KissMeData/138930/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	160936	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8991939180	1267670	111.74	7080	7160	7020	9200	4960	7080	7093.15	34.29	146052	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110431894	N	N	10832	N	N
3	20231229	150923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8991939180	1267670	111.74	7080	7160	7020	9200	4960	7080	7093.15	34.29	146052	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110431894	N	N	10832	N	N
4	20231229	140922	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8991939180	1267670	111.74	7080	7160	7020	9200	4960	7080	7093.15	34.29	146052	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110431894	N	N	10832	N	N
5	20231229	130923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8991939180	1267670	111.74	7080	7160	7020	9200	4960	7080	7093.15	34.29	146052	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110431894	N	N	10832	N	N
6	20231229	120925	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8991939180	1267670	111.74	7080	7160	7020	9200	4960	7080	7093.15	34.29	146052	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110431894	N	N	10832	N	N
7	20231229	110842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8991939180	1267670	111.74	7080	7160	7020	9200	4960	7080	7093.15	34.29	146052	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110431894	N	N	10832	N	N
8	20231229	100852	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8991939180	1267670	111.74	7080	7160	7020	9200	4960	7080	7093.15	34.29	146052	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110431894	N	N	10832	N	N
9	20231229	090851	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8991939180	1267670	111.74	7080	7160	7020	9200	4960	7080	7093.15	34.29	146052	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110431894	N	N	10832	N	N
10	20231228	160843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	60	2	0.85	8977287900	1265618	111.55	7080	7160	7020	9200	4960	7080	7093.15	34.24	8187	243762	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22997	2.87	0.24	12	0.39	2486.00	30349.00	7310	20221223	-2.33	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	110294029	N	N	10767	N	N
11	20231228	150849	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	70	2	0.99	7618987330	1075566	94.80	7080	7150	7020	9200	4960	7080	7083.70	34.24	8187	210143	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	23029	2.88	0.24	12	0.33	2486.00	30349.00	7310	20221223	-2.19	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7300	-2.05	20230116	6120	16.83	20230316	0.20	N	138930	5000	16296 억	110294029	N	N	1637	N	N
12	20231228	140842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7090	10	2	0.14	5873025600	830224	73.18	7080	7120	7020	9200	4960	7080	7074.03	34.24	8187	99727	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22836	2.85	0.23	12	0.26	2486.00	30349.00	7310	20221223	-3.01	6120	20230316	15.85	7300	-2.88	20230116	6120	15.85	20230316	7300	-2.88	20230116	6120	15.85	20230316	0.20	N	138930	5000	16296 억	110294029	N	N	1637	N	N
13	20231228	130841	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	20	2	0.28	5117656310	723766	63.79	7080	7120	7020	9200	4960	7080	7070.87	34.24	8187	69155	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22868	2.86	0.23	12	0.22	2486.00	30349.00	7310	20221223	-2.87	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7300	-2.74	20230116	6120	16.01	20230316	0.20	N	138930	5000	16296 억	110294029	N	N	1637	N	N
14	20231228	120844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	30	2	0.42	4393331360	621797	54.81	7080	7120	7020	9200	4960	7080	7065.54	34.24	8187	47995	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22900	2.86	0.23	12	0.19	2486.00	30349.00	7310	20221223	-2.74	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7300	-2.60	20230116	6120	16.18	20230316	0.20	N	138930	5000	16296 억	110294029	N	N	1637	N	N
15	20231228	110846	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	-10	5	-0.14	2998938200	424995	37.46	7080	7080	7020	9200	4960	7080	7056.41	34.24	8187	-7124	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22772	2.84	0.23	12	0.13	2486.00	30349.00	7310	20221223	-3.28	6120	20230316	15.52	7300	-3.15	20230116	6120	15.52	20230316	7300	-3.15	20230116	6120	15.52	20230316	0.20	N	138930	5000	16296 억	110294029	N	N	1637	N	N
16	20231228	100841	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7070	-10	5	-0.14	1381910160	195915	17.27	7080	7080	7020	9200	4960	7080	7053.62	34.24	8187	-16634	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22772	2.84	0.23	12	0.06	2486.00	30349.00	7310	20221223	-3.28	6120	20230316	15.52	7300	-3.15	20230116	6120	15.52	20230316	7300	-3.15	20230116	6120	15.52	20230316	0.20	N	138930	5000	16296 억	110294029	N	N	1637	N	N
17	20231228	090847	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	-30	5	-0.42	491888220	69830	6.15	7080	7080	7020	9200	4960	7080	7044.08	34.24	8187	-16734	7186	7132	7076	7022	6966	7160	7050	16297	2120	5000	5520	10	1	322088438	22707	2.84	0.23	12	0.02	2486.00	30349.00	7310	20221223	-3.56	6120	20230316	15.20	7300	-3.42	20230116	6120	15.20	20230316	7300	-3.42	20230116	6120	15.20	20230316	0.20	N	138930	5000	16296 억	110294029	N	N	1637	N	N
18	20231227	160834	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7080	-80	5	-1.12	7991476590	1131221	38.79	7070	7130	7020	9300	5020	7160	7064.46	34.39	-4331	-452447	7226	7192	7136	7102	7046	7210	7120	16297	2140	5000	5580	10	1	322088438	22804	2.85	0.23	12	0.35	2486.00	30349.00	7370	20221222	-3.93	6120	20230316	15.69	7300	-3.01	20230116	6120	15.69	20230316	7300	-3.01	20230116	6120	15.69	20230316	0.20	N	138930	5000	16296 억	110752342	N	N	1637	N	N
19	20231227	150847	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7060	-100	5	-1.40	7596586150	1075377	36.87	7070	7130	7020	9300	5020	7160	7064.11	34.39	-4331	-446357	7226	7192	7136	7102	7046	7210	7120	16297	2140	5000	5580	10	1	322088438	22739	2.84	0.23	12	0.33	2486.00	30349.00	7370	20221222	-4.21	6120	20230316	15.36	7300	-3.29	20230116	6120	15.36	20230316	7300	-3.29	20230116	6120	15.36	20230316	0.20	N	138930	5000	16296 억	110752342	N	N	6065	N	N
20	20231227	140843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7050	-110	5	-1.54	7009826260	992197	34.02	7070	7130	7020	9300	5020	7160	7064.95	34.39	-4331	-446453	7226	7192	7136	7102	7046	7210	7120	16297	2140	5000	5580	10	1	322088438	22707	2.84	0.23	12	0.31	2486.00	30349.00	7370	20221222	-4.34	6120	20230316	15.20	7300	-3.42	20230116	6120	15.20	20230316	7300	-3.42	20230116	6120	15.20	20230316	0.20	N	138930	5000	16296 억	110752342	N	N	6065	N	N
21	20231227	130836	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7040	-120	5	-1.68	6312453400	893090	30.62	7070	7130	7020	9300	5020	7160	7068.10	34.39	-4331	-381010	7226	7192	7136	7102	7046	7210	7120	16297	2140	5000	5580	10	1	322088438	22675	2.83	0.23	12	0.28	2486.00	30349.00	7370	20221222	-4.48	6120	20230316	15.03	7300	-3.56	20230116	6120	15.03	20230316	7300	-3.56	20230116	6120	15.03	20230316	0.20	N	138930	5000	16296 억	110752342	N	N	6065	N	N
22	20231227	120838	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7020	-140	5	-1.96	5705706410	806908	27.67	7070	7130	7020	9300	5020	7160	7071.07	34.39	-4331	-375006	7226	7192	7136	7102	7046	7210	7120	16297	2140	5000	5580	10	1	322088438	22611	2.82	0.23	12	0.25	2486.00	30349.00	7370	20221222	-4.75	6120	20230316	14.71	7300	-3.84	20230116	6120	14.71	20230316	7300	-3.84	20230116	6120	14.71	20230316	0.20	N	138930	5000	16296 억	110752342	N	N	6065	N	N
23	20231227	110843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7080	-80	5	-1.12	4584276260	647812	22.21	7070	7130	7050	9300	5020	7160	7076.55	34.39	-4331	-284971	7226	7192	7136	7102	7046	7210	7120	16297	2140	5000	5580	10	1	322088438	22804	2.85	0.23	12	0.20	2486.00	30349.00	7370	20221222	-3.93	6120	20230316	15.69	7300	-3.01	20230116	6120	15.69	20230316	7300	-3.01	20230116	6120	15.69	20230316	0.20	N	138930	5000	16296 억	110752342	N	N	6065	N	N
24	20231227	100842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7080	-80	5	-1.12	3794230620	535997	18.38	7070	7130	7050	9300	5020	7160	7078.82	34.39	-4331	-195674	7226	7192	7136	7102	7046	7210	7120	16297	2140	5000	5580	10	1	322088438	22804	2.85	0.23	12	0.17	2486.00	30349.00	7370	20221222	-3.93	6120	20230316	15.69	7300	-3.01	20230116	6120	15.69	20230316	7300	-3.01	20230116	6120	15.69	20230316	0.20	N	138930	5000	16296 억	110752342	N	N	6065	N	N
25	20231227	090845	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-40	5	-0.56	769229240	108401	3.72	7070	7130	7070	9300	5020	7160	7096.11	34.39	-4331	6441	7226	7192	7136	7102	7046	7210	7120	16297	2140	5000	5580	10	1	322088438	22933	2.86	0.23	12	0.03	2486.00	30349.00	7370	20221222	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7300	-2.47	20230116	6120	16.34	20230316	0.20	N	138930	5000	16296 억	110752342	N	N	6065	N	N
26	20231226	160844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	30	2	0.42	20743978190	2912037	405.52	7130	7170	7080	9260	5000	7130	7123.49	34.09	-29275	516589	7203	7166	7133	7096	7063	7150	7080	16297	2130	5000	5560	10	1	322088438	23062	2.88	0.24	12	0.90	2486.00	30349.00	7370	20221222	-2.85	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7300	-1.92	20230116	6120	16.99	20230316	0.20	N	138930	5000	16296 억	109812128	N	N	6065	N	N
27	20231226	150842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	0	3	0.00	20003264860	2808516	391.11	7130	7170	7080	9260	5000	7130	7122.36	34.09	-29275	491811	7203	7166	7133	7096	7063	7150	7080	16297	2130	5000	5560	10	1	322088438	22965	2.87	0.23	12	0.87	2486.00	30349.00	7370	20221222	-3.26	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7300	-2.33	20230116	6120	16.50	20230316	0.20	N	138930	5000	16296 억	109812128	N	N	8	N	N
28	20231226	140844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	20	2	0.28	18776363320	2636881	367.21	7130	7170	7080	9260	5000	7130	7120.67	34.09	-29275	443472	7203	7166	7133	7096	7063	7150	7080	16297	2130	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.82	2486.00	30349.00	7370	20221222	-2.99	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7300	-2.05	20230116	6120	16.83	20230316	0.20	N	138930	5000	16296 억	109812128	N	N	8	N	N
29	20231226	130843	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-10	5	-0.14	17851099390	2507199	349.15	7130	7170	7080	9260	5000	7130	7119.94	34.09	-29275	393464	7203	7166	7133	7096	7063	7150	7080	16297	2130	5000	5560	10	1	322088438	22933	2.86	0.23	12	0.78	2486.00	30349.00	7370	20221222	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7300	-2.47	20230116	6120	16.34	20230316	0.20	N	138930	5000	16296 억	109812128	N	N	8	N	N
30	20231226	120842	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	-20	5	-0.28	4214259370	592486	82.51	7130	7140	7080	9260	5000	7130	7112.84	34.09	-29275	108357	7203	7166	7133	7096	7063	7150	7080	16297	2130	5000	5560	10	1	322088438	22900	2.86	0.23	12	0.18	2486.00	30349.00	7370	20221222	-3.53	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7300	-2.60	20230116	6120	16.18	20230316	0.20	N	138930	5000	16296 억	109812128	N	N	8	N	N
31	20231226	110846	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	0	3	0.00	3538711320	497599	69.29	7130	7140	7080	9260	5000	7130	7111.57	34.09	-29275	71207	7203	7166	7133	7096	7063	7150	7080	16297	2130	5000	5560	10	1	322088438	22965	2.87	0.23	12	0.15	2486.00	30349.00	7370	20221222	-3.26	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7300	-2.33	20230116	6120	16.50	20230316	0.20	N	138930	5000	16296 억	109812128	N	N	8	N	N
32	20231226	100841	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-30	5	-0.42	2466942370	346671	48.28	7130	7140	7080	9260	5000	7130	7116.08	34.09	-29275	27902	7203	7166	7133	7096	7063	7150	7080	16297	2130	5000	5560	10	1	322088438	22868	2.86	0.23	12	0.11	2486.00	30349.00	7370	20221222	-3.66	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7300	-2.74	20230116	6120	16.01	20230316	0.20	N	138930	5000	16296 억	109812128	N	N	8	N	N
33	20231226	090844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	10	2	0.14	424783800	59564	8.29	7130	7140	7120	9260	5000	7130	7131.56	34.09	-29275	14503	7203	7166	7133	7096	7063	7150	7080	16297	2130	5000	5560	10	1	322088438	22997	2.87	0.24	12	0.02	2486.00	30349.00	7370	20221222	-3.12	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7300	-2.19	20230116	6120	16.67	20230316	0.20	N	138930	5000	16296 억	109812128	N	N	8	N	N
34	20231222	160831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	-30	5	-0.42	5107758870	715982	123.27	7170	7170	7100	9300	5020	7160	7133.92	34.11	-28407	14421	7193	7176	7153	7136	7113	7180	7140	16297	2140	5000	5580	10	1	322088438	22965	2.87	0.23	12	0.22	2486.00	30349.00	7370	20221222	-3.26	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7370	-3.26	20221222	6120	16.50	20230316	0.20	N	138930	5000	16296 억	109850237	N	N	8	N	N
35	20231222	150829	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-40	5	-0.56	4643807170	650924	112.07	7170	7170	7100	9300	5020	7160	7134.18	34.11	-28407	26640	7193	7176	7153	7136	7113	7180	7140	16297	2140	5000	5580	10	1	322088438	22933	2.86	0.23	12	0.20	2486.00	30349.00	7370	20221222	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.20	N	138930	5000	16296 억	109850237	N	N	0	N	N
36	20231222	140825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	-20	5	-0.28	3152059150	441387	75.99	7170	7170	7130	9300	5020	7160	7141.26	34.11	-28407	30126	7193	7176	7153	7136	7113	7180	7140	16297	2140	5000	5580	10	1	322088438	22997	2.87	0.24	12	0.14	2486.00	30349.00	7370	20221222	-3.12	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7370	-3.12	20221222	6120	16.67	20230316	0.20	N	138930	5000	16296 억	109850237	N	N	0	N	N
37	20231222	130827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	-30	5	-0.42	2517836790	352486	60.69	7170	7170	7130	9300	5020	7160	7143.08	34.11	-28407	37588	7193	7176	7153	7136	7113	7180	7140	16297	2140	5000	5580	10	1	322088438	22965	2.87	0.23	12	0.11	2486.00	30349.00	7370	20221222	-3.26	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7370	-3.26	20221222	6120	16.50	20230316	0.20	N	138930	5000	16296 억	109850237	N	N	0	N	N
38	20231222	120826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	-30	5	-0.42	2050984880	287072	49.42	7170	7170	7130	9300	5020	7160	7144.50	34.11	-28407	31919	7193	7176	7153	7136	7113	7180	7140	16297	2140	5000	5580	10	1	322088438	22965	2.87	0.23	12	0.09	2486.00	30349.00	7370	20221222	-3.26	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7370	-3.26	20221222	6120	16.50	20230316	0.20	N	138930	5000	16296 억	109850237	N	N	0	N	N
39	20231222	110825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	-10	5	-0.14	1359122410	190153	32.74	7170	7170	7130	9300	5020	7160	7147.52	34.11	-28407	26746	7193	7176	7153	7136	7113	7180	7140	16297	2140	5000	5580	10	1	322088438	23029	2.88	0.24	12	0.06	2486.00	30349.00	7370	20221222	-2.99	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221222	6120	16.83	20230316	0.20	N	138930	5000	16296 억	109850237	N	N	0	N	N
40	20231222	100823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	-20	5	-0.28	794091440	111103	19.13	7170	7170	7130	9300	5020	7160	7147.34	34.11	-28407	1653	7193	7176	7153	7136	7113	7180	7140	16297	2140	5000	5580	10	1	322088438	22997	2.87	0.24	12	0.03	2486.00	30349.00	7370	20221222	-3.12	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7370	-3.12	20221222	6120	16.67	20230316	0.20	N	138930	5000	16296 억	109850237	N	N	0	N	N
41	20231222	090826	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	0	3	0.00	122667120	17127	2.95	7170	7170	7150	9300	5020	7160	7162.21	34.11	-28407	-6072	7193	7176	7153	7136	7113	7180	7140	16297	2140	5000	5580	10	1	322088438	23062	2.88	0.24	12	0.01	2486.00	30349.00	7370	20221222	-2.85	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7370	-2.85	20221222	6120	16.99	20230316	0.20	N	138930	5000	16296 억	109850237	N	N	0	N	N
42	20231221	160821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	-20	5	-0.28	3729484460	521671	74.53	7160	7170	7130	9330	5030	7180	7149.11	34.10	-19321	56522	7226	7202	7156	7132	7086	7215	7145	16297	2150	5000	5600	10	1	322088438	23062	2.88	0.24	12	0.16	2486.00	30349.00	7370	20221222	-2.85	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7370	-2.85	20221222	6120	16.99	20230316	0.21	N	138930	5000	16296 억	109828271	N	N	10034	N	N
43	20231221	150823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	-30	5	-0.42	3137997270	439045	62.73	7160	7170	7130	9330	5030	7180	7147.32	34.10	-19321	52078	7226	7202	7156	7132	7086	7215	7145	16297	2150	5000	5600	10	1	322088438	23029	2.88	0.24	12	0.14	2486.00	30349.00	7370	20221222	-2.99	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221222	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109828271	N	N	10034	N	N
44	20231221	140822	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	-50	5	-0.70	2435596800	340728	48.68	7160	7170	7130	9330	5030	7180	7148.21	34.10	-19321	61432	7226	7202	7156	7132	7086	7215	7145	16297	2150	5000	5600	10	1	322088438	22965	2.87	0.23	12	0.11	2486.00	30349.00	7370	20221222	-3.26	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7370	-3.26	20221222	6120	16.50	20230316	0.21	N	138930	5000	16296 억	109828271	N	N	10034	N	N
45	20231221	130819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	-40	5	-0.56	2213921750	309666	44.24	7160	7170	7130	9330	5030	7180	7149.39	34.10	-19321	62327	7226	7202	7156	7132	7086	7215	7145	16297	2150	5000	5600	10	1	322088438	22997	2.87	0.24	12	0.10	2486.00	30349.00	7370	20221222	-3.12	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7370	-3.12	20221222	6120	16.67	20230316	0.21	N	138930	5000	16296 억	109828271	N	N	10034	N	N
46	20231221	120825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	-40	5	-0.56	1649025920	230608	32.95	7160	7170	7130	9330	5030	7180	7150.77	34.10	-19321	50932	7226	7202	7156	7132	7086	7215	7145	16297	2150	5000	5600	10	1	322088438	22997	2.87	0.24	12	0.07	2486.00	30349.00	7370	20221222	-3.12	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7370	-3.12	20221222	6120	16.67	20230316	0.21	N	138930	5000	16296 억	109828271	N	N	10034	N	N
47	20231221	110825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	-30	5	-0.42	1133996940	158568	22.65	7160	7170	7130	9330	5030	7180	7151.49	34.10	-19321	-3686	7226	7202	7156	7132	7086	7215	7145	16297	2150	5000	5600	10	1	322088438	23029	2.88	0.24	12	0.05	2486.00	30349.00	7370	20221222	-2.99	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221222	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109828271	N	N	10034	N	N
48	20231221	100822	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	-30	5	-0.42	520064150	72660	10.38	7160	7170	7140	9330	5030	7180	7157.50	34.10	-19321	-9172	7226	7202	7156	7132	7086	7215	7145	16297	2150	5000	5600	10	1	322088438	23029	2.88	0.24	12	0.02	2486.00	30349.00	7370	20221222	-2.99	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221222	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109828271	N	N	10034	N	N
49	20231221	090822	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	-20	5	-0.28	98450760	13767	1.97	7160	7160	7140	9330	5030	7180	7151.20	34.10	-19321	-2471	7226	7202	7156	7132	7086	7215	7145	16297	2150	5000	5600	10	1	322088438	23062	2.88	0.24	12	0.00	2486.00	30349.00	7370	20221222	-2.85	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7370	-2.85	20221222	6120	16.99	20230316	0.21	N	138930	5000	16296 억	109828271	N	N	10034	N	N
50	20231220	160825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7180	80	2	1.13	5005312220	699606	180.11	7120	7180	7110	9230	4970	7100	7154.42	33.92	-69549	362250	7160	7130	7100	7070	7040	7115	7055	16297	2130	5000	5530	10	1	322088438	23126	2.89	0.24	12	0.22	2486.00	30349.00	7370	20221222	-2.58	6120	20230316	17.32	7300	-1.64	20230116	6120	17.32	20230316	7370	-2.58	20221222	6120	17.32	20230316	0.19	N	138930	5000	16296 억	109236759	N	N	10034	N	N
51	20231220	150905	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	70	2	0.99	4359947250	609691	156.96	7120	7180	7110	9230	4970	7100	7151.08	33.92	-69549	340329	7160	7130	7100	7070	7040	7115	7055	16297	2130	5000	5530	10	1	322088438	23094	2.88	0.24	12	0.19	2486.00	30349.00	7370	20221222	-2.71	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7370	-2.71	20221222	6120	17.16	20230316	0.19	N	138930	5000	16296 억	109236759	N	N	666	N	N
52	20231220	140917	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	70	2	0.99	3753841820	525118	135.19	7120	7180	7110	9230	4970	7100	7148.57	33.92	-69549	315318	7160	7130	7100	7070	7040	7115	7055	16297	2130	5000	5530	10	1	322088438	23094	2.88	0.24	12	0.16	2486.00	30349.00	7370	20221222	-2.71	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7370	-2.71	20221222	6120	17.16	20230316	0.19	N	138930	5000	16296 억	109236759	N	N	666	N	N
53	20231220	130911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7180	80	2	1.13	3095989130	433356	111.57	7120	7180	7110	9230	4970	7100	7144.22	33.92	-69549	254589	7160	7130	7100	7070	7040	7115	7055	16297	2130	5000	5530	10	1	322088438	23126	2.89	0.24	12	0.13	2486.00	30349.00	7370	20221222	-2.58	6120	20230316	17.32	7300	-1.64	20230116	6120	17.32	20230316	7370	-2.58	20221222	6120	17.32	20230316	0.19	N	138930	5000	16296 억	109236759	N	N	666	N	N
54	20231220	120819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	60	2	0.85	2345326100	328594	84.60	7120	7160	7110	9230	4970	7100	7137.46	33.92	-69549	185936	7160	7130	7100	7070	7040	7115	7055	16297	2130	5000	5530	10	1	322088438	23062	2.88	0.24	12	0.10	2486.00	30349.00	7370	20221222	-2.85	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7370	-2.85	20221222	6120	16.99	20230316	0.19	N	138930	5000	16296 억	109236759	N	N	666	N	N
55	20231220	110823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	40	2	0.56	1621776090	227358	58.53	7120	7150	7110	9230	4970	7100	7133.14	33.92	-69549	122714	7160	7130	7100	7070	7040	7115	7055	16297	2130	5000	5530	10	1	322088438	22997	2.87	0.24	12	0.07	2486.00	30349.00	7370	20221222	-3.12	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7370	-3.12	20221222	6120	16.67	20230316	0.19	N	138930	5000	16296 억	109236759	N	N	666	N	N
56	20231220	100823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	40	2	0.56	1006781090	141163	36.34	7120	7150	7110	9230	4970	7100	7132.05	33.92	-69549	87760	7160	7130	7100	7070	7040	7115	7055	16297	2130	5000	5530	10	1	322088438	22997	2.87	0.24	12	0.04	2486.00	30349.00	7370	20221222	-3.12	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7370	-3.12	20221222	6120	16.67	20230316	0.19	N	138930	5000	16296 억	109236759	N	N	666	N	N
57	20231220	090821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	10	2	0.14	99009080	13907	3.58	7120	7130	7110	9230	4970	7100	7119.37	33.92	-69549	2733	7160	7130	7100	7070	7040	7115	7055	16297	2130	5000	5530	10	1	322088438	22900	2.86	0.23	12	0.00	2486.00	30349.00	7370	20221222	-3.53	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7370	-3.53	20221222	6120	16.18	20230316	0.19	N	138930	5000	16296 억	109236759	N	N	666	N	N
58	20231219	160821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-20	5	-0.28	2752682620	387342	53.80	7110	7130	7070	9250	4990	7120	7106.61	33.95	-40595	-43079	7226	7172	7126	7072	7026	7150	7050	16297	2130	5000	5550	10	1	322088438	22868	2.86	0.23	12	0.12	2486.00	30349.00	7370	20221222	-3.66	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7370	-3.66	20221222	6120	16.01	20230316	0.21	N	138930	5000	16296 억	109333565	N	N	666	N	N
59	20231219	150825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	-10	5	-0.14	2361426670	332248	46.15	7110	7130	7070	9250	4990	7120	7107.42	33.95	-40595	-28276	7226	7172	7126	7072	7026	7150	7050	16297	2130	5000	5550	10	1	322088438	22900	2.86	0.23	12	0.10	2486.00	30349.00	7370	20221222	-3.53	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7370	-3.53	20221222	6120	16.18	20230316	0.21	N	138930	5000	16296 억	109333565	N	N	557	N	N
60	20231219	140819	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-20	5	-0.28	1937643220	272592	37.86	7110	7130	7070	9250	4990	7120	7108.22	33.95	-40595	-7250	7226	7172	7126	7072	7026	7150	7050	16297	2130	5000	5550	10	1	322088438	22868	2.86	0.23	12	0.08	2486.00	30349.00	7370	20221222	-3.66	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7370	-3.66	20221222	6120	16.01	20230316	0.21	N	138930	5000	16296 억	109333565	N	N	557	N	N
61	20231219	130824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	10	2	0.14	1535709430	216114	30.02	7110	7130	7070	9250	4990	7120	7106.02	33.95	-40595	-1242	7226	7172	7126	7072	7026	7150	7050	16297	2130	5000	5550	10	1	322088438	22965	2.87	0.23	12	0.07	2486.00	30349.00	7370	20221222	-3.26	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7370	-3.26	20221222	6120	16.50	20230316	0.21	N	138930	5000	16296 억	109333565	N	N	557	N	N
62	20231219	120827	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	0	3	0.00	1132789920	159491	22.15	7110	7120	7070	9250	4990	7120	7102.53	33.95	-40595	-2460	7226	7172	7126	7072	7026	7150	7050	16297	2130	5000	5550	10	1	322088438	22933	2.86	0.23	12	0.05	2486.00	30349.00	7370	20221222	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.21	N	138930	5000	16296 억	109333565	N	N	557	N	N
63	20231219	110823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	-10	5	-0.14	972216760	136911	19.02	7110	7120	7070	9250	4990	7120	7101.09	33.95	-40595	-6407	7226	7172	7126	7072	7026	7150	7050	16297	2130	5000	5550	10	1	322088438	22900	2.86	0.23	12	0.04	2486.00	30349.00	7370	20221222	-3.53	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7370	-3.53	20221222	6120	16.18	20230316	0.21	N	138930	5000	16296 억	109333565	N	N	557	N	N
64	20231219	100821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	0	3	0.00	620834240	87506	12.16	7110	7120	7070	9250	4990	7120	7094.76	33.95	-40595	-11953	7226	7172	7126	7072	7026	7150	7050	16297	2130	5000	5550	10	1	322088438	22933	2.86	0.23	12	0.03	2486.00	30349.00	7370	20221222	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.21	N	138930	5000	16296 억	109333565	N	N	557	N	N
65	20231219	090817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-20	5	-0.28	96925010	13653	1.90	7110	7110	7090	9250	4990	7120	7099.17	33.95	-40595	-5983	7226	7172	7126	7072	7026	7150	7050	16297	2130	5000	5550	10	1	322088438	22868	2.86	0.23	12	0.00	2486.00	30349.00	7370	20221222	-3.66	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7370	-3.66	20221222	6120	16.01	20230316	0.21	N	138930	5000	16296 억	109333565	N	N	557	N	N
66	20231218	160817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	5112017610	718357	63.12	7170	7180	7080	9290	5010	7150	7116.26	33.99	35562	-190468	7216	7182	7166	7132	7116	7175	7125	16297	2140	5000	5570	10	1	322088438	22933	2.86	0.23	12	0.22	2486.00	30349.00	7370	20221214	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.22	N	138930	5000	16296 억	109466178	N	N	557	N	N
67	20231218	150820	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	3167964740	444655	39.07	7170	7180	7100	9290	5010	7150	7124.54	33.99	35562	-172407	7216	7182	7166	7132	7116	7175	7125	16297	2140	5000	5570	10	1	322088438	22933	2.86	0.23	12	0.14	2486.00	30349.00	7370	20221214	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.22	N	138930	5000	16296 억	109466178	N	N	15826	N	N
68	20231218	140816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	2733660580	383649	33.71	7170	7180	7100	9290	5010	7150	7125.42	33.99	35562	-135820	7216	7182	7166	7132	7116	7175	7125	16297	2140	5000	5570	10	1	322088438	22933	2.86	0.23	12	0.12	2486.00	30349.00	7370	20221214	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.22	N	138930	5000	16296 억	109466178	N	N	15826	N	N
69	20231218	130817	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	2464402230	345841	30.39	7170	7180	7100	9290	5010	7150	7125.82	33.99	35562	-137547	7216	7182	7166	7132	7116	7175	7125	16297	2140	5000	5570	10	1	322088438	22933	2.86	0.23	12	0.11	2486.00	30349.00	7370	20221214	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.22	N	138930	5000	16296 억	109466178	N	N	15826	N	N
70	20231218	120811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	-40	5	-0.56	2152441040	301994	26.54	7170	7180	7100	9290	5010	7150	7127.43	33.99	35562	-134973	7216	7182	7166	7132	7116	7175	7125	16297	2140	5000	5570	10	1	322088438	22900	2.86	0.23	12	0.09	2486.00	30349.00	7370	20221214	-3.53	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7370	-3.53	20221222	6120	16.18	20230316	0.22	N	138930	5000	16296 억	109466178	N	N	15826	N	N
71	20231218	110815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	1771229220	248454	21.83	7170	7180	7100	9290	5010	7150	7129.00	33.99	35562	-110673	7216	7182	7166	7132	7116	7175	7125	16297	2140	5000	5570	10	1	322088438	22933	2.86	0.23	12	0.08	2486.00	30349.00	7370	20221214	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.22	N	138930	5000	16296 억	109466178	N	N	15826	N	N
72	20231218	100813	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-30	5	-0.42	1300937420	182330	16.02	7170	7180	7110	9290	5010	7150	7135.07	33.99	35562	-84905	7216	7182	7166	7132	7116	7175	7125	16297	2140	5000	5570	10	1	322088438	22933	2.86	0.23	12	0.06	2486.00	30349.00	7370	20221214	-3.39	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7370	-3.39	20221222	6120	16.34	20230316	0.22	N	138930	5000	16296 억	109466178	N	N	15826	N	N
73	20231218	090811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	-10	5	-0.14	352834480	49294	4.33	7170	7180	7140	9290	5010	7150	7157.76	33.99	35562	-16527	7216	7182	7166	7132	7116	7175	7125	16297	2140	5000	5570	10	1	322088438	22997	2.87	0.24	12	0.02	2486.00	30349.00	7370	20221214	-3.12	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7370	-3.12	20221222	6120	16.67	20230316	0.22	N	138930	5000	16296 억	109466178	N	N	15826	N	N
74	20231215	160812	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	0	3	0.00	8065265680	1125018	92.56	7180	7200	7150	9290	5010	7150	7169.04	33.89	52632	272130	7210	7180	7160	7130	7110	7170	7120	16297	2140	5000	5570	10	1	322088438	23029	2.88	0.24	12	0.35	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221222	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109156364	N	N	15826	N	N
75	20231215	150816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	10	2	0.14	4864267440	677417	55.74	7180	7200	7150	9290	5010	7150	7180.61	33.89	52632	244249	7210	7180	7160	7130	7110	7170	7120	16297	2140	5000	5570	10	1	322088438	23062	2.88	0.24	12	0.21	2486.00	30349.00	7380	20221213	-2.98	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7370	-2.85	20221222	6120	16.99	20230316	0.21	N	138930	5000	16296 억	109156364	N	N	6937	N	N
76	20231215	140816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	20	2	0.28	3397674280	472931	38.91	7180	7200	7160	9290	5010	7150	7184.29	33.89	52632	223286	7210	7180	7160	7130	7110	7170	7120	16297	2140	5000	5570	10	1	322088438	23094	2.88	0.24	12	0.15	2486.00	30349.00	7380	20221213	-2.85	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7370	-2.71	20221222	6120	17.16	20230316	0.21	N	138930	5000	16296 억	109156364	N	N	6937	N	N
77	20231215	130810	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7190	40	2	0.56	2686457790	373894	30.76	7180	7200	7160	9290	5010	7150	7185.08	33.89	52632	205550	7210	7180	7160	7130	7110	7170	7120	16297	2140	5000	5570	10	1	322088438	23158	2.89	0.24	12	0.12	2486.00	30349.00	7380	20221213	-2.57	6120	20230316	17.48	7300	-1.51	20230116	6120	17.48	20230316	7370	-2.44	20221222	6120	17.48	20230316	0.21	N	138930	5000	16296 억	109156364	N	N	6937	N	N
78	20231215	120811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7190	40	2	0.56	2381088680	331438	27.27	7180	7200	7160	9290	5010	7150	7184.11	33.89	52632	182259	7210	7180	7160	7130	7110	7170	7120	16297	2140	5000	5570	10	1	322088438	23158	2.89	0.24	12	0.10	2486.00	30349.00	7380	20221213	-2.57	6120	20230316	17.48	7300	-1.51	20230116	6120	17.48	20230316	7370	-2.44	20221222	6120	17.48	20230316	0.21	N	138930	5000	16296 억	109156364	N	N	6937	N	N
79	20231215	110806	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7190	40	2	0.56	1432305050	199485	16.41	7180	7190	7160	9290	5010	7150	7180.01	33.89	52632	109207	7210	7180	7160	7130	7110	7170	7120	16297	2140	5000	5570	10	1	322088438	23158	2.89	0.24	12	0.06	2486.00	30349.00	7380	20221213	-2.57	6120	20230316	17.48	7300	-1.51	20230116	6120	17.48	20230316	7370	-2.44	20221222	6120	17.48	20230316	0.21	N	138930	5000	16296 억	109156364	N	N	6937	N	N
80	20231215	100811	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7180	30	2	0.42	1030596680	143582	11.81	7180	7190	7160	9290	5010	7150	7177.76	33.89	52632	88694	7210	7180	7160	7130	7110	7170	7120	16297	2140	5000	5570	10	1	322088438	23126	2.89	0.24	12	0.04	2486.00	30349.00	7380	20221213	-2.71	6120	20230316	17.32	7300	-1.64	20230116	6120	17.32	20230316	7370	-2.58	20221222	6120	17.32	20230316	0.21	N	138930	5000	16296 억	109156364	N	N	6937	N	N
81	20231215	090814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	20	2	0.28	106477170	14842	1.22	7180	7180	7160	9290	5010	7150	7174.04	33.89	52632	1990	7210	7180	7160	7130	7110	7170	7120	16297	2140	5000	5570	10	1	322088438	23094	2.88	0.24	12	0.00	2486.00	30349.00	7380	20221213	-2.85	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7370	-2.71	20221222	6120	17.16	20230316	0.21	N	138930	5000	16296 억	109156364	N	N	6937	N	N
82	20231214	160808	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	8675365190	1211166	331.86	7180	7190	7140	9280	5000	7140	7162.83	33.87	3509	314886	7166	7152	7146	7132	7126	7150	7130	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.38	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221214	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109106025	N	N	6937	N	N
83	20231214	150836	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	30	2	0.42	5768231750	804648	220.47	7180	7190	7140	9280	5000	7140	7168.64	33.87	3509	272936	7166	7152	7146	7132	7126	7150	7130	16297	2140	5000	5560	10	1	322088438	23094	2.88	0.24	12	0.25	2486.00	30349.00	7380	20221213	-2.85	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7370	-2.71	20221214	6120	17.16	20230316	0.21	N	138930	5000	16296 억	109106025	N	N	831	N	N
84	20231214	140814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	30	2	0.42	3884597200	542088	148.53	7180	7190	7140	9280	5000	7140	7165.99	33.87	3509	146228	7166	7152	7146	7132	7126	7150	7130	16297	2140	5000	5560	10	1	322088438	23094	2.88	0.24	12	0.17	2486.00	30349.00	7380	20221213	-2.85	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7370	-2.71	20221214	6120	17.16	20230316	0.21	N	138930	5000	16296 억	109106025	N	N	831	N	N
85	20231214	130834	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	2401877080	335400	91.90	7180	7190	7140	9280	5000	7140	7161.23	33.87	3509	24609	7166	7152	7146	7132	7126	7150	7130	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.10	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221214	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109106025	N	N	831	N	N
86	20231214	120845	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	1890760940	263920	72.31	7180	7190	7140	9280	5000	7140	7164.14	33.87	3509	35418	7166	7152	7146	7132	7126	7150	7130	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.08	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221214	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109106025	N	N	831	N	N
87	20231214	110816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	0	3	0.00	1524895720	212744	58.29	7180	7190	7140	9280	5000	7140	7167.75	33.87	3509	49413	7166	7152	7146	7132	7126	7150	7130	16297	2140	5000	5560	10	1	322088438	22997	2.87	0.24	12	0.07	2486.00	30349.00	7380	20221213	-3.25	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7370	-3.12	20221214	6120	16.67	20230316	0.21	N	138930	5000	16296 억	109106025	N	N	831	N	N
88	20231214	100801	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	1137038720	158503	43.43	7180	7190	7150	9280	5000	7140	7173.61	33.87	3509	57091	7166	7152	7146	7132	7126	7150	7130	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.05	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7370	-2.99	20221214	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109106025	N	N	831	N	N
89	20231214	090741	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7180	40	2	0.56	291071150	40528	11.10	7180	7190	7160	9280	5000	7140	7181.98	33.87	3509	29725	7166	7152	7146	7132	7126	7150	7130	16297	2140	5000	5560	10	1	322088438	23126	2.89	0.24	12	0.01	2486.00	30349.00	7380	20221213	-2.71	6120	20230316	17.32	7300	-1.64	20230116	6120	17.32	20230316	7370	-2.58	20221214	6120	17.32	20230316	0.21	N	138930	5000	16296 억	109106025	N	N	831	N	N
90	20231213	160806	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	0	3	0.00	2606993690	364609	58.89	7160	7160	7140	9280	5000	7140	7150.11	33.88	-666	7681	7186	7162	7146	7122	7106	7160	7120	16297	2140	5000	5560	10	1	322088438	22997	2.87	0.24	12	0.11	2486.00	30349.00	7380	20221213	-3.25	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7380	-3.25	20221213	6120	16.67	20230316	0.21	N	138930	5000	16296 억	109135961	N	N	831	N	N
91	20231213	150824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	2311219630	323223	52.21	7160	7160	7140	9280	5000	7140	7150.54	33.88	-666	12595	7186	7162	7146	7122	7106	7160	7120	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.10	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109135961	N	N	1110	N	N
92	20231213	140823	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	1715555810	239905	38.75	7160	7160	7140	9280	5000	7140	7150.98	33.88	-666	14430	7186	7162	7146	7122	7106	7160	7120	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.07	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109135961	N	N	1110	N	N
93	20231213	130825	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	1162192060	162499	26.25	7160	7160	7140	9280	5000	7140	7152.00	33.88	-666	18094	7186	7162	7146	7122	7106	7160	7120	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.05	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109135961	N	N	1110	N	N
94	20231213	120821	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	947320410	132442	21.39	7160	7160	7140	9280	5000	7140	7152.72	33.88	-666	18428	7186	7162	7146	7122	7106	7160	7120	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.04	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109135961	N	N	1110	N	N
95	20231213	110824	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	20	2	0.28	721930740	100932	16.30	7160	7160	7140	9280	5000	7140	7152.64	33.88	-666	13554	7186	7162	7146	7122	7106	7160	7120	16297	2140	5000	5560	10	1	322088438	23062	2.88	0.24	12	0.03	2486.00	30349.00	7380	20221213	-2.98	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7380	-2.98	20221213	6120	16.99	20230316	0.21	N	138930	5000	16296 억	109135961	N	N	1110	N	N
96	20231213	100828	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	262047250	36638	5.92	7160	7160	7140	9280	5000	7140	7152.34	33.88	-666	7339	7186	7162	7146	7122	7106	7160	7120	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.01	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109135961	N	N	1110	N	N
97	20231213	090815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	10	2	0.14	33294430	4654	0.75	7160	7160	7150	9280	5000	7140	7153.94	33.88	-666	1063	7186	7162	7146	7122	7106	7160	7120	16297	2140	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.00	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109135961	N	N	1110	N	N
98	20231212	160749	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	30	2	0.42	3692945070	516464	137.79	7140	7170	7130	9240	4980	7110	7150.44	33.86	35026	214953	7183	7146	7113	7076	7043	7130	7060	16297	2130	5000	5540	10	1	322088438	22997	2.87	0.24	12	0.16	2486.00	30349.00	7380	20221213	-3.25	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7380	-3.25	20221213	6120	16.67	20230316	0.21	N	138930	5000	16296 억	109065020	N	N	1110	N	N
99	20231212	150757	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	40	2	0.56	3106024850	434452	115.91	7140	7170	7130	9240	4980	7110	7149.29	33.86	35026	225670	7183	7146	7113	7076	7043	7130	7060	16297	2130	5000	5540	10	1	322088438	23029	2.88	0.24	12	0.13	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109065020	N	N	205	N	N
100	20231212	140714	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	50	2	0.70	2750287440	384727	102.64	7140	7170	7130	9240	4980	7110	7148.67	33.86	35026	216127	7183	7146	7113	7076	7043	7130	7060	16297	2130	5000	5540	10	1	322088438	23062	2.88	0.24	12	0.12	2486.00	30349.00	7380	20221213	-2.98	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7380	-2.98	20221213	6120	16.99	20230316	0.21	N	138930	5000	16296 억	109065020	N	N	205	N	N
101	20231212	130717	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	40	2	0.56	2415732140	337947	90.16	7140	7170	7130	9240	4980	7110	7148.26	33.86	35026	203894	7183	7146	7113	7076	7043	7130	7060	16297	2130	5000	5540	10	1	322088438	23029	2.88	0.24	12	0.10	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109065020	N	N	205	N	N
102	20231212	120710	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	30	2	0.42	2181370420	305131	81.40	7140	7170	7130	9240	4980	7110	7148.96	33.86	35026	185435	7183	7146	7113	7076	7043	7130	7060	16297	2130	5000	5540	10	1	322088438	22997	2.87	0.24	12	0.09	2486.00	30349.00	7380	20221213	-3.25	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7380	-3.25	20221213	6120	16.67	20230316	0.21	N	138930	5000	16296 억	109065020	N	N	205	N	N
103	20231212	110721	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	40	2	0.56	1954714190	273402	72.94	7140	7170	7130	9240	4980	7110	7149.60	33.86	35026	173001	7183	7146	7113	7076	7043	7130	7060	16297	2130	5000	5540	10	1	322088438	23029	2.88	0.24	12	0.08	2486.00	30349.00	7380	20221213	-3.12	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.21	N	138930	5000	16296 억	109065020	N	N	205	N	N
104	20231212	100749	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	30	2	0.42	1587648310	222006	59.23	7140	7170	7130	9240	4980	7110	7151.38	33.86	35026	162222	7183	7146	7113	7076	7043	7130	7060	16297	2130	5000	5540	10	1	322088438	22997	2.87	0.24	12	0.07	2486.00	30349.00	7380	20221213	-3.25	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7380	-3.25	20221213	6120	16.67	20230316	0.21	N	138930	5000	16296 억	109065020	N	N	205	N	N
105	20231212	090748	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	20	2	0.28	185551150	25975	6.93	7140	7150	7130	9240	4980	7110	7143.45	33.86	35026	13123	7183	7146	7113	7076	7043	7130	7060	16297	2130	5000	5540	10	1	322088438	22965	2.87	0.23	12	0.01	2486.00	30349.00	7380	20221213	-3.39	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7380	-3.39	20221213	6120	16.50	20230316	0.21	N	138930	5000	16296 억	109065020	N	N	205	N	N
106	20231211	160751	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	-20	5	-0.28	1918040620	269640	91.46	7150	7150	7080	9260	5000	7130	7113.34	33.87	27557	20515	7176	7152	7126	7102	7076	7155	7105	16297	2130	5000	5560	10	1	322088438	22900	2.86	0.23	12	0.08	2486.00	30349.00	7380	20221213	-3.66	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7380	-3.66	20221213	6120	16.18	20230316	0.21	N	138930	5000	16296 억	109106654	N	N	205	N	N
107	20231211	150749	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-10	5	-0.14	1475607420	207464	70.37	7150	7150	7080	9260	5000	7130	7112.60	33.87	27557	-2956	7176	7152	7126	7102	7076	7155	7105	16297	2130	5000	5560	10	1	322088438	22933	2.86	0.23	12	0.06	2486.00	30349.00	7380	20221213	-3.52	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7380	-3.52	20221213	6120	16.34	20230316	0.21	N	138930	5000	16296 억	109106654	N	N	1	N	N
108	20231211	140749	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-30	5	-0.42	1241415530	174554	59.21	7150	7150	7080	9260	5000	7130	7111.93	33.87	27557	-19754	7176	7152	7126	7102	7076	7155	7105	16297	2130	5000	5560	10	1	322088438	22868	2.86	0.23	12	0.05	2486.00	30349.00	7380	20221213	-3.79	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7380	-3.79	20221213	6120	16.01	20230316	0.21	N	138930	5000	16296 억	109106654	N	N	1	N	N
109	20231211	130750	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	-20	5	-0.28	1079889590	151827	51.50	7150	7150	7080	9260	5000	7130	7112.63	33.87	27557	-11031	7176	7152	7126	7102	7076	7155	7105	16297	2130	5000	5560	10	1	322088438	22900	2.86	0.23	12	0.05	2486.00	30349.00	7380	20221213	-3.66	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7380	-3.66	20221213	6120	16.18	20230316	0.21	N	138930	5000	16296 억	109106654	N	N	1	N	N
110	20231211	120749	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-10	5	-0.14	846021750	118917	40.34	7150	7150	7080	9260	5000	7130	7114.39	33.87	27557	-9300	7176	7152	7126	7102	7076	7155	7105	16297	2130	5000	5560	10	1	322088438	22933	2.86	0.23	12	0.04	2486.00	30349.00	7380	20221213	-3.52	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7380	-3.52	20221213	6120	16.34	20230316	0.21	N	138930	5000	16296 억	109106654	N	N	1	N	N
111	20231211	110746	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-10	5	-0.14	732470490	102959	34.92	7150	7150	7080	9260	5000	7130	7114.20	33.87	27557	-6766	7176	7152	7126	7102	7076	7155	7105	16297	2130	5000	5560	10	1	322088438	22933	2.86	0.23	12	0.03	2486.00	30349.00	7380	20221213	-3.52	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7380	-3.52	20221213	6120	16.34	20230316	0.21	N	138930	5000	16296 억	109106654	N	N	1	N	N
112	20231211	100744	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-10	5	-0.14	571862960	80404	27.27	7150	7150	7080	9260	5000	7130	7112.37	33.87	27557	-5853	7176	7152	7126	7102	7076	7155	7105	16297	2130	5000	5560	10	1	322088438	22933	2.86	0.23	12	0.02	2486.00	30349.00	7380	20221213	-3.52	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7380	-3.52	20221213	6120	16.34	20230316	0.21	N	138930	5000	16296 억	109106654	N	N	1	N	N
113	20231211	090745	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-30	5	-0.42	134040290	18808	6.38	7150	7150	7100	9260	5000	7130	7126.77	33.87	27557	-157	7176	7152	7126	7102	7076	7155	7105	16297	2130	5000	5560	10	1	322088438	22868	2.86	0.23	12	0.01	2486.00	30349.00	7380	20221213	-3.79	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7380	-3.79	20221213	6120	16.01	20230316	0.21	N	138930	5000	16296 억	109106654	N	N	1	N	N
114	20231208	160737	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	30	2	0.42	2089802780	293372	60.74	7130	7150	7100	9230	4970	7100	7123.39	33.87	0	4984	7166	7132	7106	7072	7046	7120	7060	16297	2130	5000	5530	10	1	322088438	22965	2.87	0.23	12	0.09	2486.00	30349.00	7380	20221213	-3.39	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7380	-3.39	20221213	6120	16.50	20230316	0.19	N	138930	5000	16296 억	109106654	N	N	1	N	N
115	20231208	150740	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	40	2	0.56	1946192690	273234	56.57	7130	7150	7100	9230	4970	7100	7122.81	33.87	0	8954	7166	7132	7106	7072	7046	7120	7060	16297	2130	5000	5530	10	1	322088438	22997	2.87	0.24	12	0.08	2486.00	30349.00	7380	20221213	-3.25	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7380	-3.25	20221213	6120	16.67	20230316	0.19	N	138930	5000	16296 억	109106654	N	N	11	N	N
116	20231208	140739	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	40	2	0.56	1532734360	215291	44.57	7130	7140	7100	9230	4970	7100	7119.36	33.87	0	8264	7166	7132	7106	7072	7046	7120	7060	16297	2130	5000	5530	10	1	322088438	22997	2.87	0.24	12	0.07	2486.00	30349.00	7380	20221213	-3.25	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7380	-3.25	20221213	6120	16.67	20230316	0.19	N	138930	5000	16296 억	109106654	N	N	11	N	N
117	20231208	130738	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	20	2	0.28	1142812030	160539	33.24	7130	7140	7100	9230	4970	7100	7118.59	33.87	0	8522	7166	7132	7106	7072	7046	7120	7060	16297	2130	5000	5530	10	1	322088438	22933	2.86	0.23	12	0.05	2486.00	30349.00	7380	20221213	-3.52	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7380	-3.52	20221213	6120	16.34	20230316	0.19	N	138930	5000	16296 억	109106654	N	N	11	N	N
118	20231208	120735	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	0	3	0.00	842497970	118301	24.49	7130	7140	7100	9230	4970	7100	7121.65	33.87	0	9089	7166	7132	7106	7072	7046	7120	7060	16297	2130	5000	5530	10	1	322088438	22868	2.86	0.23	12	0.04	2486.00	30349.00	7380	20221213	-3.79	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7380	-3.79	20221213	6120	16.01	20230316	0.19	N	138930	5000	16296 억	109106654	N	N	11	N	N
119	20231208	110733	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	20	2	0.28	617496140	86669	17.94	7130	7140	7110	9230	4970	7100	7124.76	33.87	0	17769	7166	7132	7106	7072	7046	7120	7060	16297	2130	5000	5530	10	1	322088438	22933	2.86	0.23	12	0.03	2486.00	30349.00	7380	20221213	-3.52	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7380	-3.52	20221213	6120	16.34	20230316	0.19	N	138930	5000	16296 억	109106654	N	N	11	N	N
120	20231208	100742	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	30	2	0.42	410957440	57682	11.94	7130	7140	7110	9230	4970	7100	7124.54	33.87	0	14596	7166	7132	7106	7072	7046	7120	7060	16297	2130	5000	5530	10	1	322088438	22965	2.87	0.23	12	0.02	2486.00	30349.00	7380	20221213	-3.39	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7380	-3.39	20221213	6120	16.50	20230316	0.19	N	138930	5000	16296 억	109106654	N	N	11	N	N
121	20231208	090731	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	10	2	0.14	78033070	10957	2.27	7130	7140	7110	9230	4970	7100	7121.76	33.87	0	1805	7166	7132	7106	7072	7046	7120	7060	16297	2130	5000	5530	10	1	322088438	22900	2.86	0.23	12	0.00	2486.00	30349.00	7380	20221213	-3.66	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7380	-3.66	20221213	6120	16.18	20230316	0.19	N	138930	5000	16296 억	109106654	N	N	11	N	N
122	20231207	160735	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-40	5	-0.56	3425015670	482656	102.03	7120	7140	7080	9280	5000	7140	7096.18	33.95	0	-151763	7193	7166	7143	7116	7093	7180	7130	16297	2140	5000	5560	10	1	322088438	22868	2.86	0.23	12	0.15	2486.00	30349.00	7400	20221205	-4.05	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7380	-3.79	20221213	6120	16.01	20230316	0.19	N	138930	5000	16296 억	109337648	N	N	11	N	N
123	20231207	150736	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-40	5	-0.56	3220785680	453858	95.94	7120	7140	7080	9280	5000	7140	7096.46	33.95	0	-154953	7193	7166	7143	7116	7093	7180	7130	16297	2140	5000	5560	10	1	322088438	22868	2.86	0.23	12	0.14	2486.00	30349.00	7400	20221205	-4.05	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7380	-3.79	20221213	6120	16.01	20230316	0.19	N	138930	5000	16296 억	109337648	N	N	1729	N	N
124	20231207	140731	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-40	5	-0.56	2552633380	359620	76.02	7120	7140	7080	9280	5000	7140	7098.14	33.95	0	-132163	7193	7166	7143	7116	7093	7180	7130	16297	2140	5000	5560	10	1	322088438	22868	2.86	0.23	12	0.11	2486.00	30349.00	7400	20221205	-4.05	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7380	-3.79	20221213	6120	16.01	20230316	0.19	N	138930	5000	16296 억	109337648	N	N	1729	N	N
125	20231207	130731	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-20	5	-0.28	2049929960	288848	61.06	7120	7140	7080	9280	5000	7140	7096.92	33.95	0	-106369	7193	7166	7143	7116	7093	7180	7130	16297	2140	5000	5560	10	1	322088438	22933	2.86	0.23	12	0.09	2486.00	30349.00	7400	20221205	-3.78	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7380	-3.52	20221213	6120	16.34	20230316	0.19	N	138930	5000	16296 억	109337648	N	N	1729	N	N
126	20231207	120734	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7090	-50	5	-0.70	1743749910	245691	51.94	7120	7140	7080	9280	5000	7140	7097.33	33.95	0	-109964	7193	7166	7143	7116	7093	7180	7130	16297	2140	5000	5560	10	1	322088438	22836	2.85	0.23	12	0.08	2486.00	30349.00	7400	20221205	-4.19	6120	20230316	15.85	7300	-2.88	20230116	6120	15.85	20230316	7380	-3.93	20221213	6120	15.85	20230316	0.19	N	138930	5000	16296 억	109337648	N	N	1729	N	N
127	20231207	110729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7090	-50	5	-0.70	1575846650	222023	46.94	7120	7140	7080	9280	5000	7140	7097.67	33.95	0	-103481	7193	7166	7143	7116	7093	7180	7130	16297	2140	5000	5560	10	1	322088438	22836	2.85	0.23	12	0.07	2486.00	30349.00	7400	20221205	-4.19	6120	20230316	15.85	7300	-2.88	20230116	6120	15.85	20230316	7380	-3.93	20221213	6120	15.85	20230316	0.19	N	138930	5000	16296 억	109337648	N	N	1729	N	N
128	20231207	100727	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7110	-30	5	-0.42	903978350	127315	26.91	7120	7140	7080	9280	5000	7140	7100.33	33.95	0	-41036	7193	7166	7143	7116	7093	7180	7130	16297	2140	5000	5560	10	1	322088438	22900	2.86	0.23	12	0.04	2486.00	30349.00	7400	20221205	-3.92	6120	20230316	16.18	7300	-2.60	20230116	6120	16.18	20230316	7380	-3.66	20221213	6120	16.18	20230316	0.19	N	138930	5000	16296 억	109337648	N	N	1729	N	N
129	20231207	090734	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7100	-40	5	-0.56	288532050	40585	8.58	7120	7140	7100	9280	5000	7140	7109.33	33.95	0	-16880	7193	7166	7143	7116	7093	7180	7130	16297	2140	5000	5560	10	1	322088438	22868	2.86	0.23	12	0.01	2486.00	30349.00	7400	20221205	-4.05	6120	20230316	16.01	7300	-2.74	20230116	6120	16.01	20230316	7380	-3.79	20221213	6120	16.01	20230316	0.19	N	138930	5000	16296 억	109337648	N	N	1729	N	N
130	20231206	160723	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	20	2	0.28	3364228450	470990	125.68	7120	7170	7120	9250	4990	7120	7142.89	33.96	0	82257	7180	7150	7130	7100	7080	7140	7090	16297	2130	5000	5550	10	1	322088438	22997	2.87	0.24	12	0.15	2486.00	30349.00	7450	20221202	-4.16	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7380	-3.25	20221213	6120	16.67	20230316	0.19	N	138930	5000	16296 억	109381252	N	N	1729	N	N
131	20231206	150736	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	10	2	0.14	3048846150	426779	113.88	7120	7170	7120	9250	4990	7120	7143.85	33.96	0	89562	7180	7150	7130	7100	7080	7140	7090	16297	2130	5000	5550	10	1	322088438	22965	2.87	0.23	12	0.13	2486.00	30349.00	7450	20221202	-4.30	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7380	-3.39	20221213	6120	16.50	20230316	0.19	N	138930	5000	16296 억	109381252	N	N	172	N	N
132	20231206	140733	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	10	2	0.14	2370041200	331541	88.47	7120	7170	7120	9250	4990	7120	7148.56	33.96	0	124825	7180	7150	7130	7100	7080	7140	7090	16297	2130	5000	5550	10	1	322088438	22965	2.87	0.23	12	0.10	2486.00	30349.00	7450	20221202	-4.30	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7380	-3.39	20221213	6120	16.50	20230316	0.19	N	138930	5000	16296 억	109381252	N	N	172	N	N
133	20231206	130725	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	30	2	0.42	1825934390	255263	68.12	7120	7170	7120	9250	4990	7120	7153.15	33.96	0	121561	7180	7150	7130	7100	7080	7140	7090	16297	2130	5000	5550	10	1	322088438	23029	2.88	0.24	12	0.08	2486.00	30349.00	7450	20221202	-4.03	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.19	N	138930	5000	16296 억	109381252	N	N	172	N	N
134	20231206	120722	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	30	2	0.42	1552991230	217063	57.92	7120	7170	7120	9250	4990	7120	7154.56	33.96	0	111135	7180	7150	7130	7100	7080	7140	7090	16297	2130	5000	5550	10	1	322088438	23029	2.88	0.24	12	0.07	2486.00	30349.00	7450	20221202	-4.03	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7380	-3.12	20221213	6120	16.83	20230316	0.19	N	138930	5000	16296 억	109381252	N	N	172	N	N
135	20231206	110736	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	40	2	0.56	1176003380	164314	43.85	7120	7170	7120	9250	4990	7120	7157.05	33.96	0	96413	7180	7150	7130	7100	7080	7140	7090	16297	2130	5000	5550	10	1	322088438	23062	2.88	0.24	12	0.05	2486.00	30349.00	7450	20221202	-3.89	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7380	-2.98	20221213	6120	16.99	20230316	0.19	N	138930	5000	16296 억	109381252	N	N	172	N	N
136	20231206	100726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	40	2	0.56	634185330	88646	23.65	7120	7170	7120	9250	4990	7120	7154.13	33.96	0	46321	7180	7150	7130	7100	7080	7140	7090	16297	2130	5000	5550	10	1	322088438	23062	2.88	0.24	12	0.03	2486.00	30349.00	7450	20221202	-3.89	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7380	-2.98	20221213	6120	16.99	20230316	0.19	N	138930	5000	16296 억	109381252	N	N	172	N	N
137	20231206	090729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	40	2	0.56	27883220	3906	1.04	7120	7160	7120	9250	4990	7120	7138.56	33.96	0	2822	7180	7150	7130	7100	7080	7140	7090	16297	2130	5000	5550	10	1	322088438	23062	2.88	0.24	12	0.00	2486.00	30349.00	7450	20221202	-3.89	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7380	-2.98	20221213	6120	16.99	20230316	0.19	N	138930	5000	16296 억	109381252	N	N	172	N	N
138	20231205	160732	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7120	-10	5	-0.14	2671246580	374435	66.36	7130	7160	7110	9260	5000	7130	7134.08	33.95	0	68759	7210	7170	7150	7110	7090	7160	7100	16297	2130	5000	5560	10	1	322088438	22933	2.86	0.23	12	0.12	2486.00	30349.00	7460	20221201	-4.56	6120	20230316	16.34	7300	-2.47	20230116	6120	16.34	20230316	7400	-3.78	20221205	6120	16.34	20230316	0.19	N	138930	5000	16296 억	109357107	N	N	172	N	N
139	20231205	150727	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	20	2	0.28	2172673260	304540	53.97	7130	7160	7110	9260	5000	7130	7134.28	33.95	0	71882	7210	7170	7150	7110	7090	7160	7100	16297	2130	5000	5560	10	1	322088438	23029	2.88	0.24	12	0.09	2486.00	30349.00	7460	20221201	-4.16	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7400	-3.38	20221205	6120	16.83	20230316	0.19	N	138930	5000	16296 억	109357107	N	N	0	N	N
140	20231205	140729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	0	3	0.00	1653185280	231747	41.07	7130	7160	7110	9260	5000	7130	7133.58	33.95	0	71683	7210	7170	7150	7110	7090	7160	7100	16297	2130	5000	5560	10	1	322088438	22965	2.87	0.23	12	0.07	2486.00	30349.00	7460	20221201	-4.42	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7400	-3.65	20221205	6120	16.50	20230316	0.19	N	138930	5000	16296 억	109357107	N	N	0	N	N
141	20231205	130726	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	10	2	0.14	1390012340	194864	34.53	7130	7160	7110	9260	5000	7130	7133.24	33.95	0	63134	7210	7170	7150	7110	7090	7160	7100	16297	2130	5000	5560	10	1	322088438	22997	2.87	0.24	12	0.06	2486.00	30349.00	7460	20221201	-4.29	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7400	-3.51	20221205	6120	16.67	20230316	0.19	N	138930	5000	16296 억	109357107	N	N	0	N	N
142	20231205	120722	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	10	2	0.14	1065060680	149359	26.47	7130	7160	7110	9260	5000	7130	7130.88	33.95	0	42060	7210	7170	7150	7110	7090	7160	7100	16297	2130	5000	5560	10	1	322088438	22997	2.87	0.24	12	0.05	2486.00	30349.00	7460	20221201	-4.29	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7400	-3.51	20221205	6120	16.67	20230316	0.19	N	138930	5000	16296 억	109357107	N	N	0	N	N
143	20231205	110724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	10	2	0.14	827758350	116129	20.58	7130	7160	7110	9260	5000	7130	7127.92	33.95	0	36802	7210	7170	7150	7110	7090	7160	7100	16297	2130	5000	5560	10	1	322088438	22997	2.87	0.24	12	0.04	2486.00	30349.00	7460	20221201	-4.29	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7400	-3.51	20221205	6120	16.67	20230316	0.19	N	138930	5000	16296 억	109357107	N	N	0	N	N
144	20231205	100727	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	30	2	0.42	569521930	79934	14.17	7130	7160	7110	9260	5000	7130	7124.90	33.95	0	27601	7210	7170	7150	7110	7090	7160	7100	16297	2130	5000	5560	10	1	322088438	23062	2.88	0.24	12	0.02	2486.00	30349.00	7460	20221201	-4.02	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7400	-3.24	20221205	6120	16.99	20230316	0.19	N	138930	5000	16296 억	109357107	N	N	0	N	N
145	20231205	090722	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	0	3	0.00	160502840	22518	3.99	7130	7150	7120	9260	5000	7130	7127.76	33.95	0	2838	7210	7170	7150	7110	7090	7160	7100	16297	2130	5000	5560	10	1	322088438	22965	2.87	0.23	12	0.01	2486.00	30349.00	7460	20221201	-4.42	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7400	-3.65	20221205	6120	16.50	20230316	0.19	N	138930	5000	16296 억	109357107	N	N	0	N	N
146	20231204	160719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7130	-30	5	-0.42	4037488560	563931	170.31	7160	7190	7130	9300	5020	7160	7159.57	33.96	0	16441	7206	7182	7166	7142	7126	7175	7135	16297	2140	5000	5580	10	1	322088438	22965	2.87	0.23	12	0.18	2486.00	30349.00	7460	20221201	-4.42	6120	20230316	16.50	7300	-2.33	20230116	6120	16.50	20230316	7400	-3.65	20221205	6120	16.50	20230316	0.18	N	138930	5000	16296 억	109373585	N	N	0	N	N
147	20231204	150722	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7140	-20	5	-0.28	3554005630	496192	149.85	7160	7190	7130	9300	5020	7160	7162.56	33.96	0	22318	7206	7182	7166	7142	7126	7175	7135	16297	2140	5000	5580	10	1	322088438	22997	2.87	0.24	12	0.15	2486.00	30349.00	7460	20221201	-4.29	6120	20230316	16.67	7300	-2.19	20230116	6120	16.67	20230316	7400	-3.51	20221205	6120	16.67	20230316	0.18	N	138930	5000	16296 억	109373585	N	N	0	N	N
148	20231204	140717	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	0	3	0.00	2378242020	331622	100.15	7160	7190	7150	9300	5020	7160	7171.54	33.96	0	33723	7206	7182	7166	7142	7126	7175	7135	16297	2140	5000	5580	10	1	322088438	23062	2.88	0.24	12	0.10	2486.00	30349.00	7460	20221201	-4.02	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7400	-3.24	20221205	6120	16.99	20230316	0.18	N	138930	5000	16296 억	109373585	N	N	0	N	N
149	20231204	130717	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	10	2	0.14	2029356270	282904	85.44	7160	7190	7160	9300	5020	7160	7173.30	33.96	0	47526	7206	7182	7166	7142	7126	7175	7135	16297	2140	5000	5580	10	1	322088438	23094	2.88	0.24	12	0.09	2486.00	30349.00	7460	20221201	-3.89	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7400	-3.11	20221205	6120	17.16	20230316	0.18	N	138930	5000	16296 억	109373585	N	N	0	N	N
150	20231204	120717	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	10	2	0.14	1638173460	228324	68.96	7160	7190	7160	9300	5020	7160	7174.78	33.96	0	48395	7206	7182	7166	7142	7126	7175	7135	16297	2140	5000	5580	10	1	322088438	23094	2.88	0.24	12	0.07	2486.00	30349.00	7460	20221201	-3.89	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7400	-3.11	20221205	6120	17.16	20230316	0.18	N	138930	5000	16296 억	109373585	N	N	0	N	N
151	20231204	110719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	10	2	0.14	1285347640	179120	54.10	7160	7190	7160	9300	5020	7160	7175.90	33.96	0	44944	7206	7182	7166	7142	7126	7175	7135	16297	2140	5000	5580	10	1	322088438	23094	2.88	0.24	12	0.06	2486.00	30349.00	7460	20221201	-3.89	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7400	-3.11	20221205	6120	17.16	20230316	0.18	N	138930	5000	16296 억	109373585	N	N	0	N	N
152	20231204	100719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7190	30	2	0.42	624514890	87029	26.28	7160	7190	7160	9300	5020	7160	7175.94	33.96	0	22602	7206	7182	7166	7142	7126	7175	7135	16297	2140	5000	5580	10	1	322088438	23158	2.89	0.24	12	0.03	2486.00	30349.00	7460	20221201	-3.62	6120	20230316	17.48	7300	-1.51	20230116	6120	17.48	20230316	7400	-2.84	20221205	6120	17.48	20230316	0.18	N	138930	5000	16296 억	109373585	N	N	0	N	N
153	20231204	090717	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	10	2	0.14	142714870	19909	6.01	7160	7190	7160	9300	5020	7160	7168.36	33.96	0	12362	7206	7182	7166	7142	7126	7175	7135	16297	2140	5000	5580	10	1	322088438	23094	2.88	0.24	12	0.01	2486.00	30349.00	7460	20221201	-3.89	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7400	-3.11	20221205	6120	17.16	20230316	0.18	N	138930	5000	16296 억	109373585	N	N	0	N	N
154	20231201	160718	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7160	-10	5	-0.14	2367141400	330320	45.52	7170	7190	7150	9320	5020	7170	7166.21	33.95	0	30727	7230	7200	7160	7130	7090	7215	7145	16297	2150	5000	5590	10	1	322088438	23062	2.88	0.24	12	0.10	2486.00	30349.00	7460	20221201	-4.02	6120	20230316	16.99	7300	-1.92	20230116	6120	16.99	20230316	7460	-4.02	20221201	6120	16.99	20230316	0.18	N	138930	5000	16296 억	109336953	N	N	284	N	N
155	20231201	150716	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	-20	5	-0.28	2114586780	295034	40.66	7170	7190	7150	9320	5020	7170	7167.26	33.95	0	29996	7230	7200	7160	7130	7090	7215	7145	16297	2150	5000	5590	10	1	322088438	23029	2.88	0.24	12	0.09	2486.00	30349.00	7460	20221201	-4.16	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7460	-4.16	20221201	6120	16.83	20230316	0.18	N	138930	5000	16296 억	109336953	N	N	284	N	N
156	20231201	140716	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7180	10	2	0.14	1696191130	236634	32.61	7170	7190	7150	9320	5020	7170	7167.99	33.95	0	28558	7230	7200	7160	7130	7090	7215	7145	16297	2150	5000	5590	10	1	322088438	23126	2.89	0.24	12	0.07	2486.00	30349.00	7460	20221201	-3.75	6120	20230316	17.32	7300	-1.64	20230116	6120	17.32	20230316	7460	-3.75	20221201	6120	17.32	20230316	0.18	N	138930	5000	16296 억	109336953	N	N	284	N	N
157	20231201	130718	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	0	3	0.00	1343319730	187466	25.83	7170	7190	7150	9320	5020	7170	7165.67	33.95	0	20514	7230	7200	7160	7130	7090	7215	7145	16297	2150	5000	5590	10	1	322088438	23094	2.88	0.24	12	0.06	2486.00	30349.00	7460	20221201	-3.89	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7460	-3.89	20221201	6120	17.16	20230316	0.18	N	138930	5000	16296 억	109336953	N	N	284	N	N
158	20231201	120723	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7170	0	3	0.00	1229307550	171545	23.64	7170	7190	7150	9320	5020	7170	7166.09	33.95	0	26681	7230	7200	7160	7130	7090	7215	7145	16297	2150	5000	5590	10	1	322088438	23094	2.88	0.24	12	0.05	2486.00	30349.00	7460	20221201	-3.89	6120	20230316	17.16	7300	-1.78	20230116	6120	17.16	20230316	7460	-3.89	20221201	6120	17.16	20230316	0.18	N	138930	5000	16296 억	109336953	N	N	284	N	N
159	20231201	110719	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7190	20	2	0.28	1065546830	148710	20.49	7170	7190	7150	9320	5020	7170	7165.27	33.95	0	25984	7230	7200	7160	7130	7090	7215	7145	16297	2150	5000	5590	10	1	322088438	23158	2.89	0.24	12	0.05	2486.00	30349.00	7460	20221201	-3.62	6120	20230316	17.48	7300	-1.51	20230116	6120	17.48	20230316	7460	-3.62	20221201	6120	17.48	20230316	0.18	N	138930	5000	16296 억	109336953	N	N	284	N	N
160	20231201	100724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7150	-20	5	-0.28	650287480	90809	12.51	7170	7180	7150	9320	5020	7170	7161.05	33.95	0	2118	7230	7200	7160	7130	7090	7215	7145	16297	2150	5000	5590	10	1	322088438	23029	2.88	0.24	12	0.03	2486.00	30349.00	7460	20221201	-4.16	6120	20230316	16.83	7300	-2.05	20230116	6120	16.83	20230316	7460	-4.16	20221201	6120	16.83	20230316	0.18	N	138930	5000	16296 억	109336953	N	N	284	N	N
161	20231201	090715	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	7180	10	2	0.14	196317130	27394	3.77	7170	7180	7150	9320	5020	7170	7166.43	33.95	0	-2134	7230	7200	7160	7130	7090	7215	7145	16297	2150	5000	5590	10	1	322088438	23126	2.89	0.24	12	0.01	2486.00	30349.00	7460	20221201	-3.75	6120	20230316	17.32	7300	-1.64	20230116	6120	17.32	20230316	7460	-3.75	20221201	6120	17.32	20230316	0.18	N	138930	5000	16296 억	109336953	N	N	284	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History