231206	090727	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	300	2	0.53	682976700	12056	4.43	56400	56800	56400	73400	39600	56500	56650.36	16.89	0	4987	57433	56966	56333	55866	55233	57200	56100	1131	16900	500	42940	100	1	208217858	118268	6.97	2.11	12	0.01	8155.00	26951.00	59800	20230925	-5.02	36050	20221209	57.56	59800	-5.02	20230925	37300	52.28	20230106	59800	-5.02	20230925	36050	57.56	20221209	0.23	N	138040	500	1130 억		35173265	N	N	0	N	00	N
138	20231205	160730	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	500	2	0.89	15314253800	271432	97.83	55700	56800	55700	72800	39200	56000	56420.21	16.85	0	87415	57333	56666	55933	55266	54533	57000	55600	1131	16800	500	42560	100	1	208217858	117643	6.93	2.10	12	0.13	8155.00	26951.00	59800	20230925	-5.52	36050	20221209	56.73	59800	-5.52	20230925	37300	51.47	20230106	59800	-5.52	20230925	36050	56.73	20221209	0.23	N	138040	500	1130 억		35077334	N	N	320	N	00	N
139	20231205	150725	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	400	2	0.71	13665543600	242239	87.31	55700	56800	55700	72800	39200	56000	56413.47	16.85	0	71271	57333	56666	55933	55266	54533	57000	55600	1131	16800	500	42560	100	1	208217858	117435	6.92	2.09	12	0.12	8155.00	26951.00	59800	20230925	-5.69	36050	20221209	56.45	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	36050	56.45	20221209	0.23	N	138040	500	1130 억		35077334	N	N	320	N	00	N
140	20231205	140727	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	500	2	0.89	10973989300	194512	70.11	55700	56800	55700	72800	39200	56000	56418.06	16.85	0	67539	57333	56666	55933	55266	54533	57000	55600	1131	16800	500	42560	100	1	208217858	117643	6.93	2.10	12	0.09	8155.00	26951.00	59800	20230925	-5.52	36050	20221209	56.73	59800	-5.52	20230925	37300	51.47	20230106	59800	-5.52	20230925	36050	56.73	20221209	0.23	N	138040	500	1130 억		35077334	N	N	320	N	00	N
141	20231205	130724	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	500	2	0.89	9019480500	159921	57.64	55700	56800	55700	72800	39200	56000	56399.60	16.85	0	57925	57333	56666	55933	55266	54533	57000	55600	1131	16800	500	42560	100	1	208217858	117643	6.93	2.10	12	0.08	8155.00	26951.00	59800	20230925	-5.52	36050	20221209	56.73	59800	-5.52	20230925	37300	51.47	20230106	59800	-5.52	20230925	36050	56.73	20221209	0.23	N	138040	500	1130 억		35077334	N	N	320	N	00	N
142	20231205	120720	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	500	2	0.89	7175254500	127292	45.88	55700	56800	55700	72800	39200	56000	56368.46	16.85	0	51845	57333	56666	55933	55266	54533	57000	55600	1131	16800	500	42560	100	1	208217858	117643	6.93	2.10	12	0.06	8155.00	26951.00	59800	20230925	-5.52	36050	20221209	56.73	59800	-5.52	20230925	37300	51.47	20230106	59800	-5.52	20230925	36050	56.73	20221209	0.23	N	138040	500	1130 억		35077334	N	N	320	N	00	N
143	20231205	110722	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	600	2	1.07	5264675900	93564	33.72	55700	56700	55700	72800	39200	56000	56268.18	16.85	0	37393	57333	56666	55933	55266	54533	57000	55600	1131	16800	500	42560	100	1	208217858	117851	6.94	2.10	12	0.04	8155.00	26951.00	59800	20230925	-5.35	36050	20221209	57.00	59800	-5.35	20230925	37300	51.74	20230106	59800	-5.35	20230925	36050	57.00	20221209	0.23	N	138040	500	1130 억		35077334	N	N	320	N	00	N
144	20231205	100725	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	300	2	0.54	2602012300	46377	16.72	55700	56400	55700	72800	39200	56000	56105.66	16.85	0	15436	57333	56666	55933	55266	54533	57000	55600	1131	16800	500	42560	100	1	208217858	117227	6.90	2.09	12	0.02	8155.00	26951.00	59800	20230925	-5.85	36050	20221209	56.17	59800	-5.85	20230925	37300	50.94	20230106	59800	-5.85	20230925	36050	56.17	20221209	0.23	N	138040	500	1130 억		35077334	N	N	320	N	00	N
145	20231205	090720	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	-100	5	-0.18	462626000	8285	2.99	55700	56000	55700	72800	39200	56000	55838.99	16.85	0	2057	57333	56666	55933	55266	54533	57000	55600	1131	16800	500	42560	100	1	208217858	116394	6.85	2.07	12	0.00	8155.00	26951.00	59800	20230925	-6.52	36050	20221209	55.06	59800	-6.52	20230925	37300	49.87	20230106	59800	-6.52	20230925	36050	55.06	20221209	0.23	N	138040	500	1130 억		35077334	N	N	320	N	00	N
146	20231204	160717	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	300	2	0.54	15584800600	277239	103.70	55900	56600	55200	72400	39000	55700	56214.37	16.82	0	66333	56500	56100	55600	55200	54700	56300	55400	1131	16700	500	42330	100	1	208217858	116602	6.87	2.08	12	0.13	8155.00	26951.00	59800	20230925	-6.35	36050	20221209	55.34	59800	-6.35	20230925	37300	50.13	20230106	59800	-6.35	20230925	36050	55.34	20221209	0.23	N	138040	500	1130 억		35028974	N	N	320	N	00	N
147	20231204	150721	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	700	2	1.26	13852334100	246353	92.15	55900	56600	55200	72400	39000	55700	56229.66	16.82	0	67453	56500	56100	55600	55200	54700	56300	55400	1131	16700	500	42330	100	1	208217858	117435	6.92	2.09	12	0.12	8155.00	26951.00	59800	20230925	-5.69	36050	20221209	56.45	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	36050	56.45	20221209	0.23	N	138040	500	1130 억		35028974	N	N	300	N	00	N
148	20231204	140715	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	700	2	1.26	12218853800	217397	81.32	55900	56600	55200	72400	39000	55700	56205.30	16.82	0	57864	56500	56100	55600	55200	54700	56300	55400	1131	16700	500	42330	100	1	208217858	117435	6.92	2.09	12	0.10	8155.00	26951.00	59800	20230925	-5.69	36050	20221209	56.45	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	36050	56.45	20221209	0.23	N	138040	500	1130 억		35028974	N	N	300	N	00	N
149	20231204	130715	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	700	2	1.26	10728820200	190950	71.43	55900	56600	55200	72400	39000	55700	56186.60	16.82	0	48296	56500	56100	55600	55200	54700	56300	55400	1131	16700	500	42330	100	1	208217858	117435	6.92	2.09	12	0.09	8155.00	26951.00	59800	20230925	-5.69	36050	20221209	56.45	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	36050	56.45	20221209	0.23	N	138040	500	1130 억		35028974	N	N	300	N	00	N
150	20231204	120715	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	700	2	1.26	9589711000	170735	63.86	55900	56600	55200	72400	39000	55700	56167.28	16.82	0	48478	56500	56100	55600	55200	54700	56300	55400	1131	16700	500	42330	100	1	208217858	117435	6.92	2.09	12	0.08	8155.00	26951.00	59800	20230925	-5.69	36050	20221209	56.45	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	36050	56.45	20221209	0.23	N	138040	500	1130 억		35028974	N	N	300	N	00	N
151	20231204	110717	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	700	2	1.26	8082752600	144063	53.89	55900	56600	55200	72400	39000	55700	56105.74	16.82	0	40457	56500	56100	55600	55200	54700	56300	55400	1131	16700	500	42330	100	1	208217858	117435	6.92	2.09	12	0.07	8155.00	26951.00	59800	20230925	-5.69	36050	20221209	56.45	59800	-5.69	20230925	37300	51.21	20230106	59800	-5.69	20230925	36050	56.45	20221209	0.23	N	138040	500	1130 억		35028974	N	N	300	N	00	N
152	20231204	100717	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	600	2	1.08	5263020900	94130	35.21	55900	56400	55200	72400	39000	55700	55912.31	16.82	0	17986	56500	56100	55600	55200	54700	56300	55400	1131	16700	500	42330	100	1	208217858	117227	6.90	2.09	12	0.05	8155.00	26951.00	59800	20230925	-5.85	36050	20221209	56.17	59800	-5.85	20230925	37300	50.94	20230106	59800	-5.85	20230925	36050	56.17	20221209	0.23	N	138040	500	1130 억		35028974	N	N	300	N	00	N
153	20231204	090715	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	-400	5	-0.72	738316700	13291	4.97	55900	55900	55200	72400	39000	55700	55549.89	16.82	0	-2592	56500	56100	55600	55200	54700	56300	55400	1131	16700	500	42330	100	1	208217858	115144	6.78	2.05	12	0.01	8155.00	26951.00	59800	20230925	-7.53	36050	20221209	53.40	59800	-7.53	20230925	37300	48.26	20230106	59800	-7.53	20230925	36050	53.40	20221209	0.23	N	138040	500	1130 억		35028974	N	N	300	N	00	N
154	20231201	160716	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	200	2	0.36	14877234700	267303	51.01	55500	56000	55100	72100	38900	55500	55656.86	16.81	0	28687	56633	56066	55033	54466	53433	56350	54750	1131	16600	500	42180	100	1	208217858	115977	6.83	2.07	12	0.13	8155.00	26951.00	59800	20230925	-6.86	35200	20221129	58.24	59800	-6.86	20230925	37300	49.33	20230106	59800	-6.86	20230925	36050	54.51	20221209	0.23	N	138040	500	1130 억		35003747	N	N	300	N	00	N
155	20231201	150714	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	100	2	0.18	13569516900	243790	46.53	55500	56000	55100	72100	38900	55500	55660.73	16.81	0	21990	56633	56066	55033	54466	53433	56350	54750	1131	16600	500	42180	100	1	208217858	115769	6.82	2.06	12	0.12	8155.00	26951.00	59800	20230925	-7.02	35200	20221129	57.95	59800	-7.02	20230925	37300	49.06	20230106	59800	-7.02	20230925	36050	54.23	20221209	0.23	N	138040	500	1130 억		35003747	N	N	598	N	00	N
156	20231201	140714	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	100	2	0.18	11741640900	210979	40.26	55500	56000	55100	72100	38900	55500	55653.18	16.81	0	19953	56633	56066	55033	54466	53433	56350	54750	1131	16600	500	42180	100	1	208217858	115769	6.82	2.06	12	0.10	8155.00	26951.00	59800	20230925	-7.02	35200	20221129	57.95	59800	-7.02	20230925	37300	49.06	20230106	59800	-7.02	20230925	36050	54.23	20221209	0.23	N	138040	500	1130 억		35003747	N	N	598	N	00	N
157	20231201	130716	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	100	2	0.18	9837884300	176753	33.73	55500	56000	55100	72100	38900	55500	55659.01	16.81	0	14293	56633	56066	55033	54466	53433	56350	54750	1131	16600	500	42180	100	1	208217858	115769	6.82	2.06	12	0.08	8155.00	26951.00	59800	20230925	-7.02	35200	20221129	57.95	59800	-7.02	20230925	37300	49.06	20230106	59800	-7.02	20230925	36050	54.23	20221209	0.23	N	138040	500	1130 억		35003747	N	N	598	N	00	N
158	20231201	120721	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	100	2	0.18	8230882900	147838	28.21	55500	56000	55100	72100	38900	55500	55675.11	16.81	0	9154	56633	56066	55033	54466	53433	56350	54750	1131	16600	500	42180	100	1	208217858	115769	6.82	2.06	12	0.07	8155.00	26951.00	59800	20230925	-7.02	35200	20221129	57.95	59800	-7.02	20230925	37300	49.06	20230106	59800	-7.02	20230925	36050	54.23	20221209	0.23	N	138040	500	1130 억		35003747	N	N	598	N	00	N
159	20231201	110717	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	300	2	0.54	6359348000	114253	21.80	55500	56000	55100	72100	38900	55500	55660.34	16.81	0	13426	56633	56066	55033	54466	53433	56350	54750	1131	16600	500	42180	100	1	208217858	116186	6.84	2.07	12	0.05	8155.00	26951.00	59800	20230925	-6.69	35200	20221129	58.52	59800	-6.69	20230925	37300	49.60	20230106	59800	-6.69	20230925	36050	54.79	20221209	0.23	N	138040	500	1130 억		35003747	N	N	598	N	00	N
160	20231201	100722	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	100	2	0.18	4058891200	73015	13.93	55500	56000	55100	72100	38900	55500	55589.93	16.81	0	5029	56633	56066	55033	54466	53433	56350	54750	1131	16600	500	42180	100	1	208217858	115769	6.82	2.06	12	0.04	8155.00	26951.00	59800	20230925	-7.02	35200	20221129	57.95	59800	-7.02	20230925	37300	49.06	20230106	59800	-7.02	20230925	36050	54.23	20221209	0.23	N	138040	500	1130 억		35003747	N	N	598	N	00	N
161	20231201	090714	55	40.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	200	2	0.36	632580900	11424	2.18	55500	55700	55100	72100	38900	55500	55372.08	16.81	0	-1813	56633	56066	55033	54466	53433	56350	54750	1131	16600	500	42180	100	1	208217858	115977	6.83	2.07	12	0.01	8155.00	26951.00	59800	20230925	-6.86	35200	20221129	58.24	59800	-6.86	20230925	37300	49.33	20230106	59800	-6.86	20230925	36050	54.51	20221209	0.23	N	138040	500	1130 억		35003747	N	N	598	N	00	N